天鈺 (4961)-元大-鳳中券商分點個股進出

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
236.0
漲跌
▼1.5
漲幅
-0.63%
成交量
360張
產業
上市半導體類股
842人加入追蹤

立即追蹤
本地時間:13:30

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－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中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
2024/12/10	0.1	240.38	0	0.00	237.50	0.1	1,026	0.01%
2024/12/09	0	241.25	1	240.00	240.50	-1	1,035	-0.09%
2024/12/06	0	243.50	0	243.50	241.50	0	1,034	0.00%
2024/12/05	1	242.40	1	241.03	240.50	0	1,027	0.00%
2024/12/04	0	0.00	0.1	240.50	241.00	-0.1	1,024	-0.01%
2024/12/03	0	238.00	0.1	238.00	237.50	0	1,027	0.00%
2024/12/02	0	239.50	1	238.50	234.50	-1	1,026	-0.10%
2024/11/29	2.1	238.95	4	236.38	240.00	-1.9	1,021	-0.19%
2024/11/28	1.8	230.00	1	231.50	234.00	0.8	1,022	0.08%
2024/11/27	2.2	236.16	2	234.52	233.50	0.2	1,023	0.02%
2024/11/26	0	241.00	0	0.00	241.50	0	1,010	0.00%
2024/11/25	0	0.00	0.8	242.00	241.00	-0.8	1,011	-0.08%
2024/11/22	0	241.71	0	0.00	240.00	0	1,008	0.00%
2024/11/21	1	240.60	0	0.00	240.50	1	1,011	0.10%
2024/11/20	0.4	242.50	1	241.00	241.00	-0.6	1,013	-0.06%
2024/11/19	0	242.00	0	0.00	242.50	0	1,017	0.00%
2024/11/18	1.2	240.96	0	0.00	239.50	1.2	1,029	0.11%
2024/11/15	0.1	242.50	1	242.50	240.50	-1	1,046	-0.09%
2024/11/14	1.1	242.98	0	246.00	246.50	1	1,051	0.10%
2024/11/13	1	245.50	0	0.00	246.00	1	1,046	0.10%
2024/11/12	1	247.48	1	242.52	241.50	0	1,061	0.00%
2024/11/11	0	246.50	0	0.00	247.50	0	1,065	0.00%
2024/11/08	1	247.50	0	0.00	249.00	1	1,082	0.09%
2024/11/07	0	0.00	0	250.00	249.50	0	1,085	0.00%
2024/11/06	0	245.50	1	245.50	246.00	-1	1,102	-0.09%
2024/11/05	0	0.00	0	245.10	246.50	0	1,107	0.00%
2024/11/04	2	239.75	1	241.00	239.50	1	1,105	0.09%
2024/11/01	1.1	243.99	1	246.00	245.00	0.1	1,114	0.01%
2024/10/30	0.1	249.63	0	0.00	247.50	0.1	1,110	0.01%
2024/10/29	2	248.04	0	0.00	248.50	2	1,102	0.19%
2024/10/24	1	275.00	0	0.00	275.00	1	1,047	0.10%
2024/10/22	0	0.00	0	282.50	280.00	0	1,033	0.00%
2024/10/21	0.2	281.75	2.2	281.48	280.00	-2	1,034	-0.19%
2024/10/18	0	0.00	0.3	275.50	272.50	-0.3	1,028	-0.03%
2024/10/17	0	0.00	1	278.50	277.00	-1	1,055	-0.09%
2024/10/16	2	273.00	0	0.00	273.00	2	1,060	0.19%
2024/10/15	1	271.00	1	276.00	277.00	0	1,061	0.00%
2024/10/09	0	0.00	1	278.00	269.00	-1	1,061	-0.09%
2024/10/08	0	274.00	0	0.00	275.00	0	1,056	0.00%
2024/10/04	0	0.00	1	273.50	268.00	-1	1,069	-0.09%
2024/10/01	1	265.00	0	0.00	266.50	1	1,105	0.09%
2024/09/26	0	0.00	5	273.80	266.50	-5	1,329	-0.38%
2024/09/25	3	270.00	3	270.50	271.00	0	1,356	0.00%
2024/09/24	0	0.00	1	270.00	269.50	-1	1,389	-0.07%
2024/09/23	0	0.00	1	268.00	270.50	-1	1,407	-0.07%
2024/09/20	0	0.00	0	261.50	262.00	0	1,409	0.00%
2024/09/19	0	0.00	0	256.17	255.00	0	1,392	0.00%
2024/09/18	0	251.00	0	0.00	250.00	0	1,401	0.00%
2024/09/16	1.1	259.71	0	0.00	258.50	1.1	1,407	0.07%
2024/09/13	1	255.50	1.1	254.96	254.00	-0.1	1,422	0.00%
2024/09/12	0	245.00	0	0.00	246.50	0	1,445	0.00%
2024/09/06	0	0.00	0	251.00	250.00	0	1,652	0.00%
2024/09/05	1	248.50	0	0.00	249.00	1	1,684	0.06%
2024/09/04	0	251.50	0	0.00	251.50	0	1,716	0.00%
2024/08/30	0	0.00	2	266.00	267.50	-2	1,817	-0.11%
2024/08/29	1	260.00	0	0.00	266.50	1	1,818	0.05%
2024/08/28	0	0.00	1	261.00	263.00	-1	1,822	-0.05%
2024/08/26	0	0.00	0	265.00	262.00	0	1,857	0.00%
2024/08/23	0	260.00	0	0.00	262.50	0	1,884	0.00%
2024/08/22	0	0.00	1	267.00	266.50	-1	1,912	-0.05%
2024/08/20	3	266.50	0	0.00	265.50	3	1,910	0.16%
2024/08/19	0	0.00	1.1	263.27	264.50	-1.1	1,919	-0.06%
2024/08/16	3	261.17	4	259.13	259.50	-1	1,934	-0.05%
2024/08/14	2	255.50	0	254.00	257.00	2	1,984	0.10%
2024/08/12	2	252.25	4	249.88	253.00	-2	2,005	-0.10%
2024/08/08	1	239.50	0	0.00	235.00	1	2,051	0.05%
2024/08/07	0	0.00	1	245.00	248.50	-1	2,100	-0.05%
2024/08/05	2	250.00	1	233.01	233.00	1	2,116	0.05%
2024/08/02	1	259.50	1	264.50	258.50	0	2,122	0.00%
2024/08/01	3	261.67	3	263.17	264.50	0	2,170	0.00%
2024/07/31	0	253.75	0	0.00	261.00	0	2,280	0.00%
2024/07/30	1	246.00	2	250.50	254.50	-1	2,361	-0.04%
2024/07/29	2	253.50	0	0.00	249.50	2	2,392	0.08%
2024/07/26	2.4	249.32	2	251.75	254.00	0.4	2,393	0.01%
2024/07/23	0	0.00	0.1	255.50	251.50	-0.1	2,397	0.00%
2024/07/22	1.1	246.30	2	248.50	252.00	-0.9	2,393	-0.04%
2024/07/18	0.1	260.50	3	261.49	266.50	-3	2,386	-0.12%
2024/07/17	2	266.25	1.1	266.12	270.00	0.9	2,375	0.04%
2024/07/16	0	262.36	0	0.00	263.50	0	2,376	0.00%
2024/07/15	1.1	259.99	1	261.47	261.50	0.1	2,420	0.00%
2024/07/12	1.1	260.06	2	261.50	262.00	-0.9	2,459	-0.04%
2024/07/11	1	262.00	0	263.38	262.50	1	2,479	0.04%
2024/07/10	2	260.25	2	258.00	258.00	0	2,496	0.00%
2024/07/09	3	259.67	2	258.00	258.00	1	2,524	0.04%
2024/07/08	4	262.50	3	260.67	258.00	1	2,531	0.04%
2024/07/05	3.2	270.38	1	267.03	267.00	2.2	2,516	0.09%
2024/07/04	0	0.00	4	277.12	277.50	-4	2,507	-0.16%
2024/07/03	10.1	288.32	6	281.92	276.00	4.1	2,501	0.16%
2024/07/02	1	265.50	3	279.99	282.00	-2	2,444	-0.08%
2024/07/01	0	269.00	0	0.00	266.00	0	2,429	0.00%
2024/06/27	2	274.00	0	0.00	268.00	2	2,416	0.08%
2024/06/26	3	273.17	2	275.50	278.00	1	2,433	0.04%
2024/06/25	1	269.00	1	272.00	271.00	0	2,507	0.00%
2024/06/24	0	273.00	0	0.00	273.00	0	2,702	0.00%
2024/06/21	1	283.00	0	0.00	284.50	1	2,822	0.04%
2024/06/20	1	281.50	0	0.00	285.00	1	2,839	0.04%
2024/06/19	0	0.00	4	280.50	280.50	-4	2,845	-0.14%
2024/06/18	1	285.00	0	289.50	280.50	1	2,841	0.04%
2024/06/17	0	0.00	1.2	277.09	282.00	-1.2	2,820	-0.04%
2024/06/14	8	271.31	8	270.69	270.00	0	2,835	0.00%
2024/06/13	3	270.00	6	275.58	276.00	-3	2,990	-0.10%
2024/06/12	2	268.00	0	0.00	270.00	2	3,084	0.06%
2024/06/11	0	0.00	4	263.75	266.00	-4	3,163	-0.13%
2024/06/07	0	0.00	1	259.00	258.00	-1	3,216	-0.03%
2024/06/06	8	256.81	3	253.00	253.50	5	3,339	0.15%
2024/06/05	0	0.00	3	263.67	261.50	-3	3,404	-0.09%
2024/06/04	1	253.00	0.1	253.50	255.00	0.9	3,392	0.03%
2024/06/03	1	254.00	0	0.00	254.50	1	3,417	0.03%
2024/05/31	4	255.50	2.1	257.19	253.50	1.9	3,423	0.06%
2024/05/29	3	260.00	0	0.00	258.50	3	3,441	0.09%
2024/05/28	2	260.25	2	263.75	266.50	0	3,425	0.00%
2024/05/27	2	257.00	1	255.00	254.50	1	3,412	0.03%
2024/05/24	0	0.00	1	255.00	255.00	-1	3,427	-0.03%
2024/05/23	2	252.50	2	255.00	253.50	0	3,435	0.00%
2024/05/22	1	262.00	0	0.00	256.00	1	3,444	0.03%
2024/05/20	0	0.00	3	270.00	270.50	-3	3,555	-0.08%
2024/05/17	0	0.00	2	267.00	268.50	-2	3,675	-0.05%
2024/05/15	1.1	261.36	1	263.00	261.00	0.1	3,646	0.00%
2024/05/14	3	252.33	9	256.89	261.00	-6	3,634	-0.17%
2024/05/13	11	254.08	2	244.00	244.00	9	3,617	0.25%
2024/05/10	0	0.00	3	264.17	267.00	-3	3,550	-0.08%
2024/05/09	2	269.00	2	269.50	267.00	0	3,531	0.00%
2024/05/08	2	269.50	1.1	270.09	272.50	0.9	3,517	0.03%
2024/05/07	1	278.00	0	271.50	272.50	1	3,487	0.03%
2024/05/06	0	0.00	2	274.99	274.50	-2	3,425	-0.06%
2024/05/03	2	259.50	7	263.64	260.00	-5	3,307	-0.15%
2024/05/02	0	250.00	3	254.83	250.00	-3	3,218	-0.09%
2024/04/29	0	0.00	0	247.00	248.50	0	3,198	0.00%
2024/04/26	1	239.50	1	239.50	240.00	0	3,191	0.00%
2024/04/25	0	240.00	0	0.00	239.00	0	3,189	0.00%
2024/04/24	0	242.00	0	0.00	242.00	0	3,198	0.00%
2024/04/22	2.1	225.96	0	0.00	222.50	2.1	3,168	0.06%
2024/04/19	3	237.00	1	231.50	231.50	2	3,153	0.06%
2024/04/17	3	253.00	0	0.00	251.50	3	3,066	0.10%
2024/04/16	2	254.75	1.3	254.06	253.50	0.7	3,044	0.02%
2024/04/15	1	251.50	3	258.83	261.50	-2	3,024	-0.07%
2024/04/12	0	259.00	1.5	259.00	259.00	-1.5	3,005	-0.05%
2024/04/10	3.1	256.16	0	0.00	253.50	3.1	2,988	0.10%
2024/04/09	1	262.00	0	263.50	260.50	1	2,958	0.03%
2024/04/08	0	0.00	0.1	267.00	266.50	-0.1	2,939	0.00%
2024/04/03	1.1	270.96	4.3	268.60	268.50	-3.1	2,903	-0.11%
2024/04/02	1.3	273.83	1	277.50	277.50	0.3	2,859	0.01%
2024/04/01	14	274.57	12	277.29	276.50	2	2,842	0.07%
2024/03/29	1	269.50	1	266.50	268.00	0	2,813	0.00%
2024/03/28	0.3	275.41	1.1	273.59	270.00	-0.9	2,784	-0.03%
2024/03/27	93.3	277.12	98.6	281.57	283.00	-5.3	2,719	-0.19%
2024/03/26	4	264.38	12.4	264.93	264.00	-8.4	2,546	-0.33%
2024/03/25	3	261.33	1	258.00	258.00	2	2,437	0.08%
2024/03/22	3.2	260.41	2	261.50	260.00	1.2	2,430	0.05%
2024/03/21	2.1	260.29	0	0.00	260.50	2.1	2,443	0.09%
2024/03/20	22.2	271.47	20	260.50	260.00	2.2	2,472	0.09%
2024/03/19	11	265.09	12	264.83	265.00	-1	2,457	-0.04%
2024/03/18	34	268.38	32	263.02	261.00	2	2,431	0.08%
2024/03/15	6	260.50	11	261.69	262.50	-5	2,310	-0.21%
2024/03/14	1	259.00	0	0.00	254.00	1	2,195	0.05%
2024/03/13	20.1	259.42	20	250.02	250.00	0.1	2,116	0.00%
2024/03/12	42.2	260.43	43	250.67	250.00	-0.8	2,063	-0.04%
2024/03/11	3	249.00	8	253.06	251.50	-5	1,948	-0.26%
2024/03/06	0.1	239.00	0	0.00	237.50	0.1	2,002	0.00%
2024/03/05	3	240.00	1	242.50	242.50	2	2,150	0.09%
2024/03/04	0	0.00	1	249.50	245.00	-1	2,174	-0.05%
2024/03/01	0	0.00	1	245.00	243.50	-1	2,180	-0.05%
2024/02/29	0	0.00	2	242.00	241.50	-2	2,200	-0.09%
2024/02/27	0	0.00	2	246.00	245.00	-2	2,182	-0.09%
2024/02/26	1	248.00	1	245.50	245.00	0	2,188	0.00%
2024/02/23	2.2	247.33	1	254.00	245.50	1.2	2,188	0.05%
2024/02/22	5.1	250.01	1	250.50	251.00	4.1	2,187	0.19%
2024/02/21	13	256.38	9	257.50	254.50	4	2,192	0.18%
2024/02/20	1	255.50	14.2	256.06	262.50	-13.2	2,163	-0.61%
2024/02/19	1	238.00	1	237.50	239.00	0	2,019	0.00%
2024/02/15	4	231.25	4	233.11	233.00	0	2,078	0.00%
2024/02/05	2	232.50	0	0.00	229.00	2	2,081	0.10%
2024/02/01	1	233.50	0	0.00	232.50	1	2,081	0.05%
2024/01/31	0.1	235.50	0	0.00	235.00	0.1	2,101	0.00%
2024/01/29	0	0.00	0.1	234.50	237.50	-0.1	2,183	0.00%
2024/01/26	0.1	235.50	0	0.00	235.00	0.1	2,222	0.00%
2024/01/25	3	237.50	6.1	237.02	236.50	-3.1	2,257	-0.14%
2024/01/23	1.1	239.64	0	0.00	239.50	1.1	2,350	0.05%
2024/01/22	1	236.00	0	0.00	244.50	1	2,356	0.04%
2024/01/17	2	238.00	1	237.00	237.00	1	2,350	0.04%
2024/01/16	2	241.00	1	239.50	239.50	1	2,351	0.04%
2024/01/15	1	240.00	1	244.00	244.00	0	2,360	0.00%
2024/01/12	1	239.00	1	238.50	238.50	0	2,354	0.00%
2024/01/11	1	238.50	1	241.00	241.00	0	2,358	0.00%
2024/01/10	1	238.00	1	239.00	239.00	0	2,380	0.00%
2024/01/08	1.4	241.72	1	239.50	239.50	0.4	2,395	0.01%
2024/01/04	2.1	244.40	1	241.50	243.00	1.1	2,383	0.05%
2024/01/03	1.2	249.83	1	249.50	250.00	0.2	2,388	0.01%
2024/01/02	1	254.00	0	0.00	251.50	1	2,405	0.04%
2023/12/29	1.1	258.00	0	0.00	257.50	1.1	2,425	0.05%
2023/12/28	2.1	261.86	0	0.00	259.00	2.1	2,474	0.09%
2023/12/27	2.3	264.85	1	263.50	266.50	1.3	2,526	0.05%
2023/12/26	1	264.00	1	263.01	262.00	0	2,554	0.00%
2023/12/25	0	0.00	2	263.00	260.50	-2	2,611	-0.08%
2023/12/22	1	261.00	1	263.00	262.50	0	2,729	0.00%
2023/12/21	2.1	253.59	0	0.00	255.00	2.1	2,823	0.07%
2023/12/20	2	255.25	0	0.00	254.50	2	2,821	0.07%
2023/12/19	1	254.02	2	254.00	255.00	-1	2,846	-0.03%
2023/12/18	1	253.00	1.4	257.46	259.50	-0.4	2,906	-0.01%
2023/12/15	0	256.50	3	256.83	256.00	-3	2,993	-0.10%
2023/12/14	2	259.25	0	0.00	259.00	2	3,121	0.07%
2023/12/13	2.1	264.64	0	0.00	261.50	2.1	3,094	0.07%
2023/12/12	4.1	271.73	0	0.00	269.00	4.1	3,389	0.12%
2023/12/11	1	278.00	0	0.00	278.50	1	3,580	0.03%
2023/12/08	2.1	284.18	2	280.50	281.00	0.1	3,581	0.00%
2023/12/07	3	286.50	0	0.00	285.00	3	3,560	0.08%
2023/12/06	3	285.33	3	285.33	285.50	0	3,547	0.00%
2023/12/05	1	282.52	1	288.00	284.50	0	3,548	0.00%
2023/12/04	21	296.60	21.7	292.03	291.00	-0.7	3,546	-0.02%
2023/12/01	3	284.50	4	287.25	289.50	-1	3,492	-0.03%
2023/11/30	4.5	284.67	6	289.18	282.50	-1.5	3,460	-0.04%
2023/11/29	5	273.70	2	276.00	277.00	3	3,370	0.09%
2023/11/28	4	268.63	3	272.17	271.00	1	3,335	0.03%
2023/11/24	1	267.00	0	0.00	266.50	1	3,286	0.03%
2023/11/22	0	0.00	1	278.00	273.50	-1	3,288	-0.03%
2023/11/21	4	277.88	3	278.83	275.50	1	3,282	0.03%
2023/11/20	5	276.40	0	279.00	281.00	5	3,268	0.15%
2023/11/17	1.1	263.92	5	271.10	277.00	-3.9	3,247	-0.12%
2023/11/16	1	259.50	0	0.00	258.00	1	3,171	0.03%
2023/11/15	2	266.75	1	265.00	264.50	1	3,184	0.03%
2023/11/10	1	247.50	1	247.00	247.00	0	3,161	0.00%
2023/11/08	0	0.00	1	261.00	254.50	-1	3,171	-0.03%
2023/11/07	1	253.00	0	0.00	255.00	1	3,190	0.03%
2023/11/06	1.5	261.87	1	259.00	259.00	0.5	3,240	0.02%
2023/11/03	3	273.17	2	268.50	268.50	1	3,363	0.03%
2023/11/02	2.5	275.50	3	276.50	279.00	-0.5	3,438	-0.01%
2023/11/01	24	276.10	24	274.16	273.50	0	3,411	0.00%
2023/10/31	39	277.56	38	266.95	266.50	1	3,395	0.03%
2023/10/30	0	0.00	2	267.50	269.50	-2	3,360	-0.06%
2023/10/27	0	0.00	0	264.50	258.00	0	3,352	0.00%
2023/10/24	1	256.00	1.3	253.97	257.00	-0.3	3,383	-0.01%
2023/10/23	2	260.49	1	263.50	256.00	1	3,392	0.03%
2023/10/20	1	262.50	1	266.50	266.50	0	3,385	0.00%
2023/10/19	2	263.25	2.1	264.41	264.00	-0.1	3,396	0.00%
2023/10/18	0	0.00	1	266.00	265.50	-1	3,394	-0.03%
2023/10/17	2	263.00	7	266.14	264.50	-5	3,376	-0.15%
2023/10/16	2	267.00	1	266.00	265.50	1	3,362	0.03%
2023/10/13	0	0.00	1	268.00	269.00	-1	3,370	-0.03%
2023/10/11	3	272.66	6	266.33	266.50	-3	3,381	-0.09%
2023/10/06	5.6	272.72	3	275.50	275.00	2.6	3,364	0.08%
2023/10/05	3	273.84	2	273.00	272.50	1	3,348	0.03%
2023/10/04	2	275.75	2.7	276.00	278.50	-0.7	3,329	-0.02%
2023/10/03	13.5	287.11	15.9	283.43	280.50	-2.4	3,290	-0.07%
2023/10/02	2	277.50	3	279.33	280.00	-1	3,219	-0.03%
2023/09/28	11	278.72	12.1	277.45	277.00	-1.1	3,202	-0.03%
2023/09/27	64	273.80	64.2	274.71	274.50	-0.2	3,180	-0.01%
2023/09/26	23	268.87	33.7	264.95	264.50	-10.7	3,082	-0.35%
2023/09/25	3	253.33	2.9	254.31	257.00	0.1	2,971	0.00%
2023/09/22	6.1	249.18	5	250.40	253.50	1.1	2,968	0.04%
2023/09/21	14	255.71	13	255.35	255.00	1	3,039	0.03%
2023/09/20	14.7	258.16	10.1	256.52	251.50	4.6	2,980	0.15%
2023/09/19	9.2	247.68	6	247.59	250.50	3.2	2,908	0.11%
2023/09/18	2	258.50	2.7	258.50	258.50	-0.7	2,808	-0.02%
2023/09/06	42.3	160.77	42	160.68	156.50	0.3	2,869	0.01%
2023/09/05	2	156.50	3	153.17	157.50	-1	2,538	-0.04%
2023/09/04	1	140.00	0	0.00	143.50	1	2,319	0.04%
2023/09/01	0	0.00	2	142.50	142.00	-2	2,321	-0.09%
2023/08/31	3	143.50	2	143.75	143.50	1	2,338	0.04%
2023/08/29	2	142.25	0	0.00	139.50	2	2,350	0.09%
2023/08/28	1	143.00	1.9	144.03	144.50	-0.9	2,336	-0.04%
2023/08/25	1	142.00	0	0.00	142.00	1	2,344	0.04%
2023/08/24	1	139.00	3	140.83	140.00	-2	2,321	-0.09%
2023/08/22	0	0.00	1	132.00	131.00	-1	2,293	-0.04%
2023/08/21	0	0.00	2	129.75	130.50	-2	2,296	-0.09%
2023/08/18	0	128.50	3	128.17	127.00	-3	2,298	-0.13%
2023/08/17	1	130.00	1	130.50	130.50	0	2,309	0.00%
2023/08/16	0	127.50	0	0.00	127.50	0	2,305	0.00%
2023/08/15	0.1	127.78	0	0.00	129.00	0.1	2,315	0.00%
2023/08/14	1	126.03	0	0.00	126.50	1	2,321	0.04%
2023/08/10	1.1	133.55	0	0.00	132.50	1.1	2,344	0.05%
2023/08/09	2.1	137.51	0	0.00	138.50	2.1	2,407	0.09%
2023/08/08	0	142.00	0	0.00	141.50	0	2,406	0.00%
2023/08/07	1	141.50	0	0.00	142.50	1	2,413	0.04%
2023/08/04	1	142.00	0	0.00	143.00	1	2,458	0.04%
2023/08/02	1.1	143.38	1	142.00	140.50	0.1	2,484	0.00%
2023/08/01	0	0.00	0.2	145.30	143.50	-0.2	2,516	-0.01%
2023/07/31	17.2	142.00	17.1	141.01	141.00	0.1	2,524	0.00%
2023/07/28	14.1	148.87	13.3	148.02	148.00	0.8	2,540	0.03%
2023/07/27	14	140.29	17.1	143.77	146.00	-3.1	2,406	-0.13%
2023/07/26	0	0.00	1	133.00	133.00	-1	2,364	-0.04%
2023/07/25	0	131.50	0	0.00	134.00	0	2,532	0.00%
2023/07/24	1.1	131.05	0	0.00	131.00	1.1	2,544	0.04%
2023/07/21	0	138.00	0	0.00	137.00	0	2,558	0.00%
2023/07/19	0.1	138.00	0.1	138.50	138.00	0	2,660	0.00%
2023/07/18	0.1	136.08	0	0.00	136.00	0.1	2,732	0.00%
2023/07/17	1.1	137.15	0	0.00	137.00	1.1	2,870	0.04%
2023/07/14	0	0.00	2	138.00	138.50	-2	3,035	-0.07%
2023/07/13	1.1	139.49	0	0.00	137.50	1.1	3,160	0.03%
2023/07/12	0.1	139.75	0	0.00	137.50	0.1	3,325	0.00%
2023/07/11	0.1	138.68	0	0.00	138.50	0.1	3,505	0.00%
2023/07/10	0	138.00	9	139.00	137.50	-9	3,553	-0.25%
2023/07/07	0.1	137.79	0	0.00	137.50	0.1	3,640	0.00%
2023/07/06	0.1	141.00	0	0.00	139.50	0.1	3,780	0.00%
2023/07/04	1	143.50	1	142.00	143.50	0	3,890	0.00%
2023/06/30	1.2	142.90	1	141.50	143.00	0.2	3,882	0.00%
2023/06/28	0	142.79	0	0.00	142.00	0	3,884	0.00%
2023/06/27	2.1	142.56	1	141.50	141.00	1.1	3,905	0.03%
2023/06/26	1.1	150.08	0	0.00	150.00	1.1	3,915	0.03%
2023/06/21	2.1	156.06	1	158.50	154.50	1.1	3,917	0.03%
2023/06/20	0	159.50	2	159.50	157.50	-2	3,928	-0.05%
2023/06/19	0	160.00	0	158.50	160.50	0	3,977	0.00%
2023/06/16	10.1	161.01	7	161.43	160.00	3.1	4,026	0.08%
2023/06/15	2	168.00	1	167.00	168.00	1	3,966	0.03%
2023/06/14	1	163.04	2	164.50	164.50	-1	4,044	-0.02%
2023/06/13	10	169.60	1.1	167.00	167.00	8.9	4,042	0.22%
2023/06/12	5.1	166.57	8	165.00	168.00	-2.9	4,040	-0.07%
2023/06/09	3	162.50	1	161.50	162.00	2	4,005	0.05%
2023/06/07	0	0.00	0.1	161.50	162.00	-0.1	4,145	0.00%
2023/06/06	0	0.00	1	159.00	160.00	-1	4,226	-0.02%
2023/06/05	0	0.00	2	160.75	161.00	-2	4,265	-0.05%
2023/06/02	0.3	159.00	1	159.00	159.00	-0.7	4,281	-0.02%
2023/06/01	2	160.50	0	0.00	158.50	2	4,357	0.05%
2023/05/31	3	158.00	3	158.00	159.00	0	4,553	0.00%
2023/05/30	0	0.00	1	154.50	155.50	-1	4,659	-0.02%
2023/05/29	1	154.00	1	155.50	154.00	0	4,750	0.00%
2023/05/25	0.1	154.00	1	153.50	153.50	-0.9	4,952	-0.02%
2023/05/24	1	153.00	1	152.50	153.50	0	5,150	0.00%
2023/05/23	0	0.00	2	155.25	155.00	-2	5,483	-0.04%
2023/05/22	0	0.00	5	155.30	154.50	-5	5,892	-0.08%
2023/05/19	2	155.00	0	0.00	152.50	2	6,894	0.03%
2023/05/18	1	153.00	0	0.00	153.50	1	7,045	0.01%
2023/05/17	2	153.00	7	152.00	153.00	-5	7,071	-0.07%
2023/05/16	1.1	152.94	1	150.50	153.50	0.1	7,100	0.00%
2023/05/15	8	146.82	8	148.44	148.00	0	7,069	0.00%
2023/05/12	2	155.00	2	152.00	155.50	0	7,031	0.00%
2023/05/11	2	155.25	2	156.00	155.50	0	7,061	0.00%
2023/05/10	2	154.25	2	156.50	156.50	0	7,205	0.00%
2023/05/09	2	154.00	2	156.00	153.50	0	7,224	0.00%
2023/05/08	1	157.50	1	155.50	157.50	0	7,241	0.00%
2023/05/05	1	154.00	0	0.00	152.00	1	7,288	0.01%
2023/05/04	6.1	152.95	4	154.50	154.50	2.1	7,351	0.03%
2023/05/03	3	158.67	4	157.38	160.00	-1	7,304	-0.01%
2023/05/02	4	156.63	3	159.17	156.50	1	7,439	0.01%
2023/04/28	8	161.75	7	163.43	158.00	1	7,469	0.01%
2023/04/27	1	153.00	1	155.00	156.50	0	7,365	0.00%
2023/04/26	4	157.12	4	155.75	156.50	0	7,423	0.00%
2023/04/25	7	161.36	5	160.70	157.50	2	7,555	0.03%
2023/04/24	18	161.11	19.1	161.50	163.50	-1.1	7,644	-0.01%
2023/04/21	9	161.06	1	157.00	156.00	8	7,779	0.10%
2023/04/20	8	166.50	8.1	167.13	163.50	0	7,952	0.00%
2023/04/19	23.1	180.41	21.2	174.87	173.50	1.9	8,190	0.02%
2023/04/18	14	184.46	14	184.96	184.50	0	8,378	0.00%
2023/04/17	7	182.14	4	181.50	181.00	3	8,475	0.04%
2023/04/14	45.1	180.07	46	181.21	182.50	-0.9	8,436	-0.01%
2023/04/13	12.1	177.05	11	176.32	174.50	1.1	8,414	0.01%
2023/04/12	6.1	175.75	3	175.67	176.00	3.1	8,385	0.04%
2023/04/11	110	178.00	103	178.70	179.00	7	8,325	0.08%	大買/大賣/
2023/04/07	47	175.51	52	174.90	173.50	-5	8,328	-0.06%
2023/04/06	3	166.33	3	167.50	169.50	0	8,236	0.00%
2023/03/31	1	168.00	0	0.00	168.50	1	8,239	0.01%
2023/03/30	0	0.00	1	167.50	167.00	-1	8,245	-0.01%
2023/03/29	2	165.00	5	163.50	165.00	-3	8,245	-0.04%
2023/03/28	7	172.64	10	169.55	167.00	-3	8,264	-0.04%
2023/03/27	10	177.50	12	171.25	170.50	-2	8,261	-0.02%
2023/03/24	3	177.67	0	0.00	174.50	3	8,263	0.04%
2023/03/23	0	0.00	2	175.00	177.00	-2	8,309	-0.02%
2023/03/22	3	178.33	2	178.00	176.00	1	8,285	0.01%
2023/03/21	20	178.73	17	175.44	175.50	3	8,227	0.04%
2023/03/20	11	173.55	10.1	175.00	174.50	0.9	8,162	0.01%
2023/03/17	12	172.58	12	172.00	171.00	0	8,124	0.00%
2023/03/16	19.2	169.85	18	168.69	168.00	1.2	8,040	0.01%
2023/03/15	24	171.38	23	169.04	167.50	1	8,036	0.01%
2023/03/14	6	161.58	6	163.50	166.00	0	8,043	0.00%
2023/03/13	1	162.00	3	163.50	163.50	-2	8,172	-0.02%
2023/03/10	3	165.17	2	167.50	165.50	1	8,167	0.01%
2023/03/09	4.1	173.23	0	0.00	172.00	4.1	8,123	0.05%
2023/03/08	11	177.00	12	177.00	177.00	-1	8,065	-0.01%
2023/03/07	12	177.67	14	176.07	175.50	-2	8,032	-0.02%
2023/03/06	13	178.04	18.3	176.45	176.00	-5.3	8,015	-0.07%
2023/03/03	15.3	175.97	10	175.70	174.50	5.3	7,949	0.07%
2023/03/02	14	174.32	20	174.12	175.00	-6	7,760	-0.08%
2023/03/01	44	171.72	41	171.91	170.00	3	7,633	0.04%
2023/02/24	13	170.15	13	167.00	166.50	0	7,552	0.00%
2023/02/23	35	171.69	33.4	170.25	168.50	1.6	7,509	0.02%
2023/02/22	13	170.50	7	169.93	169.00	6	7,412	0.08%
2023/02/21	47	182.11	38.2	181.48	179.50	8.8	7,333	0.12%
2023/02/20	54	172.35	58.7	174.40	181.00	-4.7	7,155	-0.07%
2023/02/17	120.3	164.67	126	164.41	165.50	-5.7	6,858	-0.08%	大買/大賣/
2023/02/16	73	152.29	77.1	154.54	158.50	-4.1	6,025	-0.07%
2023/02/15	4	144.50	3	145.50	144.50	1	6,039	0.02%
2023/02/14	1	145.00	2	143.75	145.00	-1	6,152	-0.02%
2023/02/13	1	141.50	2	140.50	140.50	-1	6,659	-0.02%
2023/02/10	2	143.75	1.1	143.05	142.00	1	6,761	0.01%
2023/02/09	5.1	145.47	1	144.50	143.50	4.1	6,815	0.06%
2023/02/08	15	148.63	15.1	148.83	147.50	-0.1	6,789	0.00%
2023/02/07	13	144.58	15	144.53	146.50	-2	6,656	-0.03%
2023/02/06	4	142.13	6	141.67	141.00	-2	6,628	-0.03%
2023/02/03	5.1	143.20	5	142.70	141.00	0.1	6,621	0.00%
2023/02/02	4	145.25	1	145.00	148.00	3	6,567	0.05%
2023/02/01	1	143.00	2	143.50	143.00	-1	6,528	-0.02%
2023/01/31	23	146.72	19	142.87	144.00	4	6,539	0.06%
2023/01/30	16	141.62	14	141.89	142.00	2	6,434	0.03%
2023/01/17	0.2	135.50	0	136.00	135.50	0.2	6,421	0.00%
2023/01/16	3	138.67	12	139.38	138.00	-9	6,464	-0.14%
2023/01/13	1	139.49	2	139.50	139.50	-1	6,533	-0.02%
2023/01/12	6	140.08	8	139.94	141.00	-2	6,501	-0.03%
2023/01/11	29	143.10	46	142.32	142.50	-17	6,492	-0.26%
2023/01/10	24	140.21	51	139.62	141.50	-27	6,728	-0.40%
2023/01/09	83	139.11	71.2	137.37	137.00	11.8	6,614	0.18%
2023/01/06	96	133.85	78	133.18	133.00	18	6,260	0.29%
2023/01/05	15	128.43	22	127.73	127.00	-7	5,932	-0.12%
2023/01/04	9	123.39	6	124.75	126.00	3	5,738	0.05%
2023/01/03	15	124.17	14	124.64	123.00	1	5,628	0.02%
2022/12/30	1	119.50	1	117.50	115.50	0	5,479	0.00%
2022/12/29	2	116.25	1	116.00	117.50	1	5,479	0.02%
2022/12/28	3.1	116.98	3	117.83	116.00	0.1	5,504	0.00%
2022/12/27	18	122.39	17	123.35	121.50	1	5,482	0.02%
2022/12/23	1	113.50	1	113.50	117.00	0	5,387	0.00%
2022/12/21	1	116.00	1	113.50	114.00	0	5,445	0.00%
2022/12/20	1	120.98	0	0.00	115.00	1	5,484	0.02%
2022/12/19	2	120.75	0	0.00	120.50	2	5,499	0.04%
2022/12/16	0.5	121.50	1	121.50	121.50	-0.5	5,490	-0.01%
2022/12/15	25	124.74	26	122.58	122.50	-1	5,462	-0.02%
2022/12/14	2	119.00	0	0.00	120.00	2	5,372	0.04%
2022/12/12	0	116.50	1	116.00	116.50	-1	5,358	-0.02%
2022/12/09	1	121.00	1	120.50	118.00	0	5,360	0.00%
2022/12/08	5	119.50	0	0.00	120.00	5	5,345	0.09%
2022/12/07	4	118.63	0	0.00	117.50	4	5,331	0.08%
2022/12/06	2	123.75	12	122.67	121.00	-10	5,297	-0.19%
2022/12/05	6	131.92	1	127.50	128.00	5	5,222	0.10%
2022/12/02	0	0.00	2	126.00	128.00	-2	5,051	-0.04%
2022/12/01	12	126.54	2	126.50	125.50	10	4,997	0.20%
2022/11/30	5	123.90	4	124.25	125.00	1	4,964	0.02%
2022/11/28	1	123.50	6	123.17	122.00	-5	4,960	-0.10%
2022/11/25	5	121.20	2	121.50	120.50	3	4,962	0.06%
2022/11/24	1	124.50	5	123.30	124.50	-4	4,965	-0.08%
2022/11/22	1	121.00	2	121.00	120.50	-1	4,946	-0.02%
2022/11/21	3	121.00	2	123.75	120.00	1	4,934	0.02%
2022/11/18	5	125.10	3	127.50	123.00	2	4,923	0.04%
2022/11/17	9	127.39	7	127.29	127.00	2	4,886	0.04%
2022/11/16	8	127.25	8	128.12	129.00	0	4,805	0.00%
2022/11/15	3	124.67	5	122.60	127.50	-2	4,727	-0.04%
2022/11/14	3	120.00	1	120.50	123.50	2	4,713	0.04%
2022/11/11	6	125.66	9	127.83	123.00	-3	4,723	-0.06%
2022/11/10	14	126.50	15	124.80	125.00	-1	4,583	-0.02%
2022/11/09	47	125.24	46	125.26	125.50	1	4,502	0.02%
2022/11/08	15	116.57	20	119.90	121.00	-5	4,138	-0.12%
2022/11/07	6	108.67	5	110.20	110.00	1	4,134	0.02%
2022/11/04	0	107.00	0	0.00	106.50	0	4,062	0.00%
2022/11/03	1	107.50	1	108.00	108.00	0	4,050	0.00%
2022/11/02	2	106.50	1	105.50	105.50	1	4,032	0.02%
2022/11/01	2	104.24	20	103.45	103.50	-18	4,043	-0.44%
2022/10/31	20	104.63	2	105.50	104.00	18	4,042	0.45%
2022/10/28	7	103.00	4	101.88	102.00	3	4,111	0.07%
2022/10/27	2	105.25	2	105.25	105.50	0	4,100	0.00%
2022/10/26	2	104.25	3	103.67	104.50	-1	4,061	-0.02%
2022/10/25	3	105.17	4	105.00	103.50	-1	4,011	-0.02%
2022/10/24	4	109.25	2	107.25	105.50	2	3,958	0.05%
2022/10/21	6	108.00	9	106.89	105.00	-3	3,877	-0.08%
2022/10/20	9	109.67	6	109.92	110.50	3	3,736	0.08%
2022/10/19	3	111.67	4	111.50	112.00	-1	3,619	-0.03%
2022/10/18	26	110.17	34	110.26	111.50	-8	3,478	-0.23%
2022/10/17	17	104.74	11	104.72	107.50	6	3,097	0.19%
2022/10/14	0	0.00	1.1	97.54	98.00	-1.1	2,972	-0.04%
2022/10/13	0	92.77	1	94.50	89.10	-1	2,990	-0.03%
2022/10/12	1	96.90	0.8	97.90	96.60	0.3	2,967	0.01%
2022/10/11	1	98.50	0	0.00	98.30	1	2,953	0.03%
2022/10/07	1	101.00	3	101.33	100.50	-2	2,949	-0.07%
2022/10/06	0	0.00	1	99.10	100.00	-1	2,965	-0.03%
2022/10/05	0.3	101.00	2	101.00	100.00	-1.8	2,988	-0.06%
2022/10/04	5	99.04	0	99.07	101.00	5	2,962	0.17%
2022/10/03	1	95.70	1	95.90	95.80	0	2,945	0.00%
2022/09/30	0.1	90.99	1	92.00	93.20	-0.9	2,965	-0.03%
2022/09/29	2	92.50	1	91.10	90.80	1	2,983	0.03%
2022/09/28	6	92.95	5	90.84	90.20	1	3,006	0.03%
2022/09/27	0	96.09	0	0.00	96.00	0	3,039	0.00%
2022/09/26	2	101.50	3.3	100.12	97.60	-1.3	3,029	-0.04%
2022/09/23	0	0.00	1	106.50	105.50	-1	3,047	-0.03%
2022/09/22	2	105.00	0	0.00	109.00	2	3,063	0.07%
2022/09/20	0	0.00	1.2	109.67	110.00	-1.2	3,102	-0.04%
2022/09/19	2	109.00	1	107.50	107.50	1	3,120	0.03%
2022/09/16	0.1	111.70	1	109.50	109.00	-0.9	3,147	-0.03%
2022/09/14	1.3	111.70	0	0.00	113.00	1.3	3,255	0.04%
2022/09/13	2.3	116.44	4	114.75	114.50	-1.8	3,283	-0.05%
2022/09/08	0	0.00	1	115.50	115.50	-1	3,399	-0.03%
2022/09/07	3	112.67	0	0.00	114.00	3	3,426	0.09%
2022/09/06	2	115.25	6	115.58	115.00	-4	3,427	-0.12%
2022/09/05	1	123.00	1	122.00	116.00	0	3,434	0.00%
2022/08/31	6	127.00	8.1	127.55	127.50	-2.1	3,398	-0.06%
2022/08/30	1	125.00	0	0.00	124.50	1	3,380	0.03%
2022/08/29	1	122.50	2	122.49	122.50	-1	3,397	-0.03%
2022/08/25	11	126.86	11	125.59	125.50	0	3,546	0.00%
2022/08/24	2	125.25	1	124.00	124.00	1	3,720	0.03%
2022/08/23	3	125.17	1.2	125.13	125.00	1.9	3,712	0.05%
2022/08/22	21.3	131.30	24	127.75	127.50	-2.7	3,696	-0.07%
2022/08/19	5.3	129.62	7	130.79	127.50	-1.7	3,623	-0.05%
2022/08/18	23.3	127.07	21.9	129.70	130.00	1.4	3,525	0.04%
2022/08/17	2	122.00	2	122.25	121.50	0	3,343	0.00%
2022/08/16	2.2	121.52	2	122.50	122.50	0.2	3,325	0.01%
2022/08/15	14	122.59	10	122.95	123.50	4	3,290	0.12%
2022/08/12	5	116.89	1	115.01	117.50	4	3,119	0.13%
2022/08/11	2.5	107.61	1	108.00	107.00	1.5	3,041	0.05%
2022/08/10	1.1	104.54	2	104.25	105.00	-0.9	3,069	-0.03%
2022/08/09	1	106.51	0	0.00	106.50	1	3,062	0.03%
2022/08/08	0	106.83	0	0.00	107.00	0	3,071	0.00%
2022/08/05	2	106.25	0	0.00	105.00	2	3,021	0.07%
2022/08/04	7	105.28	2	104.00	104.50	5	2,996	0.17%
2022/08/03	1	136.00	0	0.00	130.50	1	2,889	0.04%
2022/08/02	0	139.00	0	0.00	136.00	0	2,857	0.00%
2022/08/01	1	141.00	0	0.00	141.00	1	2,866	0.04%
2022/07/29	3	143.17	26.1	143.29	141.50	-23.1	2,907	-0.79%
2022/07/27	1	141.00	7	142.93	147.00	-6	2,882	-0.21%
2022/07/26	1	142.50	1	142.50	142.50	0	2,882	0.00%
2022/07/25	3	143.83	2	145.25	145.00	1	2,919	0.03%
2022/07/22	1	146.00	3	149.00	146.00	-2	2,941	-0.07%
2022/07/21	4	146.38	5	145.40	147.00	-1	2,959	-0.03%
2022/07/20	8	143.75	3	143.33	144.00	5	2,950	0.17%
2022/07/19	2	139.00	2	136.75	139.00	0	2,926	0.00%
2022/07/18	3	136.67	4	136.25	136.50	-1	2,925	-0.03%
2022/07/15	3	133.33	2	133.00	134.50	1	2,932	0.03%
2022/07/14	1	133.49	1.5	131.33	133.50	-0.5	2,917	-0.02%
2022/07/13	3	129.83	4.1	130.65	130.00	-1.1	2,897	-0.04%
2022/07/12	1	124.50	1	125.50	124.50	0	2,865	0.00%
2022/07/11	4	129.38	2	130.50	129.00	2	2,867	0.07%
2022/07/08	2	131.99	2	131.00	132.00	0	2,857	0.00%
2022/07/07	2	128.50	5	124.80	128.50	-3	2,818	-0.11%
2022/07/06	2.7	129.05	1	128.00	122.50	1.7	2,781	0.06%
2022/07/05	4	126.62	3	128.17	128.50	1	2,753	0.04%
2022/07/04	1	130.50	3	129.33	130.00	-2	2,670	-0.07%
2022/07/01	2	135.25	1	131.00	127.50	1	2,669	0.04%
2022/06/30	5	136.50	7	135.57	135.00	-2	2,602	-0.08%
2022/06/29	0	0.00	1	141.00	140.50	-1	2,576	-0.04%
2022/06/28	0	144.00	0	0.00	140.50	0	2,551	0.00%
2022/06/27	1	146.00	1	146.00	146.00	0	2,535	0.00%
2022/06/24	3	144.00	5	143.00	140.00	-2	2,512	-0.08%
2022/06/23	1	142.00	1	142.00	141.50	0	2,494	0.00%
2022/06/22	2	144.28	0	0.00	140.50	2	2,456	0.08%
2022/06/21	1	148.01	1	149.50	152.50	0	2,395	0.00%
2022/06/20	0	151.54	0	0.00	146.50	0	2,378	0.00%
2022/06/17	1.1	160.85	5	159.70	158.00	-3.9	2,321	-0.17%
2022/06/16	2	175.70	3	171.33	165.00	-1	2,276	-0.04%
2022/06/15	2	175.00	2	174.25	173.00	0	2,267	0.00%
2022/06/14	4	172.73	3.2	171.84	176.50	0.8	2,294	0.04%
2022/06/13	3	173.50	4	173.63	172.50	-1	2,286	-0.04%
2022/06/10	0.1	182.13	0	0.00	180.50	0.1	2,287	0.01%
2022/06/09	1	184.50	0	0.00	185.00	1	2,280	0.04%
2022/06/08	2	187.47	2	186.00	186.00	0	2,281	0.00%
2022/06/07	4.2	187.40	2	186.50	186.50	2.2	2,291	0.10%
2022/06/06	4.1	189.76	6.1	189.18	190.50	-2	2,290	-0.09%
2022/06/02	8	198.13	4	197.75	196.00	4	2,280	0.18%
2022/06/01	13.3	197.33	15	198.63	199.00	-1.7	2,180	-0.08%
2022/05/31	2.3	182.20	2	181.75	184.00	0.3	1,983	0.02%
2022/05/30	3	180.33	3	179.17	182.00	0	1,991	0.00%
2022/05/27	1	175.50	0	0.00	176.00	1	2,009	0.05%
2022/05/26	1	174.00	1	178.00	173.50	0	2,059	0.00%
2022/05/25	2	177.00	2	177.25	177.50	0	2,114	0.00%
2022/05/24	1.1	174.75	2	182.25	174.50	-0.9	2,158	-0.04%
2022/05/23	5	182.20	3	185.00	180.50	2	2,188	0.09%
2022/05/20	2	188.75	1	187.00	187.00	1	2,176	0.05%
2022/05/19	6	184.50	6	183.67	189.50	0	2,181	0.00%
2022/05/18	4.1	189.47	2	188.75	189.00	2.1	2,160	0.09%
2022/05/17	2	180.00	3	179.83	182.50	-1	2,120	-0.05%
2022/05/16	0.2	180.49	2	178.75	176.50	-1.8	2,128	-0.09%
2022/05/11	0	177.00	3	179.67	177.00	-3	2,181	-0.14%
2022/05/10	3	177.83	2	178.25	180.00	1	2,238	0.04%
2022/05/09	2	176.75	1	176.50	175.00	1	2,281	0.04%
2022/05/06	10	183.50	15	181.47	183.00	-5	2,294	-0.22%
2022/05/04	2	179.50	0	0.00	179.00	2	2,293	0.09%
2022/05/03	5	179.50	1	176.00	179.50	4	2,330	0.17%
2022/04/29	1	175.50	1	176.50	175.50	0	2,383	0.00%
2022/04/28	0.1	171.00	0	0.00	170.00	0.1	2,389	0.00%
2022/04/27	0.1	164.56	2	163.25	165.00	-1.9	2,384	-0.08%
2022/04/26	0.1	175.00	2.4	177.79	172.50	-2.3	2,373	-0.10%
2022/04/25	2	177.50	0	0.00	176.00	2	2,426	0.08%
2022/04/22	3	186.33	0	0.00	185.50	3	2,465	0.12%
2022/04/21	1	187.50	1	189.00	188.00	0	2,549	0.00%
2022/04/20	0.1	187.50	8	189.50	188.00	-7.9	2,676	-0.29%
2022/04/18	8	187.00	0	0.00	186.00	8	3,069	0.26%
2022/04/14	1	200.00	1	201.00	200.00	0	3,263	0.00%
2022/04/13	1	201.00	0	0.00	201.00	1	3,455	0.03%
2022/04/08	1	203.00	1	204.00	203.00	0	3,789	0.00%
2022/04/07	5	205.50	2	206.50	199.50	3	3,811	0.08%
2022/04/01	1	205.50	1.1	203.60	205.50	-0.1	3,868	0.00%
2022/03/31	0.1	208.00	0	0.00	205.50	0.1	3,920	0.00%
2022/03/30	1	209.00	2	210.25	209.00	-1	4,063	-0.02%
2022/03/29	1	208.00	1	210.50	208.00	0	4,131	0.00%
2022/03/28	2	207.00	1	209.00	207.50	1	4,205	0.02%
2022/03/25	1	212.50	1	217.50	212.50	0	4,322	0.00%
2022/03/24	2	214.00	0	0.00	215.50	2	4,511	0.04%
2022/03/23	1	216.00	2	217.50	216.00	-1	4,764	-0.02%
2022/03/21	1	217.00	0	0.00	217.50	1	5,380	0.02%
2022/03/18	1	216.00	0.1	217.00	218.00	1	5,444	0.02%
2022/03/17	0	0.00	2	215.00	215.50	-2	5,503	-0.04%
2022/03/16	1	207.00	1	208.50	207.00	0	5,541	0.00%
2022/03/15	2.1	205.26	3	207.00	204.00	-0.9	5,606	-0.02%
2022/03/14	3	214.50	1	213.97	214.50	2	5,694	0.03%
2022/03/11	0	210.50	1	209.00	210.50	-1	6,001	-0.02%
2022/03/10	0	0.00	3	212.99	213.00	-3	6,114	-0.05%
2022/03/09	2	203.25	2	204.50	204.50	0	6,145	0.00%
2022/03/08	3.1	200.65	1	206.00	198.00	2.1	6,239	0.03%
2022/03/07	3.2	206.20	1	211.00	205.50	2.2	6,302	0.03%
2022/03/04	2	217.75	1	218.51	217.50	1	6,327	0.02%
2022/03/03	2	221.75	4	221.88	220.00	-2	6,458	-0.03%
2022/03/02	2	219.75	0	0.00	220.00	2	6,569	0.03%
2022/03/01	3	222.67	2.4	222.54	222.50	0.6	6,584	0.01%
2022/02/25	2	217.75	3	220.67	221.00	-1	6,628	-0.02%
2022/02/24	2	214.51	0	0.00	213.50	2	6,683	0.03%
2022/02/23	0	0.00	2	220.25	220.00	-2	6,765	-0.03%
2022/02/22	5	213.40	2	212.00	211.50	3	7,017	0.04%
2022/02/21	1	218.50	1	216.50	218.50	0	7,564	0.00%
2022/02/18	2	215.50	2	214.50	217.50	0	8,065	0.00%
2022/02/17	1	217.50	1	219.00	217.50	0	8,201	0.00%
2022/02/16	2	218.00	1	221.50	219.00	1	8,291	0.01%
2022/02/15	2	213.50	4	214.00	213.50	-2	8,324	-0.02%
2022/02/14	2	212.50	1	214.00	212.00	1	8,398	0.01%
2022/02/11	2	221.00	0	0.00	220.00	2	8,439	0.02%
2022/02/10	6	223.83	3	222.67	220.50	3	8,669	0.03%
2022/02/09	6	220.17	7	222.29	225.00	-1	8,714	-0.01%
2022/02/08	2	215.00	2	211.75	215.00	0	8,781	0.00%
2022/02/07	1	211.50	1	207.50	208.00	0	8,799	0.00%
2022/01/26	0	0.00	1	209.00	207.50	-1	8,873	-0.01%
2022/01/25	6.1	208.83	6	210.17	206.00	0.1	8,938	0.00%
2022/01/24	4.3	211.00	4	210.00	213.50	0.3	8,997	0.00%
2022/01/21	4.2	213.39	1	218.00	211.00	3.2	9,094	0.04%
2022/01/20	1.3	220.67	2	220.00	221.00	-0.7	9,324	-0.01%
2022/01/19	2	221.75	3	220.00	221.50	-1	9,417	-0.01%
2022/01/18	2	224.50	5	224.10	224.00	-3	9,573	-0.03%
2022/01/17	3.3	222.88	5	222.20	225.00	-1.7	9,576	-0.02%
2022/01/14	6	217.58	3	220.67	224.50	3	9,618	0.03%
2022/01/13	3	215.50	5	215.70	223.00	-2	9,859	-0.02%
2022/01/12	12.1	218.33	14.2	217.73	216.50	-2.2	9,788	-0.02%
2022/01/11	4.3	237.63	1	242.00	235.00	3.3	9,581	0.03%
2022/01/10	6.3	243.36	5	240.90	245.50	1.3	9,588	0.01%
2022/01/07	3	243.17	4	242.50	240.00	-1	9,654	-0.01%
2022/01/06	6	254.08	5	252.70	250.00	1	9,635	0.01%
2022/01/05	5.4	276.13	4	273.38	262.50	1.4	9,570	0.01%
2022/01/04	4	284.50	5	285.40	282.50	-1	9,419	-0.01%
2022/01/03	2	283.00	1	283.50	282.50	1	9,494	0.01%
2021/12/30	2.1	280.46	1.1	281.90	282.00	1	9,616	0.01%
2021/12/29	1	278.50	3.3	279.00	278.50	-2.3	9,888	-0.02%
2021/12/28	2.1	280.98	0.2	281.50	278.50	1.9	10,125	0.02%
2021/12/27	3.6	282.06	2	281.50	284.00	1.6	10,187	0.02%
2021/12/24	9	284.99	8	288.69	282.50	1	10,270	0.01%
2021/12/23	1	284.00	2.1	282.38	282.00	-1.1	10,288	-0.01%
2021/12/22	6	285.83	5	284.10	281.00	1	10,301	0.01%
2021/12/21	8	282.37	8.1	283.62	282.50	-0.1	10,381	0.00%
2021/12/20	11.1	286.30	11	285.45	282.50	0.1	10,307	0.00%
2021/12/17	8	286.62	12.1	287.60	290.50	-4.1	10,192	-0.04%
2021/12/16	43.2	287.49	51	287.55	287.00	-7.9	9,992	-0.08%
2021/12/15	11	268.86	22	269.07	272.50	-11	9,609	-0.11%
2021/12/14	5.1	261.49	7.2	261.75	259.00	-2.1	9,553	-0.02%
2021/12/13	4.1	268.17	2	267.25	270.50	2.1	9,539	0.02%
2021/12/10	5	260.20	3.1	261.20	265.50	2	9,557	0.02%
2021/12/09	6.2	266.10	4.1	263.62	261.50	2.1	9,555	0.02%
2021/12/08	2.2	271.42	2.1	272.89	268.50	0.2	9,555	0.00%
2021/12/07	11	272.77	10	270.34	267.00	1	9,599	0.01%
2021/12/06	2	264.50	6.5	260.82	264.50	-4.5	9,410	-0.05%
2021/12/03	4	255.00	0	0.00	254.50	4	9,447	0.04%
2021/12/02	12.2	259.30	14	257.93	254.50	-1.9	9,558	-0.02%
2021/12/01	3	255.83	6.1	251.93	257.50	-3.1	9,695	-0.03%
2021/11/30	4.3	248.48	1	249.01	248.50	3.3	9,809	0.03%
2021/11/29	5	243.50	1	242.00	246.50	4	9,874	0.04%
2021/11/26	4	256.25	5.1	253.20	251.00	-1.1	9,929	-0.01%
2021/11/25	4	256.75	6.4	255.97	253.00	-2.4	10,021	-0.02%
2021/11/24	6	257.08	3.1	256.88	257.50	2.9	10,071	0.03%
2021/11/23	3	257.50	1.2	259.08	256.50	1.8	10,093	0.02%
2021/11/22	1.2	265.88	11.1	269.98	265.50	-10	10,135	-0.10%
2021/11/19	29	271.34	32.3	272.05	268.50	-3.3	10,232	-0.03%
2021/11/18	49.1	269.71	52.1	267.72	264.50	-3	10,168	-0.03%
2021/11/17	31	245.15	41.2	249.96	255.00	-10.2	9,799	-0.10%
2021/11/16	2.1	231.14	5.3	231.28	232.00	-3.2	9,604	-0.03%
2021/11/15	8.1	226.74	7	227.86	226.00	1.1	9,735	0.01%
2021/11/12	3	222.67	2	222.75	221.00	1	10,128	0.01%
2021/11/11	4.2	220.02	5	221.00	220.00	-0.8	10,218	-0.01%
2021/11/10	3	219.67	17	218.85	219.50	-14	10,290	-0.14%
2021/11/09	33.1	226.95	12	228.08	221.50	21.1	10,373	0.20%
2021/11/08	6	214.92	4	215.00	216.00	2	10,265	0.02%
2021/11/05	4	211.50	6	211.67	211.50	-2	10,462	-0.02%
2021/11/04	3	207.50	2	205.25	205.50	1	10,533	0.01%
2021/11/03	2	208.50	3.3	208.25	208.50	-1.3	10,766	-0.01%
2021/11/02	0.3	203.00	1	201.00	200.50	-0.7	10,905	-0.01%
2021/11/01	9	212.39	43	211.85	208.50	-34	11,120	-0.31%
2021/10/29	11	216.73	6	217.75	213.00	5	11,295	0.04%
2021/10/28	20	217.03	17	217.41	216.50	3	11,663	0.03%
2021/10/27	28	203.45	14	204.07	205.00	14	11,675	0.12%
2021/10/26	28	201.73	18	201.72	199.50	10	11,770	0.08%
2021/10/25	1	187.00	2	191.50	193.50	-1	11,769	-0.01%
2021/10/22	11	191.95	7	192.64	191.00	4	11,912	0.03%
2021/10/21	29	201.47	24.1	203.17	194.50	4.9	12,062	0.04%
2021/10/20	4.1	191.87	4	192.88	193.50	0.1	12,121	0.00%
2021/10/19	6.1	190.77	6	191.83	191.00	0.1	12,609	0.00%
2021/10/18	4	185.00	4	185.25	185.50	0	12,719	0.00%
2021/10/15	4.6	185.90	0	188.00	185.00	4.6	12,805	0.04%
2021/10/14	6	182.50	7	183.29	184.00	-1	12,805	-0.01%
2021/10/13	2	183.50	2	177.00	177.00	0	12,715	0.00%
2021/10/12	4	184.00	6	183.67	181.50	-2	12,664	-0.02%
2021/10/08	15	190.33	11	192.23	188.50	4	12,660	0.03%
2021/10/07	8	194.13	7	193.14	191.50	1	12,590	0.01%
2021/10/06	10	191.55	5.1	192.85	189.00	4.9	12,516	0.04%
2021/10/05	13	187.08	24	189.77	195.50	-11	12,300	-0.09%
2021/10/04	4	182.37	6	184.25	178.00	-2	12,103	-0.02%
2021/10/01	7	193.64	6	197.08	189.50	1	12,057	0.01%
2021/09/30	11	193.14	7	192.79	195.50	4	12,032	0.03%
2021/09/29	3	200.17	0	204.50	199.00	3	12,076	0.02%
2021/09/28	5	216.09	6	217.73	208.50	-1	12,365	-0.01%
2021/09/27	6	210.25	6	213.24	214.00	0	12,396	0.00%
2021/09/24	1	206.50	1	207.01	207.50	0	12,606	0.00%
2021/09/23	2	202.50	3	204.17	201.50	-1	12,705	-0.01%
2021/09/22	3	202.17	2	201.50	200.50	1	12,799	0.01%
2021/09/17	1	212.43	1	213.50	213.50	0	12,770	0.00%
2021/09/16	1	209.00	0	0.00	206.00	1	12,761	0.01%
2021/09/15	2	206.75	2	208.50	210.50	0	12,800	0.00%
2021/09/14	1	208.52	2	211.75	210.00	-1	12,875	-0.01%
2021/09/13	7	211.00	6	213.00	210.00	1	12,984	0.01%
2021/09/10	5	214.90	1	212.50	218.00	4	13,122	0.03%
2021/09/09	5	212.20	5	212.50	213.50	0	13,053	0.00%
2021/09/08	4	206.00	5	207.80	207.00	-1	13,004	-0.01%
2021/09/07	6	214.67	12	213.34	213.00	-6	13,018	-0.05%
2021/09/06	10	218.49	10	217.70	212.00	0	13,121	0.00%
2021/09/03	8	236.56	10.2	233.37	231.50	-2.2	13,002	-0.02%
2021/09/02	9	234.00	5	230.31	228.00	4	13,116	0.03%
2021/09/01	7	236.36	6.3	237.07	237.00	0.7	13,352	0.01%
2021/08/31	11	233.95	9	231.83	229.00	2	13,326	0.02%
2021/08/30	5.1	224.29	3.2	225.44	226.50	1.9	13,286	0.01%
2021/08/27	5.1	223.48	5	223.80	226.50	0.1	13,384	0.00%
2021/08/26	11	226.86	10	230.45	226.00	1	13,595	0.01%
2021/08/25	14	229.00	13	225.46	232.00	1	13,844	0.01%
2021/08/24	21.2	228.08	17	227.85	222.50	4.2	14,243	0.03%
2021/08/23	16.3	234.67	15	234.07	234.00	1.3	14,417	0.01%
2021/08/20	42.1	228.38	44	228.83	228.00	-1.9	14,704	-0.01%
2021/08/19	15.4	232.06	11	232.64	221.00	4.4	15,041	0.03%
2021/08/18	22.4	232.26	29	232.41	245.50	-6.6	15,380	-0.04%
2021/08/17	28	260.43	23	262.76	248.00	5	15,221	0.03%
2021/08/16	7	262.00	4	266.63	263.50	3	15,504	0.02%
2021/08/13	8.1	269.23	7	272.07	266.50	1.1	15,771	0.01%
2021/08/12	4.1	281.83	5	278.80	277.00	-0.9	16,288	-0.01%
2021/08/11	24	289.37	20.1	285.51	281.00	3.9	16,540	0.02%
2021/08/10	8	293.88	11.2	293.59	293.50	-3.2	16,531	-0.02%
2021/08/09	23.1	301.71	17.1	303.18	291.00	6.1	16,737	0.04%
2021/08/06	10	312.60	8	314.37	308.00	2	17,109	0.01%
2021/08/05	25	310.36	20	313.40	313.00	5	17,368	0.03%
2021/08/04	22	305.25	30	307.15	311.50	-8	17,775	-0.05%
2021/08/03	31	306.98	24	303.67	302.50	7	17,640	0.04%
2021/08/02	1	298.00	17.1	302.94	308.00	-16.1	17,509	-0.09%
2021/07/30	21	284.69	16	284.56	280.00	5	17,665	0.03%
2021/07/29	18	276.81	16	277.47	277.00	2	17,938	0.01%
2021/07/28	9.1	279.98	40.2	281.13	275.00	-31.1	17,987	-0.17%
2021/07/27	16.1	304.53	12.1	298.96	294.00	4	18,201	0.02%
2021/07/26	37.2	309.91	29.1	310.49	308.00	8.1	18,245	0.04%
2021/07/23	52.1	309.39	20.1	302.88	293.00	32	18,170	0.18%
2021/07/22	6	282.17	8.1	277.25	292.00	-2.1	17,903	-0.01%
2021/07/21	6.3	274.58	9	268.83	265.50	-2.7	17,884	-0.02%
2021/07/20	5	286.61	3	279.83	280.00	2	17,950	0.01%
2021/07/19	1.1	297.51	2	297.75	298.00	-0.9	18,202	0.00%
2021/07/16	12	298.33	5	293.20	293.00	7	18,493	0.04%
2021/07/15	2.1	299.98	1	294.55	294.50	1	18,749	0.01%
2021/07/14	1.1	297.50	2	290.25	297.50	-1	18,984	-0.01%
2021/07/13	3	303.45	9	292.78	290.00	-6	19,197	-0.03%
2021/07/12	1.1	303.00	13.1	307.58	301.00	-12	19,561	-0.06%
2021/07/09	3	308.82	16.1	308.93	303.00	-13.1	19,967	-0.07%
2021/07/08	2	314.51	1	313.00	313.00	1	20,442	0.00%
2021/07/07	2	316.01	7	318.35	311.50	-5	20,778	-0.02%
2021/07/06	18.1	325.99	10	324.16	318.00	8.1	21,045	0.04%
2021/07/05	13.1	335.80	17	338.00	334.00	-3.9	21,315	-0.02%
2021/07/02	6	318.84	8	319.81	319.50	-2	21,064	-0.01%
2021/07/01	19.1	313.22	23.1	317.35	311.00	-4	20,890	-0.02%
2021/06/30	11.1	306.14	9	307.22	307.50	2.1	20,642	0.01%
2021/06/29	3	300.01	7	296.86	295.50	-4	20,487	-0.02%
2021/06/28	3	294.32	3.2	292.69	295.00	-0.2	20,342	0.00%
2021/06/25	8	293.00	11.1	292.59	290.00	-3	20,256	-0.02%
2021/06/24	5	292.00	5	290.20	293.00	0	20,188	0.00%
2021/06/23	7.1	294.79	15.3	294.77	293.00	-8.2	20,102	-0.04%
2021/06/22	12.1	291.61	10	289.60	283.00	2.1	19,932	0.01%
2021/06/21	19.4	296.41	34	295.41	290.00	-14.6	19,755	-0.07%
2021/06/18	5	318.70	1.2	316.83	315.50	3.8	19,568	0.02%
2021/06/17	2	319.47	0	319.00	319.00	2	19,999	0.01%
2021/06/16	13.4	329.29	9	321.83	320.00	4.4	20,601	0.02%
2021/06/15	26	331.73	49.2	331.86	337.50	-23.2	20,655	-0.11%
2021/06/11	24.2	326.22	19	322.55	319.00	5.2	20,896	0.02%
2021/06/10	50	328.59	46	324.98	320.50	4	21,010	0.02%
2021/06/09	19	319.29	25.1	320.85	325.00	-6.1	21,136	-0.03%
2021/06/08	15.2	313.27	13.1	311.59	309.50	2.2	21,276	0.01%
2021/06/07	15.1	309.58	12	310.96	308.00	3.1	21,834	0.01%
2021/06/04	13	316.69	12.5	316.22	315.00	0.5	22,590	0.00%
2021/06/03	21.1	319.47	19.1	319.36	317.50	2	23,132	0.01%
2021/06/02	31.8	307.86	43.9	308.42	308.00	-12.1	22,840	-0.05%
2021/06/01	53	336.57	38.6	327.08	312.50	14.4	22,469	0.06%
2021/05/31	39	337.19	35.1	339.00	334.00	3.9	21,876	0.02%
2021/05/28	71.1	337.16	58.1	334.20	330.00	12.9	21,498	0.06%
2021/05/27	104.6	317.47	117.1	317.58	321.50	-12.4	21,043	-0.06%	大買/大賣/
2021/05/26	80.9	312.67	74	310.58	307.00	6.8	20,405	0.03%
2021/05/25	18	295.56	24.2	300.98	303.50	-6.2	19,806	-0.03%
2021/05/24	8	270.03	14	258.39	276.00	-6	19,478	-0.03%
2021/05/21	22.2	250.04	23.1	247.84	251.00	-0.9	19,083	0.00%
2021/05/20	62	253.48	26.2	253.94	250.00	35.9	18,717	0.19%
2021/05/19	6.1	253.19	6	253.42	254.50	0.1	19,163	0.00%
2021/05/18	35	227.01	40	226.48	231.50	-5	19,224	-0.03%
2021/05/17	34.1	217.13	32	222.08	210.50	2.1	18,991	0.01%
2021/05/14	38.2	242.87	37.1	245.42	232.00	1.1	20,039	0.01%
2021/05/13	35.1	232.70	38.3	232.66	231.00	-3.2	21,065	-0.02%
2021/05/12	30.2	244.21	50.2	243.58	232.50	-20.1	21,372	-0.09%
2021/05/11	7	262.49	1	266.92	258.00	6	21,211	0.03%
2021/05/10	52.2	298.09	23	297.28	286.50	29.2	21,479	0.14%
2021/05/07	20	293.05	23	299.41	303.50	-3	21,618	-0.01%
2021/05/06	29	280.14	12.1	280.48	276.00	16.9	21,705	0.08%
2021/05/05	10.3	305.87	5	301.60	287.50	5.3	21,753	0.02%
2021/05/04	13.1	307.66	11.1	304.96	319.00	2	21,894	0.01%
2021/05/03	10.2	312.84	14	312.54	306.50	-3.8	21,659	-0.02%
2021/04/29	16.1	332.65	14	333.97	330.00	2.1	21,393	0.01%
2021/04/28	17.1	346.24	10.1	343.01	333.00	7	21,104	0.03%
2021/04/27	13	363.16	7	365.03	354.00	6	20,840	0.03%
2021/04/26	15	371.23	6	375.92	371.00	9	20,640	0.04%
2021/04/23	18	363.11	20	368.57	377.00	-2	20,423	-0.01%
2021/04/22	13.1	374.01	16	372.56	350.00	-2.9	20,056	-0.01%
2021/04/21	20.1	365.26	29	361.57	377.50	-8.9	19,774	-0.05%
2021/04/20	26	373.48	28	372.79	366.50	-2	19,463	-0.01%
2021/04/19	14	373.88	8.1	369.15	364.00	6	19,179	0.03%
2021/04/16	36.1	378.48	32	381.60	379.00	4.1	18,902	0.02%
2021/04/15	42	351.02	48	355.04	356.00	-6	19,346	-0.03%
2021/04/14	31.1	346.89	43.5	341.33	335.50	-12.5	19,082	-0.07%
2021/04/13	14	345.18	23	354.11	352.00	-9	18,903	-0.05%
2021/04/12	16	355.71	13	350.00	330.00	3	18,907	0.02%
2021/04/09	39.1	382.49	29	377.14	366.50	10.1	18,943	0.05%
2021/04/08	1	363.93	0	371.00	371.00	1	18,524	0.01%
2021/04/07	0.5	330.00	5	323.50	337.50	-4.5	18,423	-0.02%
2021/04/06	1	316.00	9	322.22	325.00	-8	18,440	-0.04%
2021/04/01	0	0.00	2	297.75	300.50	-2	18,437	-0.01%
2021/03/30	0	291.00	0	0.00	291.00	0	18,485	0.00%
2021/03/29	0	0.00	1	286.00	289.00	-1	18,517	-0.01%
2021/03/24	3	278.50	0	0.00	278.00	3	18,639	0.02%
2021/03/23	3	272.00	4	260.88	270.00	-1	18,732	-0.01%
2021/03/22	47	296.57	56.3	288.23	284.00	-9.3	18,926	-0.05%
2021/03/19	59.4	287.22	49	291.02	290.00	10.4	18,728	0.06%
2021/03/18	15	269.13	19	271.80	276.00	-4	18,083	-0.02%
2021/03/17	44.1	268.39	57.2	265.56	251.00	-13.2	17,879	-0.07%
2021/03/16	35	249.60	22	254.14	256.50	13	18,194	0.07%
2021/03/15	31.2	220.96	32.1	226.73	233.50	-0.9	18,008	0.00%
2021/03/12	59.1	215.43	45	213.17	212.50	14.1	17,699	0.08%
2021/03/11	65	208.06	70.1	209.11	209.00	-5.1	17,452	-0.03%
2021/03/10	57	208.88	46	203.07	199.00	11	16,910	0.06%
2021/03/09	41	196.77	25	200.40	203.50	16	16,298	0.10%
2021/03/05	6.1	205.71	0	0.00	208.50	6.1	15,741	0.04%
2021/03/03	6	220.00	3	218.83	221.00	3	15,862	0.02%
2021/02/26	0	0.00	2	212.50	213.00	-2	16,270	-0.01%
2021/02/23	2	205.00	13	193.46	206.00	-11	16,418	-0.07%
2021/02/22	0	0.00	21	195.60	198.00	-21	16,499	-0.13%
2021/02/19	150.1	215.02	137	211.89	206.50	13.1	16,482	0.08%	大買/大賣/
2021/02/18	35	201.79	35	204.14	208.00	0	15,374	0.00%
2021/02/17	3	188.00	3	189.50	189.50	0	14,929	0.00%
2021/02/05	130	164.63	132	166.11	172.50	-2	14,868	-0.01%	大買/大賣/
2021/02/04	111	153.18	97	154.01	157.00	14	13,420	0.10%	大買/
2021/02/03	50	140.40	58.1	141.36	146.00	-8.1	11,733	-0.07%
2021/02/02	36	134.17	31	134.97	133.00	5	10,947	0.05%
2021/02/01	13	128.04	18	126.47	130.50	-5	10,411	-0.05%
2021/01/29	29	132.36	19	132.87	127.00	10	10,001	0.10%
2021/01/28	17	130.59	21	131.24	136.00	-4	9,454	-0.04%
2021/01/27	15	126.83	12	125.46	127.00	3	8,914	0.03%
2021/01/26	7	127.43	6	134.33	126.00	1	8,380	0.01%
2021/01/25	3.1	141.27	0	0.00	139.50	3.1	7,997	0.04%
2021/01/21	0	0.00	1	147.00	152.00	-1	7,793	-0.01%
2021/01/20	1	142.50	0	0.00	142.50	1	7,772	0.01%
2021/01/18	0	0.00	2	153.00	156.50	-2	7,787	-0.03%
2021/01/14	0	0.00	1	151.00	155.00	-1	7,819	-0.01%
2021/01/12	0	0.00	2	133.50	136.00	-2	7,745	-0.03%
2021/01/11	0	0.00	3	143.33	142.00	-3	7,744	-0.04%
2021/01/08	22.1	150.46	16	150.56	141.50	6.1	7,744	0.08%
2021/01/07	3	140.67	7.1	144.80	147.00	-4.1	6,863	-0.06%
2021/01/06	10	135.45	5	134.10	134.00	5	6,667	0.08%
2021/01/05	13	138.10	13	138.42	143.00	0	6,362	0.00%
2021/01/04	4	132.25	8	133.75	135.00	-4	6,202	-0.06%
2020/12/31	1	122.50	4	123.00	123.00	-3	5,860	-0.05%
2020/12/30	0	0.00	1	113.00	112.00	-1	5,882	-0.02%
2020/12/29	0	0.00	1	113.00	111.00	-1	5,873	-0.02%
2020/12/24	0	0.00	3	99.87	98.40	-3	5,789	-0.05%
2020/12/23	1	86.00	1	86.00	91.00	0	5,724	0.00%
2020/12/22	2	82.80	0	0.00	82.80	2	5,705	0.04%
2020/12/18	0	0.00	1	96.00	92.00	-1	5,652	-0.02%
2020/12/17	0	0.00	6	91.15	92.60	-6	5,630	-0.11%
2020/12/16	4	86.75	8	88.48	84.20	-4	5,657	-0.07%
2020/12/15	13	83.64	4	83.53	86.20	9	5,516	0.16%
2020/12/11	0	0.00	7	71.30	71.30	-7	5,185	-0.13%
2020/12/10	109	64.44	92	65.19	64.90	17	5,154	0.33%	大買/
2020/12/09	2	63.20	0	0.00	63.20	2	4,332	0.05%
2020/12/08	11	56.48	25	56.76	57.50	-14	4,286	-0.33%
2020/12/07	6	52.23	4	51.33	52.30	2	4,200	0.05%
2020/12/04	3	47.13	12	46.90	47.60	-9	3,960	-0.23%
2020/12/03	24	45.89	18	47.37	46.30	6	3,815	0.16%
2020/12/02	2	44.70	3	43.68	43.75	-1	3,568	-0.03%
2020/12/01	0	0.00	2	43.50	43.10	-2	3,575	-0.06%
2020/11/30	4	43.33	2	43.35	42.90	2	3,697	0.05%
2020/11/27	2	42.58	9	42.60	42.45	-7	3,643	-0.19%
2020/11/26	4	41.53	2	41.68	41.75	2	3,505	0.06%
2020/11/25	11	41.65	10	40.57	41.60	1	3,338	0.03%
2020/11/23	0	0.00	2	39.00	38.90	-2	2,993	-0.07%
2020/11/20	24	39.74	20	38.45	38.35	4	3,003	0.13%
2020/11/19	0	0.00	3	38.90	39.30	-3	2,904	-0.10%
2020/11/18	3	38.00	0	0.00	37.80	3	2,800	0.11%
2020/11/13	1	36.55	1	36.60	37.00	0	2,769	0.00%
2020/11/11	1	36.35	0	0.00	36.70	1	2,796	0.04%
2020/11/10	0	0.00	1	36.95	36.30	-1	2,799	-0.04%
2020/11/09	6	36.15	5	36.65	36.60	1	2,771	0.04%
2020/10/30	0	0.00	5	35.48	35.05	-5	2,961	-0.17%
2020/10/29	5	35.40	0	0.00	35.40	5	3,058	0.16%
2020/10/28	0	0.00	6	36.55	36.20	-6	3,046	-0.20%
2020/10/23	3	37.50	3	37.10	37.05	0	3,018	0.00%
2020/10/16	0	0.00	1	36.70	36.00	-1	2,947	-0.03%
2020/10/15	1	36.55	0	0.00	36.45	1	2,932	0.03%
2020/10/13	1	37.10	3	37.57	37.15	-2	2,893	-0.07%
2020/10/12	27	39.01	24	39.15	38.10	3	2,832	0.11%
2020/10/08	6	37.08	0	0.00	37.25	6	2,580	0.23%
2020/10/07	1	37.10	2	36.63	36.20	-1	2,510	-0.04%
2020/10/05	0	0.00	1	34.85	35.00	-1	2,456	-0.04%
2020/09/28	1	34.35	0	0.00	34.50	1	2,595	0.04%
2020/09/25	4	34.90	0	0.00	33.60	4	2,672	0.15%
2020/09/22	1	36.30	1	36.65	36.60	0	2,839	0.00%
2020/09/21	0	0.00	5	37.60	37.20	-5	2,802	-0.18%
2020/09/18	0	0.00	2	36.40	36.45	-2	2,706	-0.07%
2020/09/17	2	35.85	0	0.00	36.60	2	2,726	0.07%
2020/09/15	1	35.85	1	35.90	35.30	0	2,696	0.00%
2020/09/14	1	35.20	1	35.40	35.45	0	2,702	0.00%
2020/09/11	1	35.00	1	35.50	35.00	0	2,694	0.00%
2020/09/10	3	36.28	1	36.10	35.55	2	2,668	0.07%
2020/09/09	0	0.00	2	34.45	35.40	-2	2,600	-0.08%
2020/09/08	1	36.05	5	35.25	35.00	-4	2,575	-0.16%
2020/09/07	11	36.92	3	37.20	35.95	8	2,538	0.32%
2020/09/04	33	37.66	48	37.21	38.20	-15	2,461	-0.61%
2020/09/03	56	36.98	33	37.07	36.70	23	2,313	0.99%
2020/09/02	0	0.00	0.2	34.55	34.50	-0.2	2,156	-0.01%
2020/08/31	1	34.00	1	33.50	33.55	0	2,200	0.00%
2020/08/27	1	33.80	0	0.00	33.95	1	2,209	0.05%
2020/08/26	5	34.30	5	34.50	34.15	0	2,197	0.00%
2020/08/19	2	33.55	0	0.00	33.60	2	2,045	0.10%
2020/08/18	1	34.75	1	34.70	34.65	0	2,015	0.00%
2020/08/17	1	35.65	2	35.83	35.55	-1	2,002	-0.05%
2020/08/14	4	35.31	0	0.00	35.35	4	1,979	0.20%
2020/08/13	2	35.00	0	0.00	35.10	2	1,969	0.10%
2020/08/11	1	36.50	3	36.42	35.35	-2	1,931	-0.10%
2020/08/10	2	36.30	1	35.75	36.30	1	1,848	0.05%
2020/08/07	1	35.50	3	35.38	35.10	-2	1,812	-0.11%
2020/08/06	3	35.40	3	35.52	35.40	0	1,796	0.00%
2020/08/05	0	0.00	6	36.18	36.30	-6	1,762	-0.34%
2020/08/04	8	35.70	1	34.85	37.00	7	1,701	0.41%
2020/08/03	3	34.83	2	34.78	34.00	1	1,597	0.06%
2020/07/31	3	34.30	1	34.20	34.60	2	1,590	0.13%
2020/07/28	0	0.00	2	33.65	31.50	-2	1,521	-0.13%
2020/07/24	1	34.35	1	33.95	33.25	0	1,501	0.00%
2020/07/22	0	0.00	1	34.80	34.30	-1	1,484	-0.07%
2020/07/14	0	0.00	3	34.30	33.95	-3	1,419	-0.21%
2020/07/06	0	0.00	1	34.60	34.50	-1	1,242	-0.08%
2020/07/03	1	33.50	0	0.00	33.40	1	1,167	0.09%
2020/07/02	0	0.00	5	32.70	32.70	-5	1,116	-0.45%
2020/07/01	3	32.78	0	0.00	33.50	3	998	0.30%
2020/06/29	0	0.00	1	31.15	31.10	-1	922	-0.11%
2020/06/24	4	31.70	5	30.87	31.50	-1	883	-0.11%
2020/06/23	1	29.45	0	0.00	29.55	1	777	0.13%
2020/06/19	0	0.00	6	29.10	29.00	-6	775	-0.77%
2020/06/18	6	28.30	0	0.00	28.70	6	769	0.78%
2020/06/15	0	0.00	1	27.70	27.45	-1	802	-0.12%
2020/06/09	5	30.19	2	30.15	30.05	3	811	0.37%
2020/06/03	0	0.00	3	28.40	28.70	-3	719	-0.42%
2020/05/27	3	27.30	0	0.00	27.35	3	703	0.43%
2020/05/05	0	0.00	2	27.40	27.10	-2	674	-0.30%
2020/04/29	0	0.00	1	27.85	27.60	-1	689	-0.14%
2020/04/10	0	0.00	1	25.65	25.70	-1	757	-0.13%
2020/04/06	1	23.80	0	0.00	23.95	1	761	0.13%
2020/03/26	1	23.00	1	23.15	22.95	0	761	0.00%
2020/03/20	1	20.00	0	0.00	21.20	1	781	0.13%
2020/03/13	1	24.70	0	0.00	25.20	1	1,043	0.10%
2020/03/12	1	29.90	4	28.79	27.40	-3	1,052	-0.28%
2020/03/06	0	0.00	5	32.10	32.15	-5	1,083	-0.46%
2020/03/03	0	0.00	4	32.40	32.20	-4	1,109	-0.36%
2020/02/26	5	33.15	0	0.00	33.10	5	1,103	0.45%
2020/02/06	0	0.00	1	34.20	34.15	-1	1,267	-0.08%
2020/01/16	0	0.00	4	37.95	38.00	-4	1,675	-0.24%
2020/01/13	0	0.00	1	38.00	38.10	-1	1,991	-0.05%
2019/12/24	0	0.00	0.1	37.50	37.50	-0.1	2,283	0.00%
2019/12/17	1	39.20	2	38.80	38.65	-1	2,280	-0.04%
2019/12/16	0	0.00	3	39.00	38.90	-3	2,263	-0.13%
2019/12/13	3.1	40.63	2	39.63	39.10	1.1	2,239	0.05%
2019/12/12	1	39.40	0	0.00	39.40	1	1,992	0.05%
2019/12/09	0	0.00	9	39.01	39.05	-9	1,949	-0.46%
2019/12/04	0	0.00	11	38.49	38.00	-11	1,906	-0.58%
2019/12/03	2	39.30	2	38.95	38.70	0	1,904	0.00%
2019/12/02	11	38.51	0	0.00	38.55	11	1,860	0.59%
2019/11/27	4	37.65	0	0.00	37.65	4	1,914	0.21%
2019/11/19	5	38.45	0	0.00	38.45	5	2,002	0.25%
2019/11/07	0	0.00	1	38.35	38.35	-1	1,907	-0.05%
2019/10/31	0	0.00	11	39.45	39.10	-11	1,846	-0.60%
2019/10/30	1	39.90	0	0.00	40.05	1	1,828	0.05%
2019/10/29	0	0.00	1	39.40	39.40	-1	1,811	-0.06%
2019/10/25	0	0.00	1	40.30	41.05	-1	1,654	-0.06%
2019/10/24	2	41.23	0	0.00	41.05	2	1,558	0.13%
2019/10/23	0	0.00	5	40.45	40.80	-5	1,434	-0.35%
2019/10/22	7	40.28	1	40.50	40.50	6	1,348	0.44%
2019/10/21	1	39.50	0	0.00	39.95	1	1,230	0.08%
2019/10/18	1	39.45	0	0.00	39.50	1	1,178	0.08%
2019/10/17	0	0.00	1	38.00	39.20	-1	1,020	-0.10%
2019/10/16	1	37.85	2	37.70	37.75	-1	989	-0.10%
2019/10/14	0	0.00	5	36.75	37.60	-5	964	-0.52%
2019/10/07	5	36.60	0	0.00	36.50	5	880	0.57%
2019/10/04	0	0.00	2	36.05	36.35	-2	892	-0.22%
2019/10/02	0	0.00	4	36.80	36.80	-4	903	-0.44%
2019/09/26	0	0.00	5	38.75	38.20	-5	935	-0.53%
2019/09/25	0	0.00	11	38.61	38.45	-11	935	-1.18%
2019/09/24	10	38.00	0	0.00	37.90	10	926	1.08%
2019/09/20	5	37.85	0	0.00	37.90	5	928	0.54%
2019/09/19	0	0.00	1	38.00	37.75	-1	929	-0.11%
2019/09/18	0	0.00	1	37.85	37.75	-1	933	-0.11%
2019/09/17	1	37.60	0	0.00	37.60	1	936	0.11%
2019/09/09	10	38.90	0	0.00	38.40	10	985	1.01%
2019/09/02	0	0.00	3	39.65	39.55	-3	980	-0.31%
2019/08/30	1	40.00	0	0.00	39.85	1	977	0.10%
2019/08/23	1	39.55	0	0.00	39.65	1	1,011	0.10%
2019/08/22	4	39.53	2	39.20	39.20	2	1,006	0.20%
2019/08/21	3	39.38	2	39.50	39.50	1	997	0.10%
2019/08/20	1	39.05	2	39.10	38.70	-1	991	-0.10%
2019/07/25	0	0.00	5	40.55	40.80	-5	1,190	-0.42%
2019/07/22	0	0.00	1	40.65	40.70	-1	1,268	-0.08%
2019/07/18	0	0.00	5	40.40	39.80	-5	1,431	-0.35%
2019/07/16	5	39.55	5	38.80	39.30	0	1,431	0.00%
2019/07/12	0	0.00	1	39.10	38.85	-1	1,480	-0.07%
2019/07/09	0	0.00	1	39.20	39.10	-1	1,678	-0.06%
2019/07/05	5	40.50	1	40.65	40.70	4	1,739	0.23%
2019/07/04	0	0.00	1	39.50	39.60	-1	1,763	-0.06%
2019/07/03	1	39.00	0	0.00	38.85	1	1,788	0.06%
2019/07/02	0	0.00	2	39.48	39.35	-2	1,813	-0.11%
2019/06/21	2	39.30	0	0.00	39.00	2	2,060	0.10%
2019/06/19	1	39.30	5	39.40	39.40	-4	2,146	-0.19%
2019/06/18	10	38.98	0	0.00	38.80	10	2,174	0.46%
2019/06/17	0	0.00	5	38.40	38.60	-5	2,277	-0.22%
2019/06/12	1	38.00	1	37.80	38.00	0	2,502	0.00%
2019/06/10	0	0.00	5	38.20	38.30	-5	2,500	-0.20%
2019/06/05	7	38.53	1	38.30	38.15	6	2,499	0.24%
2019/06/04	5	38.10	0	0.00	37.65	5	2,471	0.20%
2019/06/03	0	0.00	1	38.65	38.50	-1	2,463	-0.04%
2019/05/31	1	39.95	5	38.00	40.15	-4	2,416	-0.17%
2019/05/30	0	0.00	79	36.78	37.05	-79	2,348	-3.36%
2019/05/29	9	35.90	1	36.30	36.20	8	2,357	0.34%
2019/05/27	70	36.20	0	0.00	36.40	70	2,417	2.90%
2019/05/24	3	36.28	0	0.00	36.20	3	2,433	0.12%
2019/05/23	1	36.70	1	36.65	36.65	0	2,460	0.00%
2019/05/22	5	37.90	0	0.00	37.50	5	2,466	0.20%
2019/05/17	1	39.55	0	0.00	38.35	1	2,477	0.04%
2019/05/16	1	39.65	11	39.48	39.25	-10	2,487	-0.40%
2019/05/15	1	40.35	139	39.63	39.55	-138	2,520	-5.47%	大賣/鉅額交易
2019/05/14	147	38.72	0	0.00	39.10	147	2,554	5.75%	大買/鉅額交易
2019/05/08	1	43.00	0	0.00	43.00	1	2,461	0.04%
2019/05/06	1	44.50	0	0.00	44.00	1	2,436	0.04%
2019/05/03	1	45.25	0	0.00	46.00	1	2,408	0.04%
2019/04/30	0	0.00	1	46.00	46.00	-1	2,385	-0.04%
2019/04/29	5	44.65	0	0.00	45.00	5	2,367	0.21%
2019/04/26	7	46.79	0	0.00	46.00	7	2,341	0.30%
2019/04/25	2	48.60	3	48.73	49.05	-1	2,243	-0.04%
2019/04/24	1	47.40	0	0.00	47.45	1	2,064	0.05%
2019/04/22	5	47.36	0	0.00	47.00	5	2,035	0.25%
2019/04/19	1	46.00	0	0.00	46.70	1	2,012	0.05%
2019/04/18	2	46.98	1	46.70	45.50	1	1,996	0.05%
2019/04/17	5	48.32	1	48.30	47.30	4	1,952	0.20%
2019/04/16	0	0.00	1	46.30	47.80	-1	1,801	-0.06%
2019/04/15	0	0.00	2	46.00	45.65	-2	1,755	-0.11%
2019/04/12	1	45.85	0	0.00	45.85	1	1,733	0.06%
2019/04/10	0	0.00	81	47.62	47.90	-81	1,651	-4.91%
2019/04/03	1	46.90	2	45.93	47.05	-1	1,534	-0.07%
2019/04/01	1	44.70	5	44.30	44.80	-4	1,403	-0.28%
2019/03/29	86	45.92	0	0.00	45.50	86	1,368	6.28%
2019/03/28	2	44.75	0	0.00	44.70	2	1,351	0.15%
2019/03/25	0	0.00	70	47.00	47.90	-70	1,309	-5.35%
2019/03/22	0	0.00	7	48.21	48.70	-7	1,272	-0.55%
2019/03/20	0	0.00	34	48.57	48.30	-34	1,163	-2.92%
2019/03/19	6	45.37	0	0.00	46.35	6	1,030	0.58%
2019/03/18	100	41.86	2	42.65	44.10	98	896	10.93%
2019/03/15	1	40.90	35	40.80	40.80	-34	808	-4.21%
2019/03/14	0	0.00	2	40.88	40.80	-2	806	-0.25%
2019/03/13	30	40.35	0	0.00	40.20	30	830	3.61%
2019/03/12	0	0.00	8	40.34	40.40	-8	843	-0.95%
2019/03/07	12	39.92	0	0.00	39.55	12	907	1.32%
2019/02/27	5	41.65	0	0.00	41.30	5	960	0.52%
2019/02/26	3	42.77	30	41.48	41.90	-27	957	-2.82%
2019/02/25	0	0.00	6	41.13	41.35	-6	953	-0.63%
2019/02/22	1	41.00	0	0.00	41.45	1	989	0.10%
2019/02/21	4	40.10	0	0.00	40.85	4	960	0.42%
2019/02/18	4	40.24	0	0.00	40.15	4	935	0.43%
2019/02/15	3	39.75	7	40.80	39.70	-4	921	-0.43%
2019/02/14	27	40.61	8	41.00	40.85	19	898	2.11%
2019/02/13	7	40.94	6	39.05	42.00	1	858	0.12%
2019/02/12	6	37.94	0	0.00	38.30	6	786	0.76%
2019/01/18	2	37.50	0	0.00	37.60	2	1,065	0.19%
2019/01/14	3	37.65	0	0.00	38.15	3	1,261	0.24%
2018/12/20	5	38.30	0	0.00	37.35	5	1,464	0.34%
2018/12/12	0	0.00	2	37.70	37.60	-2	1,430	-0.14%
2018/12/11	2	36.50	0	0.00	37.00	2	1,437	0.14%
2018/12/10	1	36.45	5	36.80	36.50	-4	1,447	-0.28%
2018/12/04	5	40.80	1	40.30	40.60	4	1,419	0.28%
2018/11/30	0	0.00	0.1	39.10	39.35	-0.1	1,380	-0.01%
2018/11/28	0	0.00	5	37.80	38.95	-5	1,318	-0.38%
2018/11/27	5	37.10	0	0.00	37.25	5	1,289	0.39%
2018/11/22	0	0.00	8	39.30	38.40	-8	1,290	-0.62%
2018/11/21	0	0.00	2	38.40	38.80	-2	1,246	-0.16%
2018/11/19	5	36.10	0	0.00	36.10	5	1,187	0.42%
2018/11/14	3	36.80	0	0.00	36.85	3	1,184	0.25%
2018/11/12	1	36.40	0	0.00	36.40	1	1,186	0.08%
2018/11/02	0	0.00	7	40.29	40.10	-7	1,212	-0.58%
2018/11/01	2	38.70	2	37.60	39.00	0	1,143	0.00%
2018/10/31	7	38.00	0	0.00	38.05	7	1,127	0.62%
2018/10/29	0	0.00	5	37.00	35.70	-5	1,124	-0.44%
2018/10/26	2	38.20	0	0.00	37.05	2	1,136	0.18%
2018/10/25	2	37.95	0	0.00	38.20	2	1,105	0.18%
2018/10/24	0	0.00	5	39.60	40.00	-5	1,057	-0.47%
2018/10/23	0.1	38.25	0	0.00	38.25	0.1	995	0.01%
2018/10/22	0	0.00	2	37.58	39.00	-2	944	-0.21%
2018/10/19	2	36.38	3	36.48	36.55	-1	906	-0.11%
2018/10/18	1	36.50	3	37.83	37.75	-2	885	-0.23%
2018/10/17	3	36.87	3	36.68	36.40	0	836	0.00%