天鈺 (4961)-玉山-嘉義券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
232.0
漲跌
▼4.5
漲幅
-1.90%
成交量
444張
產業
上市半導體類股
843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

天鈺 (4961)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	233.33	10	233.00	232.00	-10	1,010	-0.99%
2024/12/11	0	238.00	0	0.00	236.00	0	1,023	0.00%
2024/12/06	0	243.75	0	0.00	241.50	0	1,034	0.00%
2024/12/05	0	243.00	0	0.00	240.50	0	1,027	0.00%
2024/12/04	0	240.38	0	0.00	241.00	0	1,024	0.00%
2024/12/03	1	238.00	0	236.50	237.50	1	1,027	0.10%
2024/11/28	1	228.00	0	231.00	234.00	1	1,022	0.10%
2024/11/27	4	235.51	1	237.50	233.50	3	1,023	0.29%
2024/11/22	5	242.50	0	0.00	240.00	5	1,008	0.50%
2024/11/19	5	242.50	0	0.00	242.50	5	1,017	0.49%
2024/11/14	1.2	241.01	0	0.00	246.50	1.2	1,051	0.12%
2024/11/12	0	245.00	0	0.00	241.50	0	1,061	0.00%
2024/11/08	0	248.50	0	0.00	249.00	0	1,082	0.00%
2024/11/07	0	248.50	0	0.00	249.50	0	1,085	0.00%
2024/11/06	0.5	246.00	0	0.00	246.00	0.5	1,102	0.05%
2024/11/05	0	246.00	1	243.50	246.50	-1	1,107	-0.09%
2024/11/04	1	239.50	1	242.50	239.50	0	1,105	0.00%
2024/11/01	0	0.00	0.4	242.50	245.00	-0.4	1,114	-0.04%
2024/10/30	1	251.47	2	251.50	247.50	-1	1,110	-0.09%
2024/10/29	5.1	250.28	0	0.00	248.50	5.1	1,102	0.46%
2024/10/28	2	274.50	0	0.00	275.00	2	1,044	0.19%
2024/10/23	0	286.00	0	283.50	282.00	0	1,055	0.00%
2024/10/22	0	0.00	0	280.71	280.00	0	1,033	0.00%
2024/10/21	0.4	281.00	0.1	280.00	280.00	0.3	1,034	0.03%
2024/10/17	0	279.75	1	281.96	277.00	-1	1,055	-0.10%
2024/10/15	0.1	275.46	0	276.00	277.00	0	1,061	0.00%
2024/10/09	0	280.50	0	0.00	269.00	0	1,061	0.00%
2024/10/08	0.1	274.00	0	273.00	275.00	0	1,056	0.00%
2024/10/07	0	277.50	2	283.98	278.00	-2	1,069	-0.19%
2024/10/04	0	272.50	0	0.00	268.00	0	1,069	0.00%
2024/09/27	0	0.00	1	265.00	269.00	-1	1,247	-0.08%
2024/09/26	0	0.00	0	267.50	266.50	0	1,329	0.00%
2024/09/25	0	0.00	0	270.83	271.00	0	1,356	0.00%
2024/09/24	1	270.00	0	269.00	269.50	1	1,389	0.07%
2024/09/23	0	0.00	0	268.00	270.50	0	1,407	0.00%
2024/09/20	1	261.52	1	266.50	262.00	0	1,409	0.00%
2024/09/16	0	260.00	0	0.00	258.50	0	1,407	0.00%
2024/09/13	0	252.50	0	0.00	254.00	0	1,422	0.00%
2024/09/12	0	245.57	0	244.00	246.50	0	1,445	0.00%
2024/09/10	0	0.00	0.2	246.32	241.50	-0.2	1,594	-0.01%
2024/09/06	0	0.00	0.3	250.00	250.00	-0.3	1,652	-0.02%
2024/09/05	0	0.00	1	249.00	249.00	-1	1,684	-0.06%
2024/09/04	0	250.00	0	0.00	251.50	0	1,716	0.00%
2024/09/02	1	269.50	1	267.50	265.00	0	1,779	0.00%
2024/08/30	0	0.00	1	266.00	267.50	-1	1,817	-0.06%
2024/08/28	0	262.50	0	0.00	263.00	0	1,822	0.00%
2024/08/22	0	0.00	0	264.00	266.50	0	1,912	0.00%
2024/08/21	0.2	264.50	0	264.33	263.50	0.2	1,907	0.01%
2024/08/20	0.3	265.00	0	265.00	265.50	0.2	1,910	0.01%
2024/08/19	0.3	260.37	0	0.00	264.50	0.3	1,919	0.01%
2024/08/16	0.3	258.50	0.1	258.18	259.50	0.2	1,934	0.01%
2024/08/15	0	257.50	0	0.00	258.50	0	1,949	0.00%
2024/08/14	2	257.00	2	256.00	257.00	0	1,984	0.00%
2024/08/13	0.6	250.50	0.1	250.50	249.50	0.5	1,994	0.03%
2024/08/12	0.2	248.62	11	249.50	253.00	-10.8	2,005	-0.54%
2024/08/08	11.2	242.30	0	0.00	235.00	11.2	2,051	0.54%
2024/08/07	0	248.20	0	0.00	248.50	0	2,100	0.00%
2024/08/06	0	233.22	0	0.00	237.00	0	2,113	0.00%
2024/08/02	2	263.25	2	260.00	258.50	0	2,122	0.00%
2024/07/23	0	252.00	0	0.00	251.50	0	2,397	0.00%
2024/07/22	0	250.20	0.7	250.00	252.00	-0.6	2,393	-0.03%
2024/07/17	0	0.00	1	265.50	270.00	-1	2,375	-0.04%
2024/07/15	1	259.99	0	0.00	261.50	1	2,420	0.04%
2024/07/12	0	261.50	0	260.50	262.00	0	2,459	0.00%
2024/07/11	0	262.50	0	0.00	262.50	0	2,479	0.00%
2024/07/10	0.1	260.52	0	0.00	258.00	0.1	2,496	0.00%
2024/07/09	0	258.00	0	0.00	258.00	0	2,524	0.00%
2024/07/08	2	260.00	0	0.00	258.00	2	2,531	0.08%
2024/07/05	1.2	268.57	0	0.00	267.00	1.2	2,516	0.05%
2024/07/03	1	286.92	0	280.48	276.00	1	2,501	0.04%
2024/07/02	1	269.05	4	278.38	282.00	-3	2,444	-0.12%
2024/07/01	1	266.00	0	0.00	266.00	1	2,429	0.04%
2024/06/28	0	275.50	0	274.50	271.50	0	2,420	0.00%
2024/06/27	0	274.00	0	0.00	268.00	0	2,416	0.00%
2024/06/26	0	274.08	0	0.00	278.00	0	2,433	0.00%
2024/06/21	0	0.00	0.4	283.55	284.50	-0.4	2,822	-0.01%
2024/06/20	0	0.00	0	281.50	285.00	0	2,839	0.00%
2024/06/19	1	282.50	0	0.00	280.50	1	2,845	0.04%
2024/06/18	0.1	281.13	0.3	281.48	280.50	-0.2	2,841	-0.01%
2024/06/17	0	278.02	1	277.07	282.00	-1	2,820	-0.03%
2024/06/14	0	0.00	1	271.50	270.00	-1	2,835	-0.04%
2024/06/13	1	273.01	1	275.49	276.00	0	2,990	0.00%
2024/06/12	2	269.50	2	268.50	270.00	0	3,084	0.00%
2024/06/11	0.1	264.48	0.5	262.19	266.00	-0.4	3,163	-0.01%
2024/06/07	0	0.00	1	258.00	258.00	-1	3,216	-0.03%
2024/06/06	3.2	259.90	3	252.67	253.50	0.2	3,339	0.01%
2024/06/05	0	265.00	1.6	264.81	261.50	-1.6	3,404	-0.05%
2024/06/04	0	0.00	1	254.50	255.00	-1	3,392	-0.03%
2024/06/03	0.1	255.00	0	0.00	254.50	0.1	3,417	0.00%
2024/05/30	1	254.00	0	0.00	255.00	1	3,427	0.03%
2024/05/29	0	262.00	0	0.00	258.50	0	3,441	0.00%
2024/05/28	1	264.50	1.4	264.54	266.50	-0.4	3,425	-0.01%
2024/05/27	0.3	255.00	1	258.00	254.50	-0.7	3,412	-0.02%
2024/05/24	1	255.50	0.1	255.00	255.00	0.9	3,427	0.03%
2024/05/22	2	258.25	0	0.00	256.00	2	3,444	0.06%
2024/05/20	0	0.00	0	268.50	270.50	0	3,555	0.00%
2024/05/17	0	0.00	1.1	267.05	268.50	-1.1	3,675	-0.03%
2024/05/16	1	264.49	0	0.00	265.00	1	3,660	0.03%
2024/05/15	0	263.22	0	263.50	261.00	0	3,646	0.00%
2024/05/14	1	246.11	1	260.00	261.00	0	3,634	0.00%
2024/05/09	0	0.00	0	267.00	267.00	0	3,531	0.00%
2024/05/08	0	0.00	1	272.00	272.50	-1	3,517	-0.03%
2024/05/07	0.1	274.50	0	270.50	272.50	0.1	3,487	0.00%
2024/05/06	2	270.76	3.1	273.67	274.50	-1.1	3,425	-0.03%
2024/05/03	1.1	259.52	1	265.50	260.00	0.1	3,307	0.00%
2024/05/02	0	254.50	0.2	253.00	250.00	-0.1	3,218	0.00%
2024/04/30	0	0.00	0.1	249.50	246.00	-0.1	3,189	0.00%
2024/04/29	0	246.33	0.1	245.75	248.50	-0.1	3,198	0.00%
2024/04/23	0	233.50	0	0.00	236.50	0	3,182	0.00%
2024/04/22	0.3	227.37	0.4	225.83	222.50	-0.1	3,168	0.00%
2024/04/19	0.4	234.13	2	241.25	231.50	-1.6	3,153	-0.05%
2024/04/18	1.1	244.12	0.4	243.79	244.00	0.7	3,107	0.02%
2024/04/17	1.1	251.65	0	0.00	251.50	1.1	3,066	0.03%
2024/04/16	1.1	255.88	0	0.00	253.50	1.1	3,044	0.04%
2024/04/15	1.4	254.19	0	0.00	261.50	1.4	3,024	0.05%
2024/04/12	0	0.00	1	257.50	259.00	-1	3,005	-0.03%
2024/04/11	0.1	253.00	0	0.00	253.50	0.1	2,986	0.00%
2024/04/10	1	253.57	5.1	257.92	253.50	-4.1	2,988	-0.14%
2024/04/09	0.1	262.00	1	261.50	260.50	-1	2,958	-0.03%
2024/04/08	0.1	263.50	1	266.00	266.50	-1	2,939	-0.03%
2024/04/03	1	277.00	0	0.00	268.50	1	2,903	0.03%
2024/04/02	1.1	275.40	0	0.00	277.50	1.1	2,859	0.04%
2024/04/01	1	276.00	5	275.69	276.50	-4	2,842	-0.14%
2024/03/29	0.1	271.42	1	274.00	268.00	-0.9	2,813	-0.03%
2024/03/28	4.4	273.68	5.1	277.48	270.00	-0.7	2,784	-0.03%
2024/03/27	17.1	278.05	20.3	281.49	283.00	-3.2	2,719	-0.12%
2024/03/26	4	265.00	6.2	266.02	264.00	-2.2	2,546	-0.09%
2024/03/25	1.1	258.51	1	266.00	258.00	0.1	2,437	0.00%
2024/03/22	2	260.00	1	263.50	260.00	1	2,430	0.04%
2024/03/21	2	261.75	2	262.50	260.50	0	2,443	0.00%
2024/03/20	3.2	263.91	1.4	262.08	260.00	1.8	2,472	0.07%
2024/03/19	2	262.51	1	265.85	265.00	1	2,457	0.04%
2024/03/18	1.2	263.07	2.2	268.14	261.00	-1	2,431	-0.04%
2024/03/15	3.1	260.68	8.1	260.38	262.50	-5	2,310	-0.22%
2024/03/14	2.2	255.46	0.1	255.09	254.00	2.1	2,195	0.10%
2024/03/13	0.1	250.74	2.1	255.67	250.00	-2	2,116	-0.09%
2024/03/12	1.1	252.87	1.4	259.40	250.00	-0.3	2,063	-0.02%
2024/03/11	0	252.00	4.3	250.11	251.50	-4.3	1,948	-0.22%
2024/03/08	7	233.00	10	231.00	236.50	-3	1,878	-0.16%
2024/03/07	1.5	235.08	10	231.00	230.00	-8.5	1,949	-0.44%
2024/03/06	0.1	239.51	2	239.50	237.50	-1.9	2,002	-0.09%
2024/03/05	0.1	241.44	1	241.00	242.50	-0.9	2,150	-0.04%
2024/03/04	0.3	246.00	0	0.00	245.00	0.3	2,174	0.01%
2024/03/01	0.1	245.40	0	0.00	243.50	0.1	2,180	0.00%
2024/02/29	2	240.01	0	0.00	241.50	2	2,200	0.09%
2024/02/27	1	243.01	2	245.00	245.00	-1	2,182	-0.05%
2024/02/26	1	245.58	0	0.00	245.00	1	2,188	0.05%
2024/02/23	3	247.51	0	247.50	245.50	3	2,188	0.14%
2024/02/22	5	249.60	1.1	248.23	251.00	3.9	2,187	0.18%
2024/02/21	5	256.50	1	257.00	254.50	4	2,192	0.18%
2024/02/20	1	261.45	12.1	251.65	262.50	-11.1	2,163	-0.51%
2024/02/15	0	227.00	1	229.50	233.00	-1	2,078	-0.05%
2024/02/05	1	230.01	0	0.00	229.00	1	2,081	0.05%
2024/02/01	0	234.00	0	0.00	232.50	0	2,081	0.00%
2024/01/25	0	237.50	0	0.00	236.50	0	2,257	0.00%
2024/01/23	6.1	240.01	0	0.00	239.50	6.1	2,350	0.26%
2024/01/22	2	244.50	4	244.63	244.50	-2	2,356	-0.08%
2024/01/19	0.4	235.38	1	235.50	235.50	-0.6	2,354	-0.03%
2024/01/18	2	232.75	2	234.75	235.50	0	2,360	0.00%
2024/01/17	2	237.00	0	0.00	237.00	2	2,350	0.09%
2024/01/16	1	242.94	0	0.00	239.50	1	2,351	0.04%
2024/01/15	1	240.00	1	245.00	244.00	0	2,360	0.00%
2024/01/12	0	239.50	0	0.00	238.50	0	2,354	0.00%
2024/01/11	1	239.00	0	0.00	241.00	1	2,358	0.04%
2024/01/09	0.1	239.50	3.3	241.00	238.00	-3.3	2,392	-0.14%
2024/01/08	1.1	239.19	1	240.50	239.50	0.1	2,395	0.00%
2024/01/05	0.1	244.50	0	0.00	244.50	0.1	2,379	0.00%
2024/01/04	2	242.50	0	0.00	243.00	2	2,383	0.08%
2024/01/03	0	250.00	0	0.00	250.00	0	2,388	0.00%
2024/01/02	1	254.50	0	0.00	251.50	1	2,405	0.04%
2023/12/28	12	259.12	4.1	258.57	259.00	7.9	2,474	0.32%
2023/12/27	1	262.50	4	265.75	266.50	-3	2,526	-0.12%
2023/12/26	0.1	265.50	0	0.00	262.00	0.1	2,554	0.00%
2023/12/25	1	261.50	0	0.00	260.50	1	2,611	0.04%
2023/12/22	5.1	262.34	1	262.50	262.50	4.1	2,729	0.15%
2023/12/20	1	256.00	0	0.00	254.50	1	2,821	0.04%
2023/12/19	0	254.50	0	0.00	255.00	0	2,846	0.00%
2023/12/18	1.1	252.10	0.2	253.50	259.50	0.9	2,906	0.03%
2023/12/15	2	259.50	2	258.50	256.00	0	2,993	0.00%
2023/12/14	2	259.75	0	0.00	259.00	2	3,121	0.06%
2023/12/13	4	265.63	1	266.00	261.50	3	3,094	0.10%
2023/12/12	2	274.00	0	0.00	269.00	2	3,389	0.06%
2023/12/11	4	278.75	0	0.00	278.50	4	3,580	0.11%
2023/12/07	0	0.00	16	287.97	285.00	-16	3,560	-0.45%
2023/12/06	15.1	285.50	0	0.00	285.50	15.1	3,547	0.43%
2023/12/05	1.2	288.42	0	0.00	284.50	1.2	3,548	0.03%
2023/12/04	1.1	294.55	1	289.50	291.00	0.1	3,546	0.00%
2023/12/01	2.1	290.86	0.7	288.00	289.50	1.4	3,492	0.04%
2023/11/30	0.1	293.00	0	284.00	282.50	0.1	3,460	0.00%
2023/11/29	0	0.00	0	278.00	277.00	0	3,370	0.00%
2023/11/27	0	273.43	0	0.00	275.00	0	3,310	0.00%
2023/11/24	0	0.00	1	269.00	266.50	-1	3,286	-0.03%
2023/11/21	1.1	275.10	0.7	277.50	275.50	0.4	3,282	0.01%
2023/11/20	0	0.00	0	278.93	281.00	0	3,268	0.00%
2023/11/17	1.2	274.15	2	277.00	277.00	-0.8	3,247	-0.03%
2023/11/16	1	260.00	0	0.00	258.00	1	3,171	0.03%
2023/11/15	1	266.00	11	265.41	264.50	-10	3,184	-0.31%
2023/11/14	0	258.00	0	258.00	262.50	0	3,178	0.00%
2023/11/13	2	254.25	0	0.00	253.00	2	3,163	0.06%
2023/11/10	6	250.50	12	250.50	247.00	-6	3,161	-0.19%
2023/11/09	0	253.32	0	0.00	251.00	0	3,155	0.00%
2023/11/07	1	254.00	0.1	256.00	255.00	0.9	3,190	0.03%
2023/11/06	11	261.41	0	0.00	259.00	11	3,240	0.34%
2023/11/03	1	276.00	1	267.50	268.50	0	3,363	0.00%
2023/11/01	2	277.50	2	271.75	273.50	0	3,411	0.00%
2023/10/30	1	264.00	1	265.50	269.50	0	3,360	0.00%
2023/10/27	1	265.50	1	260.00	258.00	0	3,352	0.00%
2023/10/25	4	261.00	4	257.63	258.50	0	3,367	0.00%
2023/10/23	0	0.00	0.6	254.02	256.00	-0.6	3,392	-0.02%
2023/10/20	6	261.25	0	0.00	266.50	6	3,385	0.18%
2023/10/19	0	0.00	0.4	262.00	264.00	-0.4	3,396	-0.01%
2023/10/18	0	0.00	10	260.90	265.50	-10	3,394	-0.29%
2023/10/17	6	263.33	6.1	267.49	264.50	-0.1	3,376	0.00%
2023/10/12	0	0.00	0	267.00	269.00	0	3,384	0.00%
2023/10/11	2	270.25	3	266.00	266.50	-1	3,381	-0.03%
2023/10/06	0	0.00	3	273.00	275.00	-3	3,364	-0.09%
2023/10/05	1	277.49	1	272.50	272.50	0	3,348	0.00%
2023/10/04	1	272.50	4	273.63	278.50	-3	3,329	-0.09%
2023/10/03	9	283.78	5.8	283.00	280.50	3.3	3,290	0.10%
2023/10/02	1	279.49	0	0.00	280.00	1	3,219	0.03%
2023/09/28	5	277.80	7	276.00	277.00	-2	3,202	-0.06%
2023/09/27	6	272.75	7.3	272.57	274.50	-1.3	3,180	-0.04%
2023/09/26	9	266.22	16.8	266.54	264.50	-7.8	3,082	-0.25%
2023/09/25	1	255.00	2	251.88	257.00	-1	2,971	-0.03%
2023/09/21	1	255.00	1	257.00	255.00	0	3,039	0.00%
2023/09/20	10	261.70	7	261.43	251.50	3	2,980	0.10%
2023/09/19	8.1	247.32	7.2	250.29	250.50	0.9	2,908	0.03%
2023/09/18	0.5	258.50	0.7	258.50	258.50	-0.2	2,808	-0.01%
2023/09/06	9.6	160.89	7	160.21	156.50	2.6	2,869	0.09%
2023/09/05	0	156.00	11	155.82	157.50	-11	2,538	-0.43%
2023/09/04	0	0.00	8.1	143.37	143.50	-8.1	2,319	-0.35%
2023/09/01	0	0.00	0	143.00	142.00	0	2,321	0.00%
2023/08/31	2	143.50	1	144.00	143.50	1	2,338	0.04%
2023/08/30	0.2	139.50	0	0.00	143.00	0.2	2,351	0.01%
2023/08/29	0	0.00	1	140.50	139.50	-1	2,350	-0.04%
2023/08/28	1	144.44	5	144.00	144.50	-4	2,336	-0.17%
2023/08/25	0	0.00	1	140.50	142.00	-1	2,344	-0.04%
2023/08/24	0	0.00	47	137.97	140.00	-47	2,321	-2.02%
2023/08/23	2	132.00	0	0.00	132.00	2	2,280	0.09%
2023/08/22	1	131.50	0	0.00	131.00	1	2,293	0.04%
2023/08/21	0	0.00	0.1	128.50	130.50	-0.1	2,296	0.00%
2023/08/18	2	128.00	2	126.50	127.00	0	2,298	0.00%
2023/08/17	0	0.00	1	126.00	130.50	-1	2,309	-0.04%
2023/08/16	0	127.67	0	0.00	127.50	0	2,305	0.00%
2023/08/15	1	128.50	0	0.00	129.00	1	2,315	0.04%
2023/08/14	37	127.61	1.1	128.23	126.50	35.9	2,321	1.55%
2023/08/11	7	133.00	0	0.00	133.00	7	2,303	0.30%
2023/08/10	2.3	136.05	1	133.50	132.50	1.3	2,344	0.05%
2023/08/09	8	137.63	0	0.00	138.50	8	2,407	0.33%
2023/08/08	0	0.00	2	143.00	141.50	-2	2,406	-0.08%
2023/08/07	1	141.00	0	0.00	142.50	1	2,413	0.04%
2023/08/04	1	141.50	0.1	143.00	143.00	0.9	2,458	0.04%
2023/08/02	0	142.00	2	141.75	140.50	-2	2,484	-0.08%
2023/08/01	1	143.50	0	0.00	143.50	1	2,516	0.04%
2023/07/31	16.1	141.88	13	141.38	141.00	3.1	2,524	0.12%
2023/07/28	28.1	148.98	18	150.19	148.00	10.1	2,540	0.40%
2023/07/27	7	140.43	8.1	144.58	146.00	-1.1	2,406	-0.04%
2023/07/26	0	132.50	2	133.00	133.00	-2	2,364	-0.08%
2023/07/25	0	0.00	8	132.25	134.00	-8	2,532	-0.32%
2023/07/24	2	132.00	2	131.50	131.00	0	2,544	0.00%
2023/07/20	0	0.00	1	140.00	140.50	-1	2,616	-0.04%
2023/07/18	0.1	137.00	0	0.00	136.00	0.1	2,732	0.00%
2023/07/14	2	138.00	1	139.00	138.50	1	3,035	0.03%
2023/07/07	1	137.52	3	136.33	137.50	-2	3,640	-0.05%
2023/07/06	1	141.50	161	141.24	139.50	-160	3,780	-4.23%	大賣/鉅額交易
2023/07/05	0	0.00	4	143.50	143.00	-4	3,800	-0.11%
2023/07/03	0	143.00	0	0.00	142.50	0	3,883	0.00%
2023/06/30	0	143.00	0	0.00	143.00	0	3,882	0.00%
2023/06/29	0	143.00	0	0.00	141.50	0	3,879	0.00%
2023/06/28	5	142.00	0	0.00	142.00	5	3,884	0.13%
2023/06/27	0	144.00	0	0.00	141.00	0	3,905	0.00%
2023/06/26	0	150.00	0.5	151.00	150.00	-0.5	3,915	-0.01%
2023/06/21	0	155.00	1	156.50	154.50	-1	3,917	-0.03%
2023/06/20	1	158.00	2	158.00	157.50	-1	3,928	-0.03%
2023/06/19	2	161.00	1	160.00	160.50	1	3,977	0.03%
2023/06/16	8	160.88	12	160.21	160.00	-4	4,026	-0.10%
2023/06/15	0	0.00	6	166.00	168.00	-6	3,966	-0.15%
2023/06/14	4	164.25	1	165.00	164.50	3	4,044	0.07%
2023/06/13	4	168.13	1	167.50	167.00	3	4,042	0.07%
2023/06/12	15	166.47	7	168.00	168.00	8	4,040	0.20%
2023/06/08	0	0.00	1	160.50	161.50	-1	4,064	-0.02%
2023/06/07	1	161.50	0	0.00	162.00	1	4,145	0.02%
2023/06/06	1	158.50	0.4	158.00	160.00	0.6	4,226	0.01%
2023/06/05	2	161.00	1	161.03	161.00	1	4,265	0.02%
2023/06/02	0	0.00	2	158.00	159.00	-2	4,281	-0.05%
2023/06/01	1	159.00	1	158.50	158.50	0	4,357	0.00%
2023/05/31	26.1	158.50	27	159.00	159.00	-0.9	4,553	-0.02%
2023/05/26	1	152.50	0	0.00	152.00	1	4,807	0.02%
2023/05/24	1	153.00	0	0.00	153.50	1	5,150	0.02%
2023/05/23	1	154.50	1	156.00	155.00	0	5,483	0.00%
2023/05/19	1	153.50	0	0.00	152.50	1	6,894	0.01%
2023/05/18	2	153.00	2	154.00	153.50	0	7,045	0.00%
2023/05/17	2	152.00	2	153.00	153.00	0	7,071	0.00%
2023/05/16	1.5	151.33	1	152.50	153.50	0.5	7,100	0.01%
2023/05/15	3.1	147.19	2	147.50	148.00	1.1	7,069	0.02%
2023/05/11	0	156.00	0	155.50	155.50	0	7,061	0.00%
2023/05/10	1.1	156.14	3	156.50	156.50	-1.9	7,205	-0.03%
2023/05/09	1	152.50	1	156.00	153.50	0	7,224	0.00%
2023/05/08	0.1	154.50	4	154.75	157.50	-3.9	7,241	-0.05%
2023/05/05	7	152.57	1	153.00	152.00	6	7,288	0.08%
2023/05/04	3	152.84	1	156.00	154.50	2	7,351	0.03%
2023/05/03	1	156.50	2	158.50	160.00	-1	7,304	-0.01%
2023/05/02	3	157.83	1	158.00	156.50	2	7,439	0.03%
2023/04/27	0	153.50	1.2	156.49	156.50	-1.2	7,365	-0.02%
2023/04/26	1	157.00	1	154.00	156.50	0	7,423	0.00%
2023/04/25	1	157.00	2	160.00	157.50	-1	7,555	-0.01%
2023/04/24	1	161.50	2	162.75	163.50	-1	7,644	-0.01%
2023/04/21	1	160.00	0.2	157.00	156.00	0.8	7,779	0.01%
2023/04/20	9	166.29	8	166.50	163.50	1	7,952	0.01%
2023/04/19	4	180.74	3.1	175.84	173.50	0.9	8,190	0.01%
2023/04/18	3.2	184.44	3	183.67	184.50	0.2	8,378	0.00%
2023/04/17	7	184.57	5	182.00	181.00	2	8,475	0.02%
2023/04/14	5	178.00	9	180.56	182.50	-4	8,436	-0.05%
2023/04/13	2	175.50	2	174.75	174.50	0	8,414	0.00%
2023/04/12	5	176.20	1	176.50	176.00	4	8,385	0.05%
2023/04/11	0	177.64	12	177.00	179.00	-12	8,325	-0.14%
2023/04/10	4	171.50	0	0.00	170.50	4	8,223	0.05%
2023/04/07	1	171.00	1	175.00	173.50	0	8,328	0.00%
2023/04/06	5	168.50	0	0.00	169.50	5	8,236	0.06%
2023/03/31	1	167.50	1	168.50	168.50	0	8,239	0.00%
2023/03/29	2	165.00	0.1	169.00	165.00	1.9	8,245	0.02%
2023/03/28	1	168.50	4	172.50	167.00	-3	8,264	-0.04%
2023/03/27	1	171.00	0	0.00	170.50	1	8,261	0.01%
2023/03/24	3	177.83	0	0.00	174.50	3	8,263	0.04%
2023/03/23	0	0.00	1	177.50	177.00	-1	8,309	-0.01%
2023/03/22	1	176.00	2	177.50	176.00	-1	8,285	-0.01%
2023/03/21	2	174.75	2.1	176.95	175.50	-0.1	8,227	0.00%
2023/03/20	0	0.00	1	175.00	174.50	-1	8,162	-0.01%
2023/03/17	3	173.17	1	175.50	171.00	2	8,124	0.02%
2023/03/16	6	170.00	6	168.75	168.00	0	8,040	0.00%
2023/03/15	2	168.75	12	171.17	167.50	-10	8,036	-0.12%
2023/03/14	1	164.50	1	164.50	166.00	0	8,043	0.00%
2023/03/13	3	162.50	0	0.00	163.50	3	8,172	0.04%
2023/03/10	8	167.19	2	168.75	165.50	6	8,167	0.07%
2023/03/09	6	172.33	6	171.58	172.00	0	8,123	0.00%
2023/03/08	25	177.36	32	176.91	177.00	-7	8,065	-0.09%
2023/03/07	9	176.61	11	175.82	175.50	-2	8,032	-0.02%
2023/03/06	3	176.17	3	177.00	176.00	0	8,015	0.00%
2023/03/03	6	173.33	4	174.50	174.50	2	7,949	0.03%
2023/03/02	9	173.78	12	174.08	175.00	-3	7,760	-0.04%
2023/03/01	5	170.20	2	170.50	170.00	3	7,633	0.04%
2023/02/24	2	168.75	1	171.00	166.50	1	7,552	0.01%
2023/02/23	21	170.67	14.5	170.09	168.50	6.5	7,509	0.09%
2023/02/22	7.6	170.97	5	171.30	169.00	2.6	7,412	0.04%
2023/02/21	35.1	180.80	35.2	178.81	179.50	-0.1	7,333	0.00%
2023/02/20	17.1	171.07	16.1	172.46	181.00	1	7,155	0.01%
2023/02/17	42.2	162.87	47.2	163.21	165.50	-5	6,858	-0.07%
2023/02/16	0	151.50	10.3	150.56	158.50	-10.2	6,025	-0.17%
2023/02/15	0	0.00	0	145.00	144.50	0	6,039	0.00%
2023/02/14	0	145.00	0	0.00	145.00	0	6,152	0.00%
2023/02/13	1	142.00	1	140.50	140.50	0	6,659	0.00%
2023/02/10	1	143.50	2	142.00	142.00	-1	6,761	-0.01%
2023/02/09	4	145.25	1.2	145.76	143.50	2.8	6,815	0.04%
2023/02/08	6	146.67	3	148.50	147.50	3	6,789	0.04%
2023/02/07	14	143.93	2	145.25	146.50	12	6,656	0.18%
2023/02/06	1	141.50	1	141.00	141.00	0	6,628	0.00%
2023/02/03	2	141.75	2	141.50	141.00	0	6,621	0.00%
2023/02/02	2	144.50	1.3	145.95	148.00	0.7	6,567	0.01%
2023/02/01	4.2	143.26	1	143.00	143.00	3.2	6,528	0.05%
2023/01/31	3	144.51	2	143.75	144.00	1	6,539	0.02%
2023/01/30	2.5	140.40	2	141.26	142.00	0.5	6,434	0.01%
2023/01/17	2	134.51	4	135.25	135.50	-2	6,421	-0.03%
2023/01/16	2	139.25	0	138.50	138.00	2	6,464	0.03%
2023/01/13	1	139.00	4.5	138.89	139.50	-3.5	6,533	-0.05%
2023/01/12	7	140.71	8	141.31	141.00	-1	6,501	-0.02%
2023/01/11	22.1	142.29	19.2	141.59	142.50	2.9	6,492	0.04%
2023/01/10	17.1	139.06	23.1	139.78	141.50	-6	6,728	-0.09%
2023/01/09	25.1	137.05	24.1	136.88	137.00	1	6,614	0.02%
2023/01/06	18.1	131.89	55.1	130.87	133.00	-37	6,260	-0.59%
2023/01/05	17.1	129.61	16	129.25	127.00	1.1	5,932	0.02%
2023/01/04	16.2	124.85	17	125.03	126.00	-0.8	5,738	-0.01%
2023/01/03	15	123.27	9.1	120.24	123.00	6	5,628	0.11%
2022/12/30	0.1	118.50	0	0.00	115.50	0.1	5,479	0.00%
2022/12/29	0.3	116.50	0	0.00	117.50	0.3	5,479	0.01%
2022/12/28	0	0.00	1.3	118.12	116.00	-1.3	5,504	-0.02%
2022/12/27	9.3	121.94	6	123.92	121.50	3.3	5,482	0.06%
2022/12/23	5	116.00	5	117.00	117.00	0	5,387	0.00%
2022/12/22	0	115.50	0	0.00	116.00	0	5,400	0.00%
2022/12/21	1	113.50	2	113.75	114.00	-1	5,445	-0.02%
2022/12/20	0	0.00	1	114.00	115.00	-1	5,484	-0.02%
2022/12/19	0.1	122.50	0	0.00	120.50	0.1	5,499	0.00%
2022/12/16	2	120.00	0	0.00	121.50	2	5,490	0.04%
2022/12/15	2	122.00	3	123.50	122.50	-1	5,462	-0.02%
2022/12/13	0	0.00	2	116.00	115.50	-2	5,358	-0.04%
2022/12/12	1	116.50	0	0.00	116.50	1	5,358	0.02%
2022/12/09	2	120.00	1	118.00	118.00	1	5,360	0.02%
2022/12/08	0	0.00	0.2	120.00	120.00	-0.2	5,345	0.00%
2022/12/07	2	122.00	1	119.00	117.50	1	5,331	0.02%
2022/12/06	13	123.27	0.1	122.50	121.00	13	5,297	0.24%
2022/12/05	10	130.25	2	132.50	128.00	8	5,222	0.15%
2022/12/02	0.2	128.00	4	127.75	128.00	-3.9	5,051	-0.08%
2022/12/01	0	0.00	11	125.23	125.50	-11	4,997	-0.22%
2022/11/30	0	0.00	2	125.25	125.00	-2	4,964	-0.04%
2022/11/29	1	120.50	0	0.00	121.00	1	4,974	0.02%
2022/11/24	1	122.00	1	123.50	124.50	0	4,965	0.00%
2022/11/23	0	0.00	3	123.50	120.50	-3	4,938	-0.06%
2022/11/18	2	127.00	16	126.91	123.00	-14	4,923	-0.28%
2022/11/17	7	129.00	3	126.17	127.00	4	4,886	0.08%
2022/11/16	3	129.67	4	130.00	129.00	-1	4,805	-0.02%
2022/11/15	1	122.00	1	126.50	127.50	0	4,727	0.00%
2022/11/14	1	121.00	4	120.75	123.50	-3	4,713	-0.06%
2022/11/11	19	125.76	1	128.50	123.00	18	4,723	0.38%
2022/11/10	24	125.67	31.2	125.62	125.00	-7.2	4,583	-0.16%
2022/11/09	66	125.45	72.3	125.75	125.50	-6.3	4,502	-0.14%
2022/11/08	13	113.04	15.4	119.94	121.00	-2.4	4,138	-0.06%
2022/11/07	5	109.80	1.6	110.10	110.00	3.4	4,134	0.08%
2022/11/03	0.2	106.00	0.1	107.50	108.00	0.1	4,050	0.00%
2022/11/02	140.5	106.56	0	0.00	105.50	140.5	4,032	3.48%	大買/鉅額交易
2022/11/01	2.2	104.25	0	0.00	103.50	2.2	4,043	0.05%
2022/10/31	0	0.00	1	105.99	104.00	-1	4,042	-0.02%
2022/10/28	1.2	102.00	1	101.50	102.00	0.2	4,111	0.00%
2022/10/27	18	104.44	18	105.28	105.50	0	4,100	0.00%
2022/10/26	4.9	103.92	2	105.00	104.50	2.9	4,061	0.07%
2022/10/25	2.5	104.72	2	105.50	103.50	0.5	4,011	0.01%
2022/10/24	10.2	109.66	9	109.22	105.50	1.2	3,958	0.03%
2022/10/21	9	109.39	9.5	105.05	105.00	-0.5	3,877	-0.01%
2022/10/20	1	107.50	1	111.00	110.50	0	3,736	0.00%
2022/10/19	0	0.00	1	110.00	112.00	-1	3,619	-0.03%
2022/10/18	44.5	110.16	43	110.41	111.50	1.5	3,478	0.04%
2022/10/17	3	100.60	26	103.92	107.50	-23	3,097	-0.74%
2022/10/14	9	95.46	10	95.54	98.00	-1	2,972	-0.03%
2022/10/13	1	92.70	0	0.00	89.10	1	2,990	0.03%
2022/10/12	1	99.40	1	95.30	96.60	0	2,967	0.00%
2022/10/11	0	0.00	0.2	98.20	98.30	-0.2	2,953	-0.01%
2022/10/07	3	99.93	2	100.00	100.50	1	2,949	0.03%
2022/10/05	1	100.50	3	101.50	100.00	-2	2,988	-0.07%
2022/10/04	1	101.00	0.2	99.89	101.00	0.8	2,962	0.03%
2022/10/03	0	0.00	2.1	94.14	95.80	-2.1	2,945	-0.07%
2022/09/30	0.3	92.04	1	93.30	93.20	-0.7	2,965	-0.02%
2022/09/29	4	91.65	3	91.13	90.80	1	2,983	0.03%
2022/09/28	0	91.65	0	0.00	90.20	0	3,006	0.00%
2022/09/27	6.1	96.35	7.1	97.09	96.00	-1	3,039	-0.03%
2022/09/26	2.2	99.07	6	100.43	97.60	-3.8	3,029	-0.13%
2022/09/23	0	0.00	30	106.50	105.50	-30	3,047	-0.99%
2022/09/22	0	0.00	1.1	108.00	109.00	-1.1	3,063	-0.03%
2022/09/16	2	110.25	0	0.00	109.00	2	3,147	0.06%
2022/09/14	1	111.50	1	112.50	113.00	0	3,255	0.00%
2022/09/13	1	114.50	0	0.00	114.50	1	3,283	0.03%
2022/09/08	0	0.00	0.1	115.50	115.50	-0.1	3,399	0.00%
2022/09/05	6	117.75	7	116.50	116.00	-1	3,434	-0.03%
2022/09/02	0	123.00	0	0.00	123.50	0	3,403	0.00%
2022/09/01	2	124.00	21	122.52	122.00	-19	3,414	-0.56%
2022/08/31	1	122.00	2	124.50	127.50	-1	3,398	-0.03%
2022/08/30	0	0.00	4	124.75	124.50	-4	3,380	-0.12%
2022/08/29	6	122.25	0	0.00	122.50	6	3,397	0.18%
2022/08/26	2	125.50	2	125.50	125.50	0	3,418	0.00%
2022/08/25	16	125.81	5	127.00	125.50	11	3,546	0.31%
2022/08/24	15	125.30	5	124.50	124.00	10	3,720	0.27%
2022/08/23	0	0.00	2	125.00	125.00	-2	3,712	-0.05%
2022/08/22	10.1	128.95	2	127.75	127.50	8.1	3,696	0.22%
2022/08/19	43	128.98	2	131.25	127.50	41	3,623	1.13%
2022/08/18	24	128.94	36	132.04	130.00	-12	3,525	-0.34%
2022/08/17	7	123.00	11	122.05	121.50	-4	3,343	-0.12%
2022/08/16	23	121.83	1	121.00	122.50	22	3,325	0.66%
2022/08/15	5	122.90	4	123.50	123.50	1	3,290	0.03%
2022/08/12	0	0.00	9	112.50	117.50	-9	3,119	-0.29%
2022/08/11	3	107.83	2	108.00	107.00	1	3,041	0.03%
2022/08/10	2	104.50	21	104.48	105.00	-19	3,069	-0.62%
2022/08/09	3	107.17	0	0.00	106.50	3	3,062	0.10%
2022/08/08	1	106.00	1	107.00	107.00	0	3,071	0.00%
2022/08/05	7	105.93	2	106.50	105.00	5	3,021	0.17%
2022/08/04	7	106.21	3	104.50	104.50	4	2,996	0.13%
2022/08/03	1	132.03	0	0.00	130.50	1	2,889	0.04%
2022/08/02	1	137.50	1	139.00	136.00	0	2,857	0.00%
2022/08/01	0	142.00	0	0.00	141.00	0	2,866	0.00%
2022/07/29	2	142.02	1	144.50	141.50	1	2,907	0.04%
2022/07/28	4	143.38	18	149.00	143.00	-14	2,904	-0.48%
2022/07/27	0	0.00	1	145.50	147.00	-1	2,882	-0.03%
2022/07/26	1	141.00	6	142.08	142.50	-5	2,882	-0.17%
2022/07/25	1	144.01	0	0.00	145.00	1	2,919	0.03%
2022/07/21	5	147.00	0	0.00	147.00	5	2,959	0.17%
2022/07/20	7	143.36	4.1	144.35	144.00	2.9	2,950	0.10%
2022/07/19	0	0.00	0.1	138.00	139.00	-0.1	2,926	0.00%
2022/07/18	21	138.19	0.2	137.50	136.50	20.8	2,925	0.71%
2022/07/15	1	135.00	0.3	135.00	134.50	0.7	2,932	0.02%
2022/07/14	0	0.00	0.1	132.50	133.50	-0.1	2,917	0.00%
2022/07/13	0.8	129.31	0	0.00	130.00	0.8	2,897	0.03%
2022/07/12	1	123.50	0	0.00	124.50	1	2,865	0.03%
2022/07/08	10	130.50	0	0.00	132.00	10	2,857	0.35%
2022/07/07	0.2	128.50	0	0.00	128.50	0.2	2,818	0.01%
2022/07/06	0.1	123.50	0	0.00	122.50	0.1	2,781	0.00%
2022/07/01	2	127.75	13	130.27	127.50	-11	2,669	-0.41%
2022/06/28	0	0.00	2	141.00	140.50	-2	2,551	-0.08%
2022/06/23	3	141.00	2	140.75	141.50	1	2,494	0.04%
2022/06/22	3	141.84	1	142.50	140.50	2	2,456	0.08%
2022/06/21	0.1	153.00	1	150.00	152.50	-0.9	2,395	-0.04%
2022/06/20	0.1	151.50	0	0.00	146.50	0.1	2,378	0.00%
2022/06/17	3.3	158.09	3	158.50	158.00	0.3	2,321	0.01%
2022/06/16	1.1	166.96	1	166.00	165.00	0.1	2,276	0.00%
2022/06/15	2.1	173.52	0	0.00	173.00	2.1	2,267	0.09%
2022/06/14	30.1	174.18	0	0.00	176.50	30.1	2,294	1.31%
2022/06/13	5.3	173.58	0	0.00	172.50	5.3	2,286	0.23%
2022/06/10	1	181.00	1	180.00	180.50	0	2,287	0.00%
2022/06/09	0	184.50	1	184.50	185.00	-1	2,280	-0.04%
2022/06/08	4	186.00	0	0.00	186.00	4	2,281	0.18%
2022/06/07	0	188.00	5	186.50	186.50	-5	2,291	-0.22%
2022/06/06	2	192.99	1	190.50	190.50	1	2,290	0.04%
2022/06/02	12	200.62	0.1	197.14	196.00	11.9	2,280	0.52%
2022/06/01	3	197.50	10.3	196.81	199.00	-7.3	2,180	-0.33%
2022/05/31	0.1	182.15	0	0.00	184.00	0.1	1,983	0.01%
2022/05/30	1	182.00	1	181.00	182.00	0	1,991	0.00%
2022/05/27	0	0.00	4	175.75	176.00	-4	2,009	-0.20%
2022/05/25	4	176.88	0	0.00	177.50	4	2,114	0.19%
2022/05/24	2	180.75	0	0.00	174.50	2	2,158	0.09%
2022/05/23	6	181.25	28	182.41	180.50	-22	2,188	-1.01%
2022/05/20	3.2	188.19	6.3	187.40	187.00	-3.1	2,176	-0.14%
2022/05/19	1	185.57	2	185.99	189.50	-1	2,181	-0.05%
2022/05/18	0	189.59	7	187.71	189.00	-7	2,160	-0.32%
2022/05/17	0	182.00	1	182.00	182.50	-1	2,120	-0.05%
2022/05/13	0	0.00	3	179.00	180.50	-3	2,128	-0.14%
2022/05/12	4	176.50	4	177.00	175.50	0	2,162	0.00%
2022/05/11	1	177.00	2	177.00	177.00	-1	2,181	-0.05%
2022/05/10	5	179.20	0	0.00	180.00	5	2,238	0.22%
2022/05/06	1.2	184.00	6	180.58	183.00	-4.9	2,294	-0.21%
2022/05/05	4	181.50	3.4	183.32	181.00	0.6	2,285	0.03%
2022/05/04	2.1	179.27	6	179.42	179.00	-4	2,293	-0.17%
2022/05/03	2	177.75	1	179.50	179.50	1	2,330	0.04%
2022/04/29	8.1	176.19	1	179.00	175.50	7.1	2,383	0.30%
2022/04/28	0.2	167.74	0	0.00	170.00	0.2	2,389	0.01%
2022/04/27	0.3	164.70	1	161.00	165.00	-0.8	2,384	-0.03%
2022/04/26	0.1	175.50	0	0.00	172.50	0.1	2,373	0.00%
2022/04/25	1.3	176.43	3	176.33	176.00	-1.7	2,426	-0.07%
2022/04/22	1	186.01	1	185.50	185.50	0	2,465	0.00%
2022/04/21	2	185.75	1	189.00	188.00	1	2,549	0.04%
2022/04/20	1.1	188.12	0	0.00	188.00	1.1	2,676	0.04%
2022/04/19	0.4	188.83	0.2	187.50	187.50	0.2	3,000	0.01%
2022/04/18	0	187.00	0	0.00	186.00	0	3,069	0.00%
2022/04/15	0.4	192.44	2	192.00	191.00	-1.6	3,135	-0.05%
2022/04/14	0.1	200.32	0	0.00	200.00	0.1	3,263	0.00%
2022/04/13	0.2	201.00	0	0.00	201.00	0.2	3,455	0.01%
2022/04/12	1	201.49	1	199.00	199.50	0	3,688	0.00%
2022/04/11	1.1	199.50	1	199.00	201.00	0.1	3,765	0.00%
2022/04/08	1.1	203.93	0	0.00	203.00	1.1	3,789	0.03%
2022/04/07	5.1	205.61	4	204.13	199.50	1.1	3,811	0.03%
2022/04/06	1	202.00	0	0.00	203.00	1	3,804	0.03%
2022/04/01	1	203.50	1	204.00	205.50	0	3,868	0.00%
2022/03/31	0	206.50	0	0.00	205.50	0	3,920	0.00%
2022/03/29	1	207.50	0	0.00	208.00	1	4,131	0.02%
2022/03/28	0.1	208.04	8	208.38	207.50	-7.9	4,205	-0.19%
2022/03/25	3	215.00	0.4	216.38	212.50	2.6	4,322	0.06%
2022/03/24	5	214.90	0	0.00	215.50	5	4,511	0.11%
2022/03/23	1.4	215.65	3.3	217.96	216.00	-1.8	4,764	-0.04%
2022/03/22	0.2	213.25	0	0.00	213.50	0.2	5,253	0.00%
2022/03/21	2.1	216.05	5	218.70	217.50	-2.9	5,380	-0.05%
2022/03/18	3.3	215.77	2	218.00	218.00	1.3	5,444	0.02%
2022/03/17	0	0.00	3.1	215.32	215.50	-3.1	5,503	-0.06%
2022/03/16	2	207.01	0	0.00	207.00	2	5,541	0.04%
2022/03/15	2	206.50	0	0.00	204.00	2	5,606	0.04%
2022/03/14	1	212.00	0	0.00	214.50	1	5,694	0.02%
2022/03/11	1	210.00	1	210.50	210.50	0	6,001	0.00%
2022/03/10	2.1	211.69	6.1	212.99	213.00	-4	6,114	-0.06%
2022/03/09	2.1	204.49	2	205.00	204.50	0.1	6,145	0.00%
2022/03/08	6.3	202.42	1.1	200.41	198.00	5.2	6,239	0.08%
2022/03/07	1	209.43	7	207.57	205.50	-6	6,302	-0.09%
2022/03/04	11.1	218.55	12	217.96	217.50	-0.9	6,327	-0.01%
2022/03/03	4	221.50	1	221.00	220.00	3	6,458	0.05%
2022/03/02	3	219.16	1	220.00	220.00	2	6,569	0.03%
2022/03/01	4	222.63	3.3	222.03	222.50	0.7	6,584	0.01%
2022/02/25	4	219.00	2	219.50	221.00	2	6,628	0.03%
2022/02/24	6	215.08	4	218.50	213.50	2	6,683	0.03%
2022/02/23	1	214.00	6.2	218.92	220.00	-5.2	6,765	-0.08%
2022/02/22	3	214.00	2	211.50	211.50	1	7,017	0.01%
2022/02/21	6	216.75	0	0.00	218.50	6	7,564	0.08%
2022/02/18	3	214.33	3	214.67	217.50	0	8,065	0.00%
2022/02/17	1.1	217.27	0	0.00	217.50	1.1	8,201	0.01%
2022/02/16	5	218.20	4	220.25	219.00	1	8,291	0.01%
2022/02/15	6	214.58	5	214.20	213.50	1	8,324	0.01%
2022/02/14	5	211.50	2	212.00	212.00	3	8,398	0.04%
2022/02/11	0	0.00	7	219.08	220.00	-7	8,439	-0.08%
2022/02/10	5	224.50	6.1	223.55	220.50	-1.1	8,669	-0.01%
2022/02/09	5.2	221.87	3	221.66	225.00	2.1	8,714	0.02%
2022/02/08	5	213.60	14	214.07	215.00	-9	8,781	-0.10%
2022/02/07	4	206.12	3	205.00	208.00	1	8,799	0.01%
2022/01/26	2	208.25	4	207.63	207.50	-2	8,873	-0.02%
2022/01/25	1.1	210.85	0	0.00	206.00	1.1	8,938	0.01%
2022/01/24	2	212.98	3	207.50	213.50	-1	8,997	-0.01%
2022/01/21	7.1	212.87	3	212.50	211.00	4.1	9,094	0.04%
2022/01/20	0	219.00	0	0.00	221.00	0	9,324	0.00%
2022/01/19	2	221.25	3	221.17	221.50	-1	9,417	-0.01%
2022/01/18	4.2	225.44	2.1	229.90	224.00	2.1	9,573	0.02%
2022/01/17	5	223.30	1	222.00	225.00	4	9,576	0.04%
2022/01/14	12.1	220.13	11	219.23	224.50	1.1	9,618	0.01%
2022/01/13	11	218.82	13	218.69	223.00	-2	9,859	-0.02%
2022/01/12	34.1	220.15	82	224.83	216.50	-48	9,788	-0.49%
2022/01/11	3.1	236.47	2	240.00	235.00	1.1	9,581	0.01%
2022/01/10	0	0.00	2.2	243.64	245.50	-2.2	9,588	-0.02%
2022/01/07	11	244.37	12	242.33	240.00	-1	9,654	-0.01%
2022/01/06	10.1	250.28	1	250.50	250.00	9.1	9,635	0.09%
2022/01/05	27.1	268.96	16	269.75	262.50	11.1	9,570	0.12%
2022/01/04	11	284.45	9.1	285.94	282.50	1.9	9,419	0.02%
2022/01/03	1	282.50	1	283.00	282.50	0	9,494	0.00%
2021/12/30	0	279.83	2	280.00	282.00	-2	9,616	-0.02%
2021/12/29	2	278.50	12	278.50	278.50	-10	9,888	-0.10%
2021/12/28	5	282.50	0.1	282.00	278.50	4.9	10,125	0.05%
2021/12/27	2	283.25	1	281.50	284.00	1	10,187	0.01%
2021/12/24	31	285.23	12	290.42	282.50	19	10,270	0.19%
2021/12/23	4	283.25	2	285.00	282.00	2	10,288	0.02%
2021/12/22	4.1	285.33	6	283.17	281.00	-2	10,301	-0.02%
2021/12/21	2	279.00	1	282.50	282.50	1	10,381	0.01%
2021/12/20	27	287.07	8	288.19	282.50	19	10,307	0.18%
2021/12/17	25.1	285.72	34.3	288.38	290.50	-9.3	10,192	-0.09%
2021/12/16	23.2	286.32	30	283.80	287.00	-6.8	9,992	-0.07%
2021/12/15	29	271.03	31	269.87	272.50	-2	9,609	-0.02%
2021/12/14	5	261.40	5	262.50	259.00	0	9,553	0.00%
2021/12/13	4	268.25	15	268.76	270.50	-11	9,539	-0.12%
2021/12/10	4	260.12	11	263.05	265.50	-7	9,557	-0.07%
2021/12/09	12	263.47	4.1	265.37	261.50	7.9	9,555	0.08%
2021/12/08	11	269.23	0	269.50	268.50	11	9,555	0.11%
2021/12/07	23.2	269.18	15.1	270.34	267.00	8.2	9,599	0.09%
2021/12/06	3	261.50	9	262.78	264.50	-6	9,410	-0.06%
2021/12/03	3	255.00	12.1	254.96	254.50	-9.1	9,447	-0.10%
2021/12/02	2	256.50	2	258.25	254.50	0	9,558	0.00%
2021/12/01	3	251.51	4	255.00	257.50	-1	9,695	-0.01%
2021/11/30	2	248.50	0	0.00	248.50	2	9,809	0.02%
2021/11/29	6	244.00	12.2	245.05	246.50	-6.2	9,874	-0.06%
2021/11/26	15	254.50	2.2	256.32	251.00	12.8	9,929	0.13%
2021/11/25	1	251.50	8	255.63	253.00	-7	10,021	-0.07%
2021/11/24	11	256.09	2	257.75	257.50	9	10,071	0.09%
2021/11/23	8	258.06	17.2	257.29	256.50	-9.2	10,093	-0.09%
2021/11/22	7.1	267.04	3	266.50	265.50	4.1	10,135	0.04%
2021/11/19	9	269.33	11.8	270.63	268.50	-2.8	10,232	-0.03%
2021/11/18	55.2	268.48	48.4	268.10	264.50	6.8	10,168	0.07%
2021/11/17	23	247.41	29	249.93	255.00	-6	9,799	-0.06%
2021/11/16	8	231.88	24.5	231.30	232.00	-16.5	9,604	-0.17%
2021/11/15	17.5	228.40	26	227.94	226.00	-8.5	9,735	-0.09%
2021/11/12	16	221.34	4	221.75	221.00	12	10,128	0.12%
2021/11/11	6	220.50	6	222.58	220.00	0	10,218	0.00%
2021/11/10	16	219.78	14	219.68	219.50	2	10,290	0.02%
2021/11/09	21	226.29	19	225.34	221.50	2	10,373	0.02%
2021/11/08	17	215.38	21	217.02	216.00	-4	10,265	-0.04%
2021/11/05	17	211.74	18.8	210.59	211.50	-1.8	10,462	-0.02%
2021/11/04	2	206.00	11	206.00	205.50	-9	10,533	-0.09%
2021/11/03	21	207.40	15	207.63	208.50	6	10,766	0.06%
2021/11/02	3.1	203.58	11.2	207.21	200.50	-8.1	10,905	-0.07%
2021/11/01	10	210.35	3	210.17	208.50	7	11,120	0.06%
2021/10/29	20.1	214.52	23	216.67	213.00	-2.9	11,295	-0.03%
2021/10/28	47	215.72	40	217.89	216.50	7	11,663	0.06%
2021/10/27	16	202.31	16	205.31	205.00	0	11,675	0.00%
2021/10/26	18	199.67	18	202.27	199.50	0	11,770	0.00%
2021/10/25	3	190.67	29	188.09	193.50	-26	11,769	-0.22%
2021/10/22	34	190.71	29	188.98	191.00	5	11,912	0.04%
2021/10/21	53	197.72	46.1	202.25	194.50	7	12,062	0.06%
2021/10/20	3	190.50	1	192.50	193.50	2	12,121	0.02%
2021/10/19	2	191.25	38	191.86	191.00	-36	12,609	-0.29%
2021/10/18	30	185.32	29	185.16	185.50	1	12,719	0.01%
2021/10/15	6	186.00	7	185.43	185.00	-1	12,805	-0.01%
2021/10/14	8	183.00	24	184.06	184.00	-16	12,805	-0.12%
2021/10/13	7	179.79	6	178.17	177.00	1	12,715	0.01%
2021/10/12	7	188.07	8	182.63	181.50	-1	12,664	-0.01%
2021/10/08	16	191.56	10	188.90	188.50	6	12,660	0.05%
2021/10/07	6	193.33	6	193.67	191.50	0	12,590	0.00%
2021/10/06	57	192.55	46	190.73	189.00	11	12,516	0.09%
2021/10/05	35	186.24	35	182.39	195.50	0	12,300	0.00%
2021/10/04	28	182.32	27	185.78	178.00	1	12,103	0.01%
2021/10/01	29	192.83	39.2	192.77	189.50	-10.2	12,057	-0.08%
2021/09/30	21	194.90	23	195.96	195.50	-2	12,032	-0.02%
2021/09/29	18	203.11	9	202.00	199.00	9	12,076	0.07%
2021/09/28	21	213.83	17.1	216.71	208.50	3.9	12,365	0.03%
2021/09/27	25	211.76	12	210.83	214.00	13	12,396	0.10%
2021/09/24	8	208.56	2	206.50	207.50	6	12,606	0.05%
2021/09/23	2	205.50	1	205.00	201.50	1	12,705	0.01%
2021/09/22	4	201.25	5	200.60	200.50	-1	12,799	-0.01%
2021/09/17	5	205.40	9	208.17	213.50	-4	12,770	-0.03%
2021/09/16	2	208.50	2	207.00	206.00	0	12,761	0.00%
2021/09/15	1	206.99	1	208.50	210.50	0	12,800	0.00%
2021/09/14	3.2	209.69	2	209.00	210.00	1.2	12,875	0.01%
2021/09/13	12	210.67	4	211.75	210.00	8	12,984	0.06%
2021/09/10	33.3	216.07	28	212.91	218.00	5.3	13,122	0.04%
2021/09/09	15	213.90	17	211.82	213.50	-2	13,053	-0.02%
2021/09/08	8	208.93	6	209.33	207.00	2	13,004	0.02%
2021/09/07	35	214.76	28	215.07	213.00	7	13,018	0.05%
2021/09/06	16.8	215.16	12	216.00	212.00	4.8	13,121	0.04%
2021/09/03	42	233.35	31	235.85	231.50	11	13,002	0.08%
2021/09/02	32	232.80	11	233.18	228.00	21	13,116	0.16%
2021/09/01	20.2	233.61	46	238.52	237.00	-25.8	13,352	-0.19%
2021/08/31	38.1	231.68	35	230.26	229.00	3.1	13,326	0.02%
2021/08/30	24.2	225.29	22	225.89	226.50	2.2	13,286	0.02%
2021/08/27	28	223.04	25	225.50	226.50	3	13,384	0.02%
2021/08/26	13.5	227.29	12	228.13	226.00	1.5	13,595	0.01%
2021/08/25	25	224.08	22	224.27	232.00	3	13,844	0.02%
2021/08/24	34	228.56	29	226.91	222.50	5	14,243	0.04%
2021/08/23	23.1	234.91	19	235.18	234.00	4.1	14,417	0.03%
2021/08/20	35.5	228.54	21	226.19	228.00	14.5	14,704	0.10%
2021/08/19	52	234.29	28	233.45	221.00	24	15,041	0.16%
2021/08/18	29	236.82	25.1	238.48	245.50	3.9	15,380	0.03%
2021/08/17	13	259.69	10	264.85	248.00	3	15,221	0.02%
2021/08/16	5	266.70	0	0.00	263.50	5	15,504	0.03%
2021/08/13	8.2	269.74	8	271.94	266.50	0.2	15,771	0.00%
2021/08/12	12	280.46	11	282.18	277.00	1	16,288	0.01%
2021/08/11	24.1	287.72	15	291.20	281.00	9.1	16,540	0.06%
2021/08/10	9	291.89	10	293.80	293.50	-1	16,531	-0.01%
2021/08/09	15.3	303.11	21	305.50	291.00	-5.7	16,737	-0.03%
2021/08/06	20.1	313.09	18	314.00	308.00	2.1	17,109	0.01%
2021/08/05	24	312.81	30	311.15	313.00	-6	17,368	-0.03%
2021/08/04	9	305.56	6	306.50	311.50	3	17,775	0.02%
2021/08/03	26	305.54	27	306.70	302.50	-1	17,640	-0.01%
2021/08/02	3	295.00	8.1	297.44	308.00	-5.1	17,509	-0.03%
2021/07/30	11	285.95	20.1	286.09	280.00	-9.1	17,665	-0.05%
2021/07/29	5	279.00	54.1	277.77	277.00	-49.1	17,938	-0.27%
2021/07/28	27.2	281.97	27	279.26	275.00	0.2	17,987	0.00%
2021/07/27	21	306.21	14.1	305.50	294.00	6.9	18,201	0.04%
2021/07/26	35.1	310.25	33	310.83	308.00	2.1	18,245	0.01%
2021/07/23	53	301.68	52	306.15	293.00	1	18,170	0.01%
2021/07/22	7	286.14	7	279.29	292.00	0	17,903	0.00%
2021/07/21	3	264.00	5	273.50	265.50	-2	17,884	-0.01%
2021/07/20	12	287.21	6	282.08	280.00	6	17,950	0.03%
2021/07/19	47	298.01	0.1	294.00	298.00	46.9	18,202	0.26%
2021/07/16	2	296.25	1	300.50	293.00	1	18,493	0.01%
2021/07/15	3	298.00	0	0.00	294.50	3	18,749	0.02%
2021/07/14	3	286.53	0	0.00	297.50	3	18,984	0.02%
2021/07/13	3	290.17	3	299.50	290.00	0	19,197	0.00%
2021/07/12	5	304.50	2	306.25	301.00	3	19,561	0.02%
2021/07/09	3	309.00	5.3	303.64	303.00	-2.3	19,967	-0.01%
2021/07/08	1	312.00	23	316.00	313.00	-22	20,442	-0.11%
2021/07/07	3.1	317.10	25.1	311.62	311.50	-22	20,778	-0.11%
2021/07/06	7	327.64	5	325.80	318.00	2	21,045	0.01%
2021/07/05	15.4	337.44	14.2	333.51	334.00	1.2	21,315	0.01%
2021/07/02	5	319.00	20	319.73	319.50	-15	21,064	-0.07%
2021/07/01	52	313.07	17.1	315.35	311.00	34.9	20,890	0.17%
2021/06/30	4	309.37	13	308.08	307.50	-9	20,642	-0.04%
2021/06/29	12.1	299.59	8	301.07	295.50	4.1	20,487	0.02%
2021/06/28	11	292.00	10	293.00	295.00	1	20,342	0.00%
2021/06/25	8	292.19	6	293.67	290.00	2	20,256	0.01%
2021/06/24	4	294.63	1	292.00	293.00	3	20,188	0.01%
2021/06/23	10	293.65	11	294.36	293.00	-1	20,102	0.00%
2021/06/22	3	293.17	2.1	292.55	283.00	0.9	19,932	0.00%
2021/06/21	13.1	296.67	11.1	294.43	290.00	2	19,755	0.01%
2021/06/18	13	320.65	3	319.83	315.50	10	19,568	0.05%
2021/06/17	10.1	319.52	7	318.71	319.00	3.1	19,999	0.02%
2021/06/16	16.1	328.32	15.2	321.45	320.00	0.9	20,601	0.00%
2021/06/15	4.2	329.57	11	334.09	337.50	-6.9	20,655	-0.03%
2021/06/11	2	320.50	5	324.90	319.00	-3	20,896	-0.01%
2021/06/10	13	328.46	20.3	327.69	320.50	-7.3	21,010	-0.03%
2021/06/09	17	322.62	12	322.25	325.00	5	21,136	0.02%
2021/06/08	15.1	311.62	12.2	314.22	309.50	3	21,276	0.01%
2021/06/07	9	310.83	12	310.00	308.00	-3	21,834	-0.01%
2021/06/04	21	317.29	18	314.89	315.00	3	22,590	0.01%
2021/06/03	16	317.50	14	318.11	317.50	2	23,132	0.01%
2021/06/02	23.1	307.47	32	307.88	308.00	-8.9	22,840	-0.04%
2021/06/01	50.5	334.67	27.1	325.43	312.50	23.4	22,469	0.10%
2021/05/31	32	338.28	21.2	340.56	334.00	10.9	21,876	0.05%
2021/05/28	24	336.04	28.1	335.31	330.00	-4.1	21,498	-0.02%
2021/05/27	41.1	313.34	50	317.42	321.50	-9	21,043	-0.04%
2021/05/26	35	312.51	29.2	312.14	307.00	5.8	20,405	0.03%
2021/05/25	17	297.68	20.2	302.14	303.50	-3.2	19,806	-0.02%
2021/05/24	14.2	256.83	42.4	263.04	276.00	-28.2	19,478	-0.14%
2021/05/21	25.2	249.99	20	249.53	251.00	5.2	19,083	0.03%
2021/05/20	46.4	254.58	30.1	254.04	250.00	16.3	18,717	0.09%
2021/05/19	10.1	253.31	9	253.61	254.50	1.1	19,163	0.01%
2021/05/18	4	224.13	16	224.50	231.50	-12	19,224	-0.06%
2021/05/17	28	215.95	22	219.48	210.50	6	18,991	0.03%
2021/05/14	45.2	241.90	40	245.29	232.00	5.2	20,039	0.03%
2021/05/13	18	233.75	26	230.45	231.00	-8	21,065	-0.04%
2021/05/12	35.3	245.18	79	248.30	232.50	-43.7	21,372	-0.20%
2021/05/11	13.3	263.05	2	262.00	258.00	11.3	21,211	0.05%
2021/05/10	28	299.25	16	290.63	286.50	12	21,479	0.06%
2021/05/07	9	289.72	18.3	295.30	303.50	-9.3	21,618	-0.04%
2021/05/06	8	283.92	7	282.00	276.00	1	21,705	0.00%
2021/05/05	14.2	308.33	9	293.28	287.50	5.2	21,753	0.02%
2021/05/04	10.1	305.62	14.5	312.28	319.00	-4.4	21,894	-0.02%
2021/05/03	9	315.66	11	309.09	306.50	-2	21,659	-0.01%
2021/04/29	14	335.78	17	333.35	330.00	-3	21,393	-0.01%
2021/04/28	12.8	348.55	11	347.21	333.00	1.8	21,104	0.01%
2021/04/27	21	366.02	20	359.65	354.00	1	20,840	0.00%
2021/04/26	17	373.94	16	371.09	371.00	1	20,640	0.00%
2021/04/23	20	364.15	31	366.08	377.00	-11	20,423	-0.05%
2021/04/22	38	375.54	38	363.69	350.00	0	20,056	0.00%
2021/04/21	16.2	362.06	12	371.17	377.50	4.2	19,774	0.02%
2021/04/20	16	372.88	13	376.27	366.50	3	19,463	0.02%
2021/04/19	22	372.66	21	365.62	364.00	1	19,179	0.01%
2021/04/16	26	381.17	50	377.01	379.00	-24	18,902	-0.13%
2021/04/15	75	348.61	39	349.19	356.00	36	19,346	0.19%
2021/04/14	31.3	343.13	57	336.81	335.50	-25.7	19,082	-0.13%
2021/04/13	11	354.89	11	354.41	352.00	0	18,903	0.00%
2021/04/12	35	349.97	40	339.49	330.00	-5	18,907	-0.03%
2021/04/09	56	382.82	45	369.48	366.50	11	18,943	0.06%
2021/04/08	10	361.50	8	368.94	371.00	2	18,524	0.01%
2021/04/07	2	333.50	0	0.00	337.50	2	18,423	0.01%
2021/04/06	20	316.00	2	318.46	325.00	18	18,440	0.10%
2021/04/01	9	300.50	6	299.25	300.50	3	18,437	0.02%
2021/03/31	0	0.00	2	293.25	287.00	-2	18,432	-0.01%
2021/03/30	0	0.00	1.6	290.00	291.00	-1.6	18,485	-0.01%
2021/03/29	0	0.00	3	291.33	289.00	-3	18,517	-0.02%
2021/03/26	0	0.00	6	290.50	292.00	-6	18,561	-0.03%
2021/03/24	2	278.00	3	273.67	278.00	-1	18,639	-0.01%
2021/03/23	1	275.00	2	270.00	270.00	-1	18,732	-0.01%
2021/03/22	34.1	292.84	19.2	285.18	284.00	14.9	18,926	0.08%
2021/03/19	39	290.28	39	293.03	290.00	0	18,728	0.00%
2021/03/18	6	273.50	12	273.88	276.00	-6	18,083	-0.03%
2021/03/17	45.1	267.43	37.1	267.76	251.00	8	17,879	0.04%
2021/03/16	14	250.89	13	254.54	256.50	1	18,194	0.01%
2021/03/15	14	225.32	36.1	224.90	233.50	-22.1	18,008	-0.12%
2021/03/12	54.1	214.10	62	215.42	212.50	-8	17,699	-0.04%
2021/03/11	81	204.16	75	204.97	209.00	6	17,452	0.03%
2021/03/10	110.1	207.17	109	206.95	199.00	1.1	16,910	0.01%	大買/大賣/
2021/03/09	78.1	199.96	62	199.35	203.50	16.1	16,298	0.10%
2021/03/08	3	200.83	0	0.00	188.00	3	15,699	0.02%
2021/03/04	3	219.00	0	0.00	216.50	3	15,765	0.02%
2021/03/03	0	0.00	4	220.00	221.00	-4	15,862	-0.03%
2021/03/02	1	222.50	2	215.00	205.50	-1	15,996	-0.01%
2021/02/26	1	199.00	2	210.25	213.00	-1	16,270	-0.01%
2021/02/25	0.1	204.50	0	0.00	203.50	0.1	16,294	0.00%
2021/02/23	2	195.00	0	0.00	206.00	2	16,418	0.01%
2021/02/22	1.1	200.09	1	195.50	198.00	0.1	16,499	0.00%
2021/02/19	124.6	213.46	108	213.87	206.50	16.6	16,482	0.10%	大買/大賣/
2021/02/18	73	204.06	69	203.88	208.00	4	15,374	0.03%
2021/02/17	0	0.00	5	189.50	189.50	-5	14,929	-0.03%
2021/02/05	178	164.72	176	165.05	172.50	2	14,868	0.01%	大買/大賣/
2021/02/04	141	154.38	145	154.50	157.00	-4	13,420	-0.03%	大買/大賣/
2021/02/03	22	139.32	32	139.41	146.00	-10	11,733	-0.09%
2021/02/02	78	134.33	80	134.89	133.00	-2	10,947	-0.02%
2021/02/01	20	126.48	18	127.14	130.50	2	10,411	0.02%
2021/01/29	36	133.42	36	134.94	127.00	0	10,001	0.00%
2021/01/28	65	132.16	56	133.16	136.00	9	9,454	0.10%
2021/01/27	18	125.81	19	125.18	127.00	-1	8,914	-0.01%
2021/01/26	30	131.88	32	130.66	126.00	-2	8,380	-0.02%
2021/01/25	9	145.11	4	146.50	139.50	5	7,997	0.06%
2021/01/22	0	0.00	1	155.00	155.00	-1	7,810	-0.01%
2021/01/20	1	142.50	1	142.50	142.50	0	7,772	0.00%
2021/01/19	1	161.00	1	156.50	158.00	0	7,755	0.00%
2021/01/18	2	151.50	0	0.00	156.50	2	7,787	0.03%
2021/01/15	2	155.25	1	155.50	154.50	1	7,836	0.01%
2021/01/14	0	0.00	2.1	149.74	155.00	-2.1	7,819	-0.03%
2021/01/13	1	142.50	3	143.50	143.00	-2	7,769	-0.03%
2021/01/12	3	133.33	1	136.00	136.00	2	7,745	0.03%
2021/01/08	56	153.62	65	146.13	141.50	-9	7,744	-0.12%
2021/01/07	12	142.63	17	141.09	147.00	-5	6,863	-0.07%
2021/01/06	30.1	135.57	15	136.27	134.00	15.1	6,667	0.23%
2021/01/05	18	137.20	17	138.35	143.00	1	6,362	0.02%
2021/01/04	25	132.40	19	132.95	135.00	6	6,202	0.10%
2020/12/30	0	0.00	2	109.50	112.00	-2	5,882	-0.03%
2020/12/29	0	0.00	1	110.50	111.00	-1	5,873	-0.02%
2020/12/28	0	0.00	7	102.00	107.00	-7	5,838	-0.12%
2020/12/25	1	100.50	1	105.00	103.00	0	5,819	0.00%
2020/12/24	1	100.00	2	97.85	98.40	-1	5,789	-0.02%
2020/12/23	4	87.98	0	0.00	91.00	4	5,724	0.07%
2020/12/22	3	88.67	4	90.20	82.80	-1	5,705	-0.02%
2020/12/21	1	88.80	0	0.00	92.00	1	5,672	0.02%
2020/12/18	1	92.50	0	0.00	92.00	1	5,652	0.02%
2020/12/17	1	89.80	11	87.00	92.60	-10	5,630	-0.18%
2020/12/16	23	87.57	6	85.97	84.20	17	5,657	0.30%
2020/12/15	15	85.49	10	85.26	86.20	5	5,516	0.09%
2020/12/14	20	78.40	0	0.00	78.40	20	5,225	0.38%
2020/12/11	0	0.00	1	71.30	71.30	-1	5,185	-0.02%
2020/12/10	200	64.18	203	63.08	64.90	-3	5,154	-0.06%	大買/大賣/
2020/12/08	0	0.00	6	56.90	57.50	-6	4,286	-0.14%
2020/12/07	2	52.05	1.1	51.67	52.30	0.9	4,200	0.02%
2020/12/04	15	47.49	1	47.45	47.60	14	3,960	0.35%
2020/12/03	6	46.94	2	47.95	46.30	4	3,815	0.10%
2020/12/02	13	44.67	5	44.04	43.75	8	3,568	0.22%
2020/12/01	5	43.90	0	0.00	43.10	5	3,575	0.14%
2020/11/30	1	42.65	3	42.97	42.90	-2	3,697	-0.05%
2020/11/27	3	43.05	1	41.90	42.45	2	3,643	0.05%
2020/11/26	1	41.30	0	0.00	41.75	1	3,505	0.03%
2020/11/25	9	40.55	19	40.69	41.60	-10	3,338	-0.30%
2020/11/24	4	39.33	2	39.43	39.15	2	3,032	0.07%
2020/11/23	2	38.85	2	39.00	38.90	0	2,993	0.00%
2020/11/20	13	38.57	12	38.33	38.35	1	3,003	0.03%
2020/11/19	19	38.61	20	38.80	39.30	-1	2,904	-0.03%
2020/11/18	13	37.85	13	38.03	37.80	0	2,800	0.00%
2020/11/17	3	37.70	5	37.63	37.55	-2	2,755	-0.07%
2020/11/16	7	37.34	9	37.31	37.45	-2	2,768	-0.07%
2020/11/13	5	36.84	7	36.67	37.00	-2	2,769	-0.07%
2020/11/12	20	36.89	18	36.89	36.35	2	2,774	0.07%
2020/11/11	8	36.56	13	36.65	36.70	-5	2,796	-0.18%
2020/11/10	12	36.61	6	36.56	36.30	6	2,799	0.21%
2020/11/09	0	0.00	3	36.40	36.60	-3	2,771	-0.11%
2020/10/29	3	35.50	5	34.95	35.40	-2	3,058	-0.07%
2020/10/28	7	36.74	0	0.00	36.20	7	3,046	0.23%
2020/10/27	1	37.30	4	37.19	37.05	-3	3,039	-0.10%
2020/10/26	1	37.55	0	0.00	37.40	1	3,045	0.03%
2020/10/23	6	37.36	5	37.19	37.05	1	3,018	0.03%
2020/10/16	1	36.55	1	36.05	36.00	0	2,947	0.00%
2020/10/15	4	36.85	4	36.76	36.45	0	2,932	0.00%
2020/10/14	1	37.10	0	0.00	36.85	1	2,918	0.03%
2020/10/13	16	37.63	15	37.70	37.15	1	2,893	0.03%
2020/10/12	7	38.58	21	38.36	38.10	-14	2,832	-0.49%
2020/10/08	2	37.18	53	37.06	37.25	-51	2,580	-1.98%
2020/10/07	5	36.70	46	36.87	36.20	-41	2,510	-1.63%
2020/10/06	1	36.10	0	0.00	36.05	1	2,445	0.04%
2020/09/30	0	0.00	2	34.53	34.75	-2	2,506	-0.08%
2020/09/25	1	34.95	0	0.00	33.60	1	2,672	0.04%
2020/09/24	2	35.05	0	0.00	34.50	2	2,699	0.07%
2020/09/23	2	36.20	1	37.20	35.75	1	2,791	0.04%
2020/09/21	4	37.46	2	37.25	37.20	2	2,802	0.07%
2020/09/18	2	37.13	0	0.00	36.45	2	2,706	0.07%
2020/09/16	4	35.64	0	0.00	35.10	4	2,700	0.15%
2020/09/14	1	35.45	0	0.00	35.45	1	2,702	0.04%
2020/09/11	0	0.00	1	34.85	35.00	-1	2,694	-0.04%
2020/09/10	1	36.40	5	35.69	35.55	-4	2,668	-0.15%
2020/09/08	0	0.00	3	34.98	35.00	-3	2,575	-0.12%
2020/09/07	53	37.60	2	35.85	35.95	51	2,538	2.01%
2020/09/04	4	38.21	1	36.40	38.20	3	2,461	0.12%
2020/09/03	16	37.58	11	37.01	36.70	5	2,313	0.22%
2020/09/01	5	33.76	0	0.00	33.75	5	2,205	0.23%
2020/08/26	4	33.94	3	34.33	34.15	1	2,197	0.05%
2020/08/25	0	0.00	2	32.70	32.65	-2	2,137	-0.09%
2020/08/24	2	32.35	0	0.00	32.20	2	2,112	0.09%
2020/08/17	0	0.00	2	36.40	35.55	-2	2,002	-0.10%
2020/08/12	1	34.95	2	35.15	34.95	-1	1,949	-0.05%
2020/08/11	52	35.78	0	0.00	35.35	52	1,931	2.69%
2020/08/07	0	0.00	6	35.15	35.10	-6	1,812	-0.33%
2020/08/06	3	35.47	0	0.00	35.40	3	1,796	0.17%
2020/08/05	5	36.17	3	35.80	36.30	2	1,762	0.11%
2020/08/04	0	0.00	1	35.70	37.00	-1	1,701	-0.06%
2020/07/30	3	34.60	1	34.65	33.90	2	1,576	0.13%
2020/07/29	0	0.00	1	32.40	34.00	-1	1,547	-0.06%
2020/07/24	0	0.00	1	34.55	33.25	-1	1,501	-0.07%
2020/07/23	2	33.98	0	0.00	33.95	2	1,488	0.13%
2020/07/13	3	34.93	4	34.70	34.70	-1	1,406	-0.07%
2020/07/10	0	0.00	13	34.16	34.00	-13	1,387	-0.94%
2020/07/09	4	35.58	3	35.08	35.00	1	1,367	0.07%
2020/07/08	8	35.22	3	35.17	34.85	5	1,329	0.38%
2020/07/07	5	34.85	0	0.00	34.00	5	1,278	0.39%
2020/07/06	4	34.20	5	34.44	34.50	-1	1,242	-0.08%
2020/07/03	0	0.00	1	32.45	33.40	-1	1,167	-0.09%
2020/07/02	4	33.54	1	33.75	32.70	3	1,116	0.27%
2020/07/01	0	0.00	5	33.07	33.50	-5	998	-0.50%
2020/06/30	1	31.10	2	30.95	31.10	-1	928	-0.11%
2020/06/29	3	30.87	1	31.00	31.10	2	922	0.22%
2020/06/24	7	31.89	4	31.13	31.50	3	883	0.34%
2020/06/12	1	27.85	0	0.00	27.90	1	811	0.12%
2020/06/11	3	29.22	0	0.00	28.20	3	812	0.37%
2020/06/09	0	0.00	6	30.08	30.05	-6	811	-0.74%
2020/06/08	3	29.30	1	29.65	29.55	2	780	0.26%
2020/06/03	0	0.00	11	28.16	28.70	-11	719	-1.53%
2020/06/02	2	28.10	0	0.00	27.90	2	704	0.28%
2020/05/28	10	27.95	0	0.00	27.30	10	699	1.43%
2020/05/14	0	0.00	13	27.20	26.95	-13	681	-1.91%
2020/05/08	13	27.94	0	0.00	27.85	13	676	1.92%
2020/04/30	0	0.00	1	28.15	28.00	-1	681	-0.15%
2020/04/08	0	0.00	1	25.90	26.10	-1	769	-0.13%
2020/04/07	0	0.00	1	24.95	24.95	-1	763	-0.13%
2020/03/27	1	24.05	0	0.00	23.35	1	773	0.13%
2020/03/25	0	0.00	2	23.25	22.90	-2	767	-0.26%
2020/03/19	1	19.30	0	0.00	19.30	1	795	0.13%
2020/03/18	1	21.40	3	22.60	21.40	-2	1,023	-0.20%
2020/03/13	1	24.70	0	0.00	25.20	1	1,043	0.10%
2020/03/12	3	27.58	0	0.00	27.40	3	1,052	0.28%
2020/02/27	1	32.60	0	0.00	32.10	1	1,103	0.09%
2020/02/25	1	33.05	0	0.00	33.10	1	1,105	0.09%
2020/02/24	1	33.80	3	33.65	33.50	-2	1,105	-0.18%
2020/02/20	1	34.15	0	0.00	34.15	1	1,106	0.09%
2020/02/07	7	33.90	7	33.35	33.25	0	1,264	0.00%
2020/02/05	0	0.00	1	33.40	33.20	-1	1,292	-0.08%
2020/02/04	10	33.25	10	33.60	33.35	0	1,297	0.00%
2020/02/03	2	31.48	0	0.00	32.10	2	1,310	0.15%
2020/01/30	1	34.75	1	34.20	34.20	0	1,386	0.00%
2020/01/14	0	0.00	0.1	37.85	37.85	-0.1	1,910	0.00%
2020/01/10	0	0.00	2	37.68	37.85	-2	2,132	-0.09%
2020/01/08	1	36.40	0	0.00	36.35	1	2,210	0.05%
2020/01/07	2	36.55	0	0.00	36.55	2	2,221	0.09%
2019/12/23	2	37.75	0	0.00	37.65	2	2,288	0.09%
2019/12/20	1	37.70	0	0.00	37.75	1	2,309	0.04%
2019/12/18	1	38.70	0	0.00	38.50	1	2,286	0.04%
2019/12/13	1	40.10	1	41.30	39.10	0	2,239	0.00%
2019/12/12	10	39.10	10	39.40	39.40	0	1,992	0.00%
2019/11/18	0	0.00	2	38.70	38.40	-2	2,010	-0.10%
2019/11/15	0	0.00	2	38.73	39.05	-2	2,007	-0.10%
2019/11/11	1	36.95	0	0.00	36.50	1	1,950	0.05%
2019/11/07	1	38.55	0	0.00	38.35	1	1,907	0.05%
2019/11/06	0	0.00	1	40.00	39.50	-1	1,888	-0.05%
2019/11/04	1	39.95	0	0.00	39.30	1	1,866	0.05%
2019/11/01	0	0.00	1	39.15	39.55	-1	1,848	-0.05%
2019/10/31	1	39.10	0	0.00	39.10	1	1,846	0.05%
2019/10/29	0	0.00	7	39.35	39.40	-7	1,811	-0.39%
2019/10/28	0	0.00	3	41.27	41.40	-3	1,739	-0.17%
2019/10/25	0	0.00	5	40.96	41.05	-5	1,654	-0.30%
2019/10/24	5	40.90	0	0.00	41.05	5	1,558	0.32%
2019/10/23	3	40.50	1	40.75	40.80	2	1,434	0.14%
2019/10/22	5	40.30	1	40.15	40.50	4	1,348	0.30%
2019/10/21	0	0.00	21	39.17	39.95	-21	1,230	-1.71%
2019/10/17	3	38.75	0	0.00	39.20	3	1,020	0.29%
2019/10/16	0	0.00	3	37.87	37.75	-3	989	-0.30%
2019/10/15	2	37.48	0	0.00	37.30	2	961	0.21%
2019/10/14	7	37.40	7	37.21	37.60	0	964	0.00%
2019/10/04	2	36.15	0	0.00	36.35	2	892	0.22%
2019/10/01	1	37.10	0	0.00	37.20	1	937	0.11%
2019/09/25	0	0.00	3	39.00	38.45	-3	935	-0.32%
2019/09/17	1	37.80	1	38.05	37.60	0	936	0.00%
2019/09/16	0	0.00	1	37.90	38.00	-1	940	-0.11%
2019/09/12	0	0.00	1	38.00	38.80	-1	937	-0.11%
2019/09/11	1	37.70	2	37.60	37.55	-1	960	-0.10%
2019/08/28	1	40.30	2	40.53	40.50	-1	926	-0.11%
2019/08/27	21	39.70	0	0.00	39.55	21	941	2.23%
2019/08/22	1	39.30	1	40.20	39.20	0	1,006	0.00%
2019/08/21	2	39.45	4	39.45	39.50	-2	997	-0.20%
2019/08/20	2	38.83	0	0.00	38.70	2	991	0.20%
2019/08/15	0	0.00	1	37.25	37.40	-1	986	-0.10%
2019/08/14	0	0.00	1	37.60	37.20	-1	1,002	-0.10%
2019/08/13	1	37.10	0	0.00	36.85	1	1,006	0.10%
2019/08/12	3	37.37	0	0.00	37.45	3	1,023	0.29%
2019/08/07	2	37.00	0	0.00	36.85	2	1,070	0.19%
2019/08/06	1	35.10	1	36.80	36.85	0	1,096	0.00%
2019/08/05	0	0.00	5	37.39	37.15	-5	1,115	-0.45%
2019/08/02	0	0.00	2	39.10	38.85	-2	1,131	-0.18%
2019/07/31	0	0.00	3	39.35	39.90	-3	1,151	-0.26%
2019/07/30	0	0.00	6	39.44	39.40	-6	1,163	-0.52%
2019/07/29	1	40.20	1	40.30	40.25	0	1,176	0.00%
2019/07/24	1	40.00	0	0.00	39.95	1	1,185	0.08%
2019/07/23	9	40.98	0	0.00	40.30	9	1,199	0.75%
2019/07/22	6	40.14	2	40.25	40.70	4	1,268	0.32%
2019/07/19	1	39.40	0	0.00	39.40	1	1,416	0.07%
2019/07/18	5	40.20	5	39.90	39.80	0	1,431	0.00%
2019/07/17	0	0.00	7	39.39	39.60	-7	1,409	-0.50%
2019/07/15	1	38.45	11	38.45	38.50	-10	1,438	-0.69%
2019/07/12	1	38.70	0	0.00	38.85	1	1,480	0.07%
2019/07/11	0	0.00	1	38.95	38.85	-1	1,629	-0.06%
2019/07/10	6	38.95	0	0.00	38.65	6	1,671	0.36%
2019/07/05	0	0.00	1	40.00	40.70	-1	1,739	-0.06%
2019/07/01	0	0.00	7	39.50	39.05	-7	1,891	-0.37%
2019/06/27	0	0.00	2	38.38	38.35	-2	1,962	-0.10%
2019/06/26	6	37.85	0	0.00	37.85	6	1,982	0.30%
2019/06/25	0	0.00	1	38.40	38.20	-1	2,016	-0.05%
2019/06/19	1	39.10	3	39.52	39.40	-2	2,146	-0.09%
2019/06/18	1	39.05	1	39.05	38.80	0	2,174	0.00%
2019/06/17	0	0.00	5	37.90	38.60	-5	2,277	-0.22%
2019/06/14	1	37.70	0	0.00	37.85	1	2,407	0.04%
2019/06/03	8	38.83	0	0.00	38.50	8	2,463	0.32%
2019/05/31	3	38.83	4	39.93	40.15	-1	2,416	-0.04%
2019/05/30	0	0.00	1	36.60	37.05	-1	2,348	-0.04%
2019/05/28	0	0.00	9	36.10	36.10	-9	2,372	-0.38%
2019/05/27	2	36.35	0	0.00	36.40	2	2,417	0.08%
2019/05/20	0	0.00	10	37.85	38.05	-10	2,466	-0.41%
2019/05/15	10	39.70	0	0.00	39.55	10	2,520	0.40%
2019/05/13	2	39.40	0	0.00	39.50	2	2,535	0.08%
2019/05/09	0	0.00	4	41.48	41.50	-4	2,479	-0.16%
2019/05/08	0	0.00	5.1	43.25	43.00	-5.1	2,461	-0.21%
2019/05/07	0	0.00	1	44.55	44.10	-1	2,452	-0.04%
2019/05/06	7	44.49	5	44.20	44.00	2	2,436	0.08%
2019/04/29	6	44.97	0	0.00	45.00	6	2,367	0.25%
2019/04/26	10	46.68	0	0.00	46.00	10	2,341	0.43%
2019/04/25	9	49.17	1	48.80	49.05	8	2,243	0.36%
2019/04/24	0	0.00	5	47.46	47.45	-5	2,064	-0.24%
2019/04/23	1	46.40	0	0.00	46.80	1	2,042	0.05%
2019/04/22	8	47.26	1	47.30	47.00	7	2,035	0.34%
2019/04/19	0	0.00	2	46.65	46.70	-2	2,012	-0.10%
2019/04/18	3	46.70	2	46.70	45.50	1	1,996	0.05%
2019/04/17	8	48.18	0	0.00	47.30	8	1,952	0.41%
2019/04/16	0	0.00	1	46.80	47.80	-1	1,801	-0.06%
2019/04/15	1	45.50	0	0.00	45.65	1	1,755	0.06%
2019/04/12	2	46.78	0	0.00	45.85	2	1,733	0.12%
2019/04/10	0	0.00	0.1	47.90	47.90	-0.1	1,651	0.00%
2019/04/03	0	0.00	5	46.12	47.05	-5	1,534	-0.33%
2019/03/29	0	0.00	10	45.41	45.50	-10	1,368	-0.73%
2019/03/28	12	44.86	0	0.00	44.70	12	1,351	0.89%
2019/03/27	1	46.00	0	0.00	46.15	1	1,328	0.08%
2019/03/22	0	0.00	11	48.34	48.70	-11	1,272	-0.86%
2019/03/21	1	48.00	0	0.00	48.00	1	1,218	0.08%
2019/03/20	4	48.50	1	48.85	48.30	3	1,163	0.26%
2019/03/19	0	0.00	2	44.98	46.35	-2	1,030	-0.19%
2019/03/18	1	42.55	35	44.09	44.10	-34	896	-3.79%
2019/03/15	1	40.65	1	40.70	40.80	0	808	0.00%
2019/03/14	10	40.75	0	0.00	40.80	10	806	1.24%
2019/03/12	0	0.00	1	40.60	40.40	-1	843	-0.12%
2019/03/08	5	39.00	0	0.00	39.65	5	891	0.56%
2019/03/07	0	0.00	1	40.40	39.55	-1	907	-0.11%
2019/03/06	1	40.85	3	40.70	40.55	-2	941	-0.21%
2019/02/27	1	41.35	0	0.00	41.30	1	960	0.10%
2019/02/26	2	42.40	17	42.02	41.90	-15	957	-1.57%
2019/02/21	1	40.00	0	0.00	40.85	1	960	0.10%
2019/02/20	1	39.95	0	0.00	40.00	1	948	0.11%
2019/02/18	0	0.00	1	40.00	40.15	-1	935	-0.11%
2019/02/15	2	40.48	1	39.60	39.70	1	921	0.11%
2019/02/14	2	40.75	1	40.85	40.85	1	898	0.11%
2019/02/13	0	0.00	2	40.03	42.00	-2	858	-0.23%
2019/02/12	1	38.50	0	0.00	38.30	1	786	0.13%
2019/01/29	1	37.40	0	0.00	37.70	1	806	0.12%
2019/01/28	1	38.10	0	0.00	37.90	1	824	0.12%
2019/01/10	1	37.20	0	0.00	37.35	1	1,323	0.08%
2019/01/09	0	0.00	2	36.75	36.60	-2	1,396	-0.14%
2019/01/04	0	0.00	3	36.30	36.50	-3	1,422	-0.21%
2019/01/03	3	37.33	1	37.65	37.00	2	1,439	0.14%
2018/12/26	0	0.00	1	37.00	36.75	-1	1,438	-0.07%
2018/12/25	7	36.85	0	0.00	36.95	7	1,441	0.49%
2018/12/21	6	37.00	0	0.00	37.50	6	1,467	0.41%
2018/12/20	12	38.50	2	37.50	37.35	10	1,464	0.68%
2018/12/19	1	38.55	2	38.40	38.80	-1	1,456	-0.07%
2018/12/17	3	38.17	0	0.00	38.90	3	1,434	0.21%
2018/12/06	5	36.70	0	0.00	36.25	5	1,445	0.35%
2018/12/04	0	0.00	1	40.50	40.60	-1	1,419	-0.07%
2018/12/03	1	39.50	3	39.87	39.90	-2	1,402	-0.14%
2018/11/29	2	39.20	3	39.50	39.20	-1	1,365	-0.07%
2018/11/28	4	38.70	1	38.60	38.95	3	1,318	0.23%
2018/11/27	1	37.20	0	0.00	37.25	1	1,289	0.08%
2018/11/22	0	0.00	1	39.20	38.40	-1	1,290	-0.08%
2018/11/21	0	0.00	3	37.60	38.80	-3	1,246	-0.24%
2018/11/20	1	35.30	0	0.00	35.30	1	1,191	0.08%
2018/11/16	1	35.80	0	0.00	35.80	1	1,188	0.08%
2018/11/14	0	0.00	1	37.00	36.85	-1	1,184	-0.08%
2018/11/13	1	35.60	0	0.00	36.50	1	1,183	0.08%
2018/11/09	1	36.85	0	0.00	36.95	1	1,192	0.08%
2018/11/08	0	0.00	4	38.50	37.20	-4	1,202	-0.33%
2018/11/07	1	37.65	0	0.00	37.65	1	1,203	0.08%
2018/11/06	0	0.00	6	37.87	37.05	-6	1,222	-0.49%
2018/11/02	14	40.16	1	40.25	40.10	13	1,212	1.07%
2018/11/01	0	0.00	3	39.98	39.00	-3	1,143	-0.26%
2018/10/31	0	0.00	10	37.65	38.05	-10	1,127	-0.89%
2018/10/30	3	35.85	0	0.00	35.90	3	1,124	0.27%
2018/10/29	0	0.00	2	35.10	35.70	-2	1,124	-0.18%
2018/10/25	4	38.01	10	37.55	38.20	-6	1,105	-0.54%
2018/10/24	0	0.00	5	39.68	40.00	-5	1,057	-0.47%
2018/10/23	15	38.65	6	38.62	38.25	9	995	0.90%
2018/10/22	5	36.50	0	0.00	39.00	5	944	0.53%
2018/10/19	0	0.00	21	36.13	36.55	-21	906	-2.32%
2018/10/18	3	37.53	22	37.71	37.75	-19	885	-2.14%
2018/10/17	12	36.72	8	36.80	36.40	4	836	0.48%