旺矽 (6223)-永豐金-嘉義券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
434.5
漲跌
▲10.5
漲幅
+2.48%
成交量
2,845張
產業
上櫃半導體類股
654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

旺矽 (6223)籌碼相關－永豐金-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

永豐金-嘉義券商分點個股進出
永豐金-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
2024/05/16	2	432.50	2	440.00	434.50	0	3,983	0.00%
2024/05/15	11	429.18	9	440.83	424.00	2	4,007	0.05%
2024/05/14	1	431.50	3	430.00	436.00	-2	4,046	-0.05%
2024/05/10	2	440.75	0	0.00	430.50	2	4,014	0.05%
2024/05/09	3	442.17	7	438.21	447.50	-4	3,968	-0.10%
2024/05/07	0	0.00	1.2	413.67	412.00	-1.2	3,865	-0.03%
2024/05/06	1	400.00	0	0.00	398.00	1	3,823	0.03%
2024/05/03	9	418.50	9	435.83	406.50	0	3,771	0.00%
2024/05/02	4	438.00	0	0.00	427.50	4	3,736	0.11%
2024/04/30	4	437.13	4.2	446.31	443.00	-0.2	3,719	0.00%
2024/04/29	1	433.50	1	413.50	431.00	0	3,637	0.00%
2024/04/26	1	417.00	0	0.00	402.00	1	3,591	0.03%
2024/04/23	1	390.00	1	382.50	386.00	0	3,577	0.00%
2024/04/22	0	0.00	0.1	379.50	368.50	-0.1	3,573	0.00%
2024/04/19	1	405.00	1.1	396.59	397.50	-0.1	3,606	0.00%
2024/04/18	0.1	398.50	0	409.00	393.50	0.1	3,626	0.00%
2024/04/17	2	397.25	2.3	413.87	414.00	-0.3	3,632	-0.01%
2024/04/16	0.2	376.25	0	371.00	376.50	0.2	3,740	0.01%
2024/04/15	0	0.00	15	399.50	390.50	-15	3,875	-0.39%
2024/04/12	5.1	405.82	15	392.90	408.00	-9.9	3,809	-0.26%
2024/04/11	25	367.64	1	359.50	371.00	24	3,735	0.64%
2024/04/10	1	347.98	2	342.00	337.50	-1	3,738	-0.03%
2024/04/09	1	332.00	0	0.00	325.00	1	3,756	0.03%
2024/04/03	0.3	324.00	0	0.00	324.00	0.3	3,918	0.01%
2024/04/01	0.2	321.00	0	0.00	321.00	0.2	3,891	0.00%
2024/03/20	0	323.00	0	0.00	317.00	0	3,910	0.00%
2024/03/13	0	0.00	1	316.50	306.00	-1	3,812	-0.03%
2024/03/08	1	289.65	0	0.00	289.00	1	3,654	0.03%
2024/03/05	0	0.00	1	322.00	331.50	-1	3,564	-0.03%
2024/03/04	1	334.00	0	0.00	333.00	1	3,509	0.03%
2024/02/26	1	338.00	1	319.50	320.00	0	3,478	0.00%
2024/02/23	3	340.00	3	339.50	340.00	0	3,439	0.00%
2024/02/22	6	332.50	7	336.00	339.50	-1	3,400	-0.03%
2024/02/21	9	310.06	12	325.08	327.50	-3	3,281	-0.09%
2024/02/02	2	277.75	1	278.50	278.50	1	3,359	0.03%
2024/02/01	1	279.00	1	281.00	278.50	0	3,349	0.00%
2024/01/31	2	279.75	2	277.50	276.50	0	3,354	0.00%
2024/01/29	0	263.00	0	0.00	265.50	0	3,396	0.00%
2024/01/26	0	0.00	1	261.00	260.50	-1	3,450	-0.03%
2024/01/25	3	262.33	3	259.00	259.50	0	3,461	0.00%
2024/01/23	0	267.50	0	0.00	267.00	0	3,452	0.00%
2024/01/22	1	272.00	1	269.50	272.00	0	3,432	0.00%
2024/01/19	0	0.00	2	262.50	263.50	-2	3,380	-0.06%
2024/01/15	1	259.00	1	264.50	265.00	0	3,135	0.00%
2024/01/11	1	252.00	25	250.16	252.00	-24	3,000	-0.80%
2024/01/10	6	254.58	3.5	255.32	257.50	2.5	2,971	0.08%
2024/01/09	3	249.17	3	249.50	254.00	0	2,809	0.00%
2024/01/08	20	232.00	0	0.00	231.00	20	2,649	0.75%
2024/01/04	0	0.00	22	229.68	231.50	-22	2,738	-0.80%
2024/01/03	0	0.00	27	232.00	239.00	-27	2,700	-1.00%
2024/01/02	20	234.50	7	230.43	234.00	13	2,616	0.50%
2023/12/26	7	209.29	7	206.71	209.50	0	2,485	0.00%
2023/12/21	0	0.00	1	212.50	212.00	-1	2,566	-0.04%
2023/12/19	20	216.00	0	0.00	216.00	20	2,551	0.78%
2023/12/15	3	218.33	3	215.50	215.50	0	2,650	0.00%
2023/12/14	4	221.00	1	216.50	216.50	3	2,692	0.11%
2023/12/07	5	209.00	1	209.00	206.50	4	2,939	0.14%
2023/12/05	1	209.00	0	0.00	207.50	1	3,053	0.03%
2023/12/01	1	217.00	0	0.00	216.00	1	3,152	0.03%
2023/11/30	1	217.00	1	219.00	219.00	0	3,267	0.00%
2023/11/29	1	215.00	0	0.00	216.00	1	3,261	0.03%
2023/11/28	0	0.00	2	215.00	215.00	-2	3,291	-0.06%
2023/11/27	1	210.00	0	0.00	208.50	1	3,303	0.03%
2023/11/24	1	218.00	20	215.00	214.50	-19	3,315	-0.57%
2023/11/21	1.1	223.00	1	225.50	223.00	0.1	3,345	0.00%
2023/11/17	0.1	223.00	0	0.00	224.50	0.1	3,381	0.00%
2023/11/13	0	0.00	5	226.10	226.50	-5	3,348	-0.15%
2023/11/10	2	217.50	4.1	217.35	218.00	-2.1	3,294	-0.06%
2023/11/09	0	0.00	5	214.00	214.00	-5	3,230	-0.15%
2023/11/08	0	0.00	1	215.00	215.00	-1	3,273	-0.03%
2023/11/07	5	213.40	6	212.08	213.50	-1	3,391	-0.03%
2023/11/03	4	201.38	1	202.00	203.00	3	3,443	0.09%
2023/11/02	0	0.00	2	194.00	196.50	-2	3,396	-0.06%
2023/11/01	2	188.73	2	185.00	186.00	0	3,402	0.00%
2023/10/31	0	190.00	0	0.00	189.00	0	3,417	0.00%
2023/10/27	0	192.50	0	0.00	192.50	0	3,576	0.00%
2023/10/26	1	193.50	0	0.00	192.00	1	3,713	0.03%
2023/10/25	0	0.00	1	201.00	198.00	-1	3,874	-0.03%
2023/10/20	20	192.00	0	0.00	193.50	20	4,176	0.48%
2023/10/19	3	194.83	0.5	194.00	194.00	2.5	4,201	0.06%
2023/10/18	2	202.00	2	200.50	201.00	0	4,193	0.00%
2023/10/16	1	211.50	1	208.50	207.00	0	4,288	0.00%
2023/10/13	1.3	215.77	4	216.00	214.50	-2.7	4,308	-0.06%
2023/10/12	2	206.50	1	208.50	211.50	1	4,323	0.02%
2023/10/11	1	203.92	0	0.00	198.00	1	4,416	0.02%
2023/10/06	0	0.00	6	206.00	205.50	-6	4,503	-0.13%
2023/10/05	0.2	208.00	0	0.00	206.50	0.2	4,529	0.00%
2023/10/04	5	205.00	0	0.00	205.50	5	4,558	0.11%
2023/10/03	1	211.00	5	209.50	209.00	-4	4,556	-0.09%
2023/10/02	0	0.00	1	213.00	213.00	-1	4,587	-0.02%
2023/09/26	3	205.67	0	0.00	204.50	3	4,749	0.06%
2023/09/25	0	0.00	2	211.50	211.00	-2	4,841	-0.04%
2023/09/22	5	207.50	0	0.00	212.00	5	4,854	0.10%
2023/09/21	2	207.26	12	204.17	207.00	-10	4,855	-0.21%
2023/09/20	12	218.63	1	219.00	212.50	11	4,812	0.23%
2023/09/19	3	217.50	1	215.50	216.00	2	4,785	0.04%
2023/09/15	15	225.03	13	221.54	217.50	2	4,789	0.04%
2023/09/14	2	219.00	1	215.00	219.00	1	4,687	0.02%
2023/09/12	1	209.50	0	0.00	210.00	1	4,745	0.02%
2023/09/11	7	205.57	1	205.50	205.00	6	4,753	0.13%
2023/09/08	2	209.50	2	213.00	214.00	0	4,732	0.00%
2023/09/07	10	211.00	21	212.79	213.50	-11	4,749	-0.23%
2023/09/06	4	208.75	15.1	208.76	208.50	-11.1	4,754	-0.23%
2023/09/05	13	210.04	9	202.61	210.00	4	4,819	0.08%
2023/09/04	0	0.00	4.1	197.91	199.50	-4.1	4,793	-0.09%
2023/09/01	1	192.97	19	193.95	191.50	-18	4,882	-0.37%
2023/08/31	26	197.23	3	196.50	197.00	23	4,881	0.47%
2023/08/30	0	0.00	1	194.50	194.50	-1	4,947	-0.02%
2023/08/29	1	192.47	0	0.00	191.00	1	4,943	0.02%
2023/08/28	0	0.00	2	197.25	192.00	-2	4,945	-0.04%
2023/08/24	1	193.00	1	194.50	193.00	0	5,016	0.00%
2023/08/23	2	192.48	1	193.50	191.00	1	5,105	0.02%
2023/08/22	1	196.96	0.2	197.54	193.00	0.8	5,308	0.01%
2023/08/18	1.1	203.00	0.1	200.50	197.00	1	5,480	0.02%
2023/08/17	0	0.00	1	202.50	202.00	-1	5,579	-0.02%
2023/08/16	6	192.25	1	198.00	198.50	5	5,784	0.09%
2023/08/15	4	192.75	2	194.25	192.00	2	5,884	0.03%
2023/08/14	3	189.67	3	190.00	189.50	0	5,911	0.00%
2023/08/11	3	202.33	13	201.19	196.50	-10	5,957	-0.17%
2023/08/10	12.1	188.20	14	187.04	187.00	-2	5,894	-0.03%
2023/08/09	10	197.75	8.2	197.49	197.50	1.9	5,826	0.03%
2023/08/08	1	192.00	1	192.50	191.00	0	5,773	0.00%
2023/08/07	0	0.00	4	190.63	194.00	-4	5,764	-0.07%
2023/08/04	3.2	189.75	0	0.00	190.50	3.2	5,737	0.05%
2023/08/02	3.2	196.24	7	188.43	187.50	-3.8	5,750	-0.07%
2023/08/01	0.2	207.33	2	201.50	203.00	-1.9	5,673	-0.03%
2023/07/31	2.1	214.27	22	216.39	205.00	-19.9	5,619	-0.35%
2023/07/28	21	210.60	2	206.25	212.00	19	5,473	0.35%
2023/07/27	16	201.81	8	200.50	202.00	8	5,305	0.15%
2023/07/26	4	199.35	51.1	196.79	198.50	-47	5,255	-0.89%
2023/07/25	76	201.47	34.1	198.76	198.00	41.9	5,153	0.81%
2023/07/24	2.1	186.76	1	189.00	186.50	1.1	5,008	0.02%
2023/07/21	0	0.00	5	184.00	187.50	-5	4,981	-0.10%
2023/07/20	1.1	186.07	1	186.00	185.50	0.1	4,973	0.00%
2023/07/19	2.1	190.98	3	191.67	187.00	-1	4,947	-0.02%
2023/07/18	2	181.75	10	186.00	182.50	-8	4,886	-0.16%
2023/07/17	13	189.85	4	186.25	183.00	9	4,872	0.18%
2023/07/14	1	177.50	6	186.75	186.50	-5	4,816	-0.10%
2023/07/13	71	180.55	54.1	179.86	178.00	16.9	4,702	0.36%
2023/07/12	22	178.00	22	175.50	175.00	0	4,646	0.00%
2023/07/11	0	0.00	1	177.00	177.00	-1	4,729	-0.02%
2023/07/10	2	174.26	0	0.00	173.50	2	4,758	0.04%
2023/07/07	1	178.48	1	175.00	174.50	0	4,912	0.00%
2023/07/06	0.3	178.17	0	0.00	176.50	0.3	4,912	0.01%
2023/07/05	4	179.25	42	177.61	179.50	-38	4,885	-0.78%
2023/07/04	14.4	180.22	39	176.78	181.50	-24.6	4,836	-0.51%
2023/07/03	78	179.71	15	178.43	186.00	63	4,712	1.34%
2023/06/30	2	173.25	1	173.50	173.50	1	4,621	0.02%
2023/06/29	0	0.00	1	171.50	171.00	-1	4,621	-0.02%
2023/06/28	7	172.00	0	0.00	167.50	7	4,644	0.15%
2023/06/27	2	171.00	0	0.00	169.50	2	4,723	0.04%
2023/06/21	1	173.00	2	176.00	175.50	-1	4,897	-0.02%
2023/06/20	4	170.00	1	172.00	173.00	3	5,389	0.06%
2023/06/16	2	173.25	0	0.00	169.50	2	5,760	0.03%
2023/06/14	2	173.25	0	0.00	171.00	2	5,576	0.04%
2023/06/13	2	174.25	6	172.58	171.50	-4	5,539	-0.07%
2023/06/12	5	168.70	0	0.00	169.00	5	5,470	0.09%
2023/06/09	2	167.75	1	171.00	169.50	1	5,411	0.02%
2023/06/08	0	0.00	1	176.00	170.00	-1	5,290	-0.02%
2023/06/07	1	175.50	3	171.33	177.00	-2	5,236	-0.04%
2023/06/06	2	164.50	0	0.00	165.00	2	5,157	0.04%
2023/06/02	1	164.50	2	164.00	164.00	-1	5,058	-0.02%
2023/06/01	0	0.00	3	163.00	163.50	-3	5,050	-0.06%
2023/05/31	3	167.50	1	168.50	163.00	2	5,042	0.04%
2023/05/30	6	167.25	5	165.70	167.00	1	4,973	0.02%
2023/05/29	2	163.50	3	161.00	162.50	-1	4,880	-0.02%
2023/05/26	3	165.33	49	165.26	163.00	-46	4,792	-0.96%
2023/05/25	17	159.76	19	158.29	159.50	-2	4,585	-0.04%
2023/05/24	48	154.98	2	154.25	155.50	46	4,474	1.03%
2023/05/23	2	154.50	0	0.00	154.50	2	4,413	0.05%
2023/05/22	0	0.00	13	151.62	147.00	-13	4,268	-0.30%
2023/05/19	7	146.29	5	146.40	147.00	2	3,996	0.05%
2023/05/18	7	142.07	8	140.13	142.00	-1	3,851	-0.03%
2023/05/17	6	144.25	2	141.00	141.00	4	3,785	0.11%
2023/05/16	1	141.00	2.4	138.88	142.00	-1.4	3,684	-0.04%
2023/05/15	1	135.50	0.1	137.00	134.50	0.9	3,589	0.02%
2023/05/12	5	135.10	5	135.90	136.00	0	3,609	0.00%
2023/05/11	5	134.10	0	0.00	133.50	5	3,594	0.14%
2023/05/09	1	139.50	4	139.50	136.00	-3	3,739	-0.08%
2023/05/08	0.1	136.23	0	0.00	134.50	0.1	3,751	0.00%
2023/05/05	3	134.50	2	134.50	134.50	1	3,757	0.03%
2023/05/04	4	130.74	0	0.00	130.50	4	3,765	0.11%
2023/05/03	0	0.00	0.1	131.00	131.00	-0.1	3,789	0.00%
2023/04/28	0.1	128.50	4	128.50	128.50	-3.9	3,866	-0.10%
2023/04/27	4	124.88	0	0.00	126.50	4	3,862	0.10%
2023/04/25	0	0.00	10	127.05	124.00	-10	3,835	-0.26%
2023/04/24	3	129.83	0	0.00	129.50	3	3,798	0.08%
2023/04/21	2.2	134.75	6	133.00	128.50	-3.8	3,808	-0.10%
2023/04/20	4	137.63	1	135.00	135.00	3	3,883	0.08%
2023/04/19	2	138.25	1	138.00	138.00	1	3,863	0.03%
2023/04/18	0.2	141.00	3	139.67	138.00	-2.8	3,838	-0.07%
2023/04/17	3	142.00	0	0.00	142.50	3	3,803	0.08%
2023/04/14	6	141.50	1	140.00	140.00	5	3,739	0.13%
2023/04/13	3	138.00	11	137.64	136.50	-8	3,639	-0.22%
2023/04/12	15	141.07	4.2	141.76	141.50	10.8	3,592	0.30%
2023/04/11	0	0.00	0.2	136.00	135.50	-0.2	3,426	0.00%
2023/04/10	1.1	133.00	0	0.00	133.00	1.1	3,410	0.03%
2023/04/06	0.1	132.00	0	0.00	132.00	0.1	3,418	0.00%
2023/03/31	4.1	136.86	3	135.33	135.00	1.1	3,427	0.03%
2023/03/28	3.2	142.11	3	139.00	136.00	0.2	3,412	0.01%
2023/03/27	0	145.00	0	0.00	143.00	0	3,333	0.00%
2023/03/24	0	147.00	6	142.75	146.00	-6	3,268	-0.18%
2023/03/23	14	146.93	32	145.33	144.00	-18	3,118	-0.58%
2023/03/22	2	138.50	13	139.27	143.00	-11	2,602	-0.42%
2023/03/21	36	129.24	9	126.39	130.00	27	2,330	1.16%
2023/03/20	1	120.00	2	120.00	119.50	-1	2,253	-0.04%
2023/03/17	2	118.00	0	0.00	118.00	2	2,358	0.08%
2023/03/15	0	0.00	1	121.00	119.00	-1	2,473	-0.04%
2023/03/14	0	0.00	2	120.00	119.50	-2	2,520	-0.08%
2023/03/13	3	119.50	0	0.00	121.00	3	2,563	0.12%
2023/03/10	1	121.50	6	122.50	120.00	-5	2,660	-0.19%
2023/03/09	1	127.50	0	0.00	124.00	1	2,908	0.03%
2023/03/07	0	0.00	1	124.00	124.50	-1	3,050	-0.03%
2023/03/06	1	122.00	0	0.00	122.50	1	3,104	0.03%
2023/02/24	2	127.00	5	126.50	123.50	-3	3,335	-0.09%
2023/02/23	4	123.50	4	122.63	125.50	0	3,438	0.00%
2023/02/22	1	121.50	4	120.00	120.50	-3	3,456	-0.09%
2023/02/21	2	124.25	4	124.25	125.00	-2	3,537	-0.06%
2023/02/20	2	122.00	1	123.50	123.50	1	3,672	0.03%
2023/02/17	1	121.50	1	121.50	121.50	0	3,684	0.00%
2023/02/16	2	120.50	0	0.00	122.50	2	3,709	0.05%
2023/02/15	2	119.50	1	121.50	119.50	1	3,742	0.03%
2023/02/14	0	0.00	4	122.13	121.00	-4	3,751	-0.11%
2023/02/13	1	121.00	0	0.00	120.50	1	3,767	0.03%
2023/02/10	3	120.50	3	122.50	120.50	0	3,816	0.00%
2023/02/09	0	126.00	0	0.00	124.50	0	3,799	0.00%
2023/02/08	4	126.75	6	126.25	126.00	-2	3,780	-0.05%
2023/02/07	0	0.00	1	123.00	123.00	-1	3,673	-0.03%
2023/02/06	0	0.00	2	118.50	118.50	-2	3,613	-0.06%
2023/02/03	4	125.00	1	126.50	124.50	3	3,545	0.08%
2023/02/02	1	127.00	0	0.00	124.50	1	3,525	0.03%
2023/02/01	2	124.50	3	124.83	124.50	-1	3,484	-0.03%
2023/01/31	4	122.38	2	123.50	124.00	2	3,459	0.06%
2023/01/30	1	118.50	1	120.50	120.50	0	3,408	0.00%
2023/01/17	0	0.00	2	115.50	116.50	-2	3,355	-0.06%
2023/01/12	3	114.17	1	114.50	113.50	2	3,322	0.06%
2023/01/11	1	116.50	0	0.00	114.00	1	3,316	0.03%
2023/01/10	5	118.20	3	116.17	116.50	2	3,292	0.06%
2023/01/09	1	117.50	1	118.00	117.50	0	3,162	0.00%
2023/01/03	5	114.50	10	117.00	118.00	-5	3,101	-0.16%
2022/12/30	7	115.64	2	112.50	112.50	5	3,066	0.16%
2022/12/28	1	116.00	1	117.00	115.00	0	3,029	0.00%
2022/12/27	6	117.00	6	118.00	119.00	0	2,989	0.00%
2022/12/23	1	109.50	1	110.50	111.50	0	2,924	0.00%
2022/12/20	0	0.00	11	113.45	113.00	-11	2,840	-0.39%
2022/12/19	0	0.00	2	116.00	118.00	-2	2,819	-0.07%
2022/12/14	3	117.00	0	0.00	118.50	3	2,771	0.11%
2022/12/13	16	117.34	16	117.34	117.00	0	2,713	0.00%
2022/12/12	10	117.75	10	118.00	118.00	0	2,675	0.00%
2022/12/09	0	0.00	5	123.50	116.50	-5	2,615	-0.19%
2022/12/06	4	131.00	7	130.57	130.00	-3	2,392	-0.13%
2022/12/05	0	0.00	0.2	130.00	130.50	-0.2	2,338	-0.01%
2022/12/02	1	129.50	0	0.00	129.50	1	2,288	0.04%
2022/12/01	11	122.32	1.2	126.50	126.50	9.8	2,176	0.45%
2022/11/30	0	0.00	1	118.50	119.50	-1	1,891	-0.05%
2022/11/29	7	108.86	1	110.50	109.50	6	1,721	0.35%
2022/11/25	1	111.00	1	112.50	112.50	0	1,628	0.00%
2022/11/21	0	0.00	4	108.75	107.50	-4	1,380	-0.29%
2022/11/18	0	0.00	1	104.50	103.00	-1	1,243	-0.08%
2022/11/17	2	104.50	3	104.00	105.00	-1	1,191	-0.08%
2022/11/16	1	103.00	2	103.50	102.50	-1	1,066	-0.09%
2022/11/15	0.1	95.20	2	95.20	95.00	-2	911	-0.21%
2022/11/09	2	93.80	2	94.60	93.80	0	840	0.00%
2022/10/17	0	0.00	1	81.30	81.30	-1	884	-0.11%
2022/10/14	1	80.50	0	0.00	81.60	1	895	0.11%
2022/10/13	1	77.70	0	0.00	77.60	1	907	0.11%
2022/10/11	2	82.05	0	0.00	81.70	2	921	0.22%
2022/10/07	8	85.25	0	0.00	85.70	8	939	0.85%
2022/10/06	2	85.50	0	0.00	85.30	2	954	0.21%
2022/09/28	1	81.69	0	0.00	80.00	1	1,007	0.10%
2022/09/27	0	85.20	0	0.00	85.30	0	1,006	0.00%
2022/09/23	0	91.50	0	0.00	90.00	0	1,035	0.00%
2022/09/22	0	92.20	0	0.00	92.20	0	1,049	0.00%
2022/09/14	0	0.00	1	92.80	93.80	-1	1,148	-0.09%
2022/09/08	1	88.90	0	0.00	89.80	1	1,196	0.08%
2022/09/05	0	0.00	2	93.40	91.10	-2	1,231	-0.16%
2022/09/01	2	96.30	0	0.00	95.80	2	1,249	0.16%
2022/08/31	1	97.40	0	0.00	97.30	1	1,269	0.08%
2022/08/16	1	97.70	0	0.00	97.30	1	1,397	0.07%
2022/08/15	0	0.00	1	97.00	98.00	-1	1,402	-0.07%
2022/08/12	2	94.50	0	0.00	96.30	2	1,397	0.14%
2022/08/11	2	97.35	1	96.70	94.30	1	1,399	0.07%
2022/08/10	1	93.30	6	92.37	93.50	-5	1,371	-0.36%
2022/08/03	0	0.00	0.2	89.90	87.90	-0.2	1,692	-0.01%
2022/08/01	0	0.00	6	91.90	92.00	-6	1,695	-0.35%
2022/07/28	6	91.10	0	0.00	90.60	6	1,718	0.35%
2022/07/27	0	0.00	3	88.33	90.30	-3	1,716	-0.17%
2022/07/26	0	0.00	2	90.50	88.80	-2	1,710	-0.12%
2022/07/25	0	0.00	0.3	90.80	90.80	-0.3	1,700	-0.02%
2022/07/22	0.4	90.20	2	90.85	90.80	-1.6	1,691	-0.09%
2022/07/20	1	86.60	0	0.00	87.00	1	1,667	0.06%
2022/07/15	0	0.00	7	79.99	81.90	-7	1,632	-0.43%
2022/07/14	0	0.00	50	78.41	78.50	-50	1,615	-3.10%
2022/07/11	0	0.00	7	81.57	80.80	-7	1,593	-0.44%
2022/07/08	7	82.16	0	0.00	82.20	7	1,600	0.44%
2022/07/07	0	0.00	1	78.60	79.00	-1	1,579	-0.06%
2022/07/06	2	77.50	0	0.00	77.00	2	1,571	0.13%
2022/07/05	1	78.10	0	0.00	80.60	1	1,572	0.06%
2022/07/04	3	78.07	1	77.50	77.50	2	1,577	0.13%
2022/07/01	4	83.20	2	80.60	78.90	2	1,562	0.13%
2022/06/29	0	0.00	1	88.60	89.10	-1	1,503	-0.07%
2022/06/28	1	90.00	0	0.00	90.50	1	1,501	0.07%
2022/06/22	1	90.20	0	0.00	88.90	1	1,445	0.07%
2022/06/20	1	95.80	0	0.00	92.80	1	1,391	0.07%
2022/06/16	1	102.50	0	0.00	100.50	1	1,334	0.07%
2022/06/13	1	99.50	1	99.80	100.00	0	1,289	0.00%
2022/06/10	2	102.50	1	102.50	102.00	1	1,275	0.08%
2022/06/08	1	108.00	1	106.50	107.50	0	1,217	0.00%
2022/06/07	0	0.00	1	105.00	105.00	-1	1,176	-0.09%
2022/06/02	1	103.50	0	0.00	103.00	1	1,184	0.08%
2022/05/30	1	104.50	1	105.50	106.00	0	1,153	0.00%
2022/05/27	0	0.00	4	104.50	104.00	-4	1,130	-0.35%
2022/05/23	0	0.00	3	100.67	100.50	-3	1,057	-0.28%
2022/05/19	5	101.50	0	0.00	101.50	5	1,042	0.48%
2022/05/13	3	100.67	2	101.25	101.50	1	923	0.11%
2022/05/12	11	100.64	16	100.50	99.90	-5	783	-0.64%
2022/05/09	2	90.30	0	0.00	90.10	2	673	0.30%
2022/05/06	3	93.73	1	94.00	93.70	2	664	0.30%
2022/05/05	2	95.00	0	0.00	94.90	2	653	0.31%
2022/04/27	0	0.00	9	86.97	87.50	-9	766	-1.17%
2022/04/25	1	90.00	0	0.00	90.10	1	892	0.11%
2022/04/22	1	93.10	0	0.00	93.60	1	1,073	0.09%
2022/04/21	0	0.00	1	95.90	96.20	-1	1,274	-0.08%
2022/04/18	1	91.30	0	0.00	91.80	1	1,492	0.07%
2022/04/15	0	0.00	1	91.20	91.10	-1	1,529	-0.07%
2022/04/14	1	94.60	0	0.00	94.10	1	1,545	0.06%
2022/04/12	0	0.00	3	95.67	95.20	-3	1,576	-0.19%
2022/04/11	3	95.50	0	0.00	95.60	3	1,633	0.18%
2022/04/08	2	98.00	0	0.00	98.30	2	1,629	0.12%
2022/04/07	2	100.50	2	99.30	99.00	0	1,628	0.00%
2022/04/06	0	102.00	7	101.50	102.00	-7	1,631	-0.43%
2022/04/01	2	101.00	4	103.25	102.00	-2	1,645	-0.12%
2022/03/31	11	102.86	0	0.00	102.00	11	1,677	0.66%
2022/03/30	0	0.00	4	105.00	104.50	-4	1,679	-0.24%
2022/03/29	4	103.50	0	0.00	103.50	4	1,695	0.24%
2022/02/21	0.1	109.00	0	0.00	109.50	0.1	2,114	0.00%
2022/02/15	0	0.00	1	109.50	109.50	-1	2,252	-0.04%
2022/02/11	0	0.00	6	113.25	114.00	-6	2,278	-0.26%
2022/02/10	0	0.00	1	111.50	112.00	-1	2,287	-0.04%
2022/02/08	0	0.00	3	110.83	111.00	-3	2,389	-0.13%
2022/02/07	3	107.50	0	0.00	109.00	3	2,445	0.12%
2022/01/19	1	116.50	0.2	115.50	115.00	0.8	2,869	0.03%
2022/01/18	0	0.00	2	121.25	119.00	-2	2,989	-0.07%
2022/01/17	1	123.50	5	123.60	121.50	-4	2,950	-0.14%
2022/01/14	2	119.75	2	121.00	118.50	0	2,820	0.00%
2022/01/13	0.2	119.00	0	0.00	119.50	0.2	2,709	0.01%
2022/01/11	0	0.00	2	118.50	114.50	-2	2,802	-0.07%
2022/01/10	0	0.00	1	114.50	116.50	-1	2,759	-0.04%
2022/01/05	1	116.00	0	0.00	115.50	1	2,757	0.04%
2022/01/04	0	0.00	1	120.50	118.50	-1	2,782	-0.04%
2021/12/30	0	0.00	1	117.00	116.50	-1	2,793	-0.04%
2021/12/27	0	0.00	1	118.00	116.50	-1	2,980	-0.03%
2021/12/23	0	0.00	1	118.50	116.00	-1	3,089	-0.03%
2021/12/22	1	117.50	1	117.00	117.00	0	3,118	0.00%
2021/12/17	1	115.00	0	0.00	115.50	1	3,173	0.03%
2021/12/16	9	115.50	1	115.00	115.00	8	3,226	0.25%
2021/12/13	0	0.00	2	110.50	111.00	-2	3,592	-0.06%
2021/12/10	2	110.50	1	110.50	111.00	1	3,699	0.03%
2021/12/09	2	112.00	0	0.00	111.00	2	3,790	0.05%
2021/12/08	0	0.00	3	113.33	114.50	-3	3,794	-0.08%
2021/12/07	0	0.00	1	111.00	110.50	-1	3,811	-0.03%
2021/12/06	3	111.50	0	0.00	112.00	3	3,861	0.08%
2021/12/02	1	110.00	1	112.50	109.00	0	3,986	0.00%
2021/12/01	1	109.00	0	0.00	112.00	1	4,045	0.02%
2021/11/26	0	0.00	1	110.50	110.50	-1	4,364	-0.02%
2021/11/25	1	115.00	0	0.00	115.00	1	4,481	0.02%
2021/11/24	1	115.50	0	0.00	116.00	1	4,646	0.02%
2021/11/23	3	118.00	17	117.47	116.50	-14	4,773	-0.29%
2021/11/22	0	0.00	14	118.61	119.50	-14	5,098	-0.27%
2021/11/19	3	116.83	0	0.00	117.50	3	5,223	0.06%
2021/11/18	10	120.00	2	123.50	118.50	8	5,434	0.15%
2021/11/17	2	120.00	0	0.00	121.00	2	5,565	0.04%
2021/11/16	2	120.00	0	0.00	120.00	2	6,052	0.03%
2021/11/15	0	0.00	3.2	121.63	123.50	-3.2	6,597	-0.05%
2021/11/12	1	116.50	2	118.50	115.00	-1	6,774	-0.01%
2021/11/11	1	120.50	2	120.75	119.00	-1	6,835	-0.01%
2021/11/10	2	122.50	0	0.00	122.50	2	6,912	0.03%
2021/11/09	4.1	122.00	0	0.00	121.00	4.1	7,044	0.06%
2021/11/08	0.1	123.00	0	0.00	121.50	0.1	7,156	0.00%
2021/11/04	2	126.00	1	124.50	127.50	1	7,276	0.01%
2021/11/03	0	0.00	1	123.50	124.00	-1	7,331	-0.01%
2021/11/02	3	123.00	0	0.00	121.00	3	7,415	0.04%
2021/11/01	7.1	129.77	7	128.57	128.50	0.1	7,473	0.00%
2021/10/29	21	127.38	7	126.50	128.00	14	7,451	0.19%
2021/10/28	0	0.00	1	126.50	127.00	-1	7,657	-0.01%
2021/10/27	1	121.00	1	123.50	123.50	0	8,018	0.00%
2021/10/26	1	127.00	8	123.50	121.50	-7	8,164	-0.09%
2021/10/25	0	0.00	7	119.57	119.50	-7	8,196	-0.09%
2021/10/22	2	118.25	5	119.00	119.00	-3	8,280	-0.04%
2021/10/21	17	121.38	0	0.00	120.00	17	8,378	0.20%
2021/10/20	26	126.83	24	122.40	125.00	2	8,616	0.02%
2021/10/19	1	119.00	2	119.75	118.50	-1	8,556	-0.01%
2021/10/18	2	113.50	2	115.50	113.00	0	8,553	0.00%
2021/10/14	0	0.00	1	113.00	112.00	-1	8,716	-0.01%
2021/10/13	2	114.50	22	111.16	109.50	-20	8,810	-0.23%
2021/10/12	16	115.97	1	114.00	114.00	15	8,903	0.17%
2021/10/07	10	115.50	11	114.91	116.00	-1	9,154	-0.01%
2021/10/06	0	0.00	3	110.00	108.50	-3	9,458	-0.03%
2021/10/05	4	101.00	1	110.00	110.50	3	9,615	0.03%
2021/10/04	6	107.33	3	106.17	106.50	3	9,607	0.03%
2021/10/01	1	118.50	3	119.50	117.00	-2	9,629	-0.02%
2021/09/30	9	122.50	14	120.36	121.00	-5	9,826	-0.05%
2021/09/29	3	116.83	14	116.43	116.00	-11	9,791	-0.11%
2021/09/28	8	120.00	5	119.50	119.50	3	9,830	0.03%
2021/09/27	4	121.50	2	122.00	122.00	2	9,839	0.02%
2021/09/24	0	0.00	19	122.26	124.00	-19	9,883	-0.19%
2021/09/23	30	120.45	30	122.03	119.50	0	9,870	0.00%
2021/09/22	18	123.19	28	122.09	121.50	-10	9,829	-0.10%
2021/09/17	37.1	120.48	20	119.90	122.00	17.1	9,792	0.17%
2021/09/16	7	117.43	5	117.20	116.00	2	9,647	0.02%
2021/09/15	14	119.93	5	121.00	121.00	9	9,633	0.09%
2021/09/14	3	124.83	2	125.00	125.00	1	9,625	0.01%
2021/09/13	0	0.00	2	129.00	129.00	-2	9,595	-0.02%
2021/09/10	2	131.25	0	0.00	133.50	2	9,675	0.02%
2021/09/09	6	131.00	6	134.42	131.50	0	9,770	0.00%
2021/09/08	2	131.75	0	0.00	130.50	2	9,784	0.02%
2021/09/07	0	0.00	2	135.00	136.00	-2	9,817	-0.02%
2021/09/06	1	138.00	0	0.00	139.00	1	10,054	0.01%
2021/09/03	4	143.25	3	143.83	143.50	1	10,156	0.01%
2021/09/02	4	148.00	5	151.50	144.50	-1	10,227	-0.01%
2021/09/01	2	145.25	6	148.67	150.00	-4	10,176	-0.04%
2021/08/31	14	149.14	8	150.88	148.50	6	10,064	0.06%
2021/08/30	0	0.00	7	150.14	152.50	-7	9,948	-0.07%
2021/08/26	24	146.83	16	143.97	146.50	8	9,650	0.08%
2021/08/25	7	154.43	3	154.17	155.00	4	9,336	0.04%
2021/08/24	65	166.95	31	163.40	160.00	34	9,217	0.37%
2021/08/23	26	158.23	57	157.98	160.00	-31	8,997	-0.34%
2021/08/20	125	158.95	111	157.90	157.50	14	8,834	0.16%	大買/大賣/
2021/08/19	118	159.17	120	156.08	154.00	-2	8,367	-0.02%	大買/大賣/
2021/08/18	7	140.07	12	140.83	146.00	-5	7,821	-0.06%
2021/08/17	11	136.14	8	133.06	133.00	3	7,628	0.04%
2021/08/16	1	135.00	0	0.00	136.50	1	7,558	0.01%
2021/08/13	10	140.75	11	145.73	139.00	-1	7,469	-0.01%
2021/08/12	4	146.50	5	143.90	144.50	-1	7,343	-0.01%
2021/08/11	1	140.50	3	140.33	137.50	-2	7,247	-0.03%
2021/08/10	16	142.34	19	142.79	146.50	-3	7,180	-0.04%
2021/08/09	6	149.17	17	148.21	145.50	-11	7,099	-0.15%
2021/08/06	19	154.34	17	155.27	153.00	2	7,026	0.03%
2021/08/05	16	164.47	15.2	164.38	160.50	0.8	6,942	0.01%
2021/08/04	2	165.75	12	166.46	165.50	-10	6,896	-0.14%
2021/08/03	3	169.50	149	167.34	168.00	-146	6,888	-2.12%	大賣/鉅額交易
2021/08/02	157	167.27	8.3	164.51	169.00	148.7	6,612	2.25%	大買/鉅額交易
2021/07/30	13.3	157.36	44	150.36	155.50	-30.7	6,183	-0.50%
2021/07/29	65	154.52	44	150.47	151.00	21	6,024	0.35%
2021/07/28	13	137.46	15	141.63	142.50	-2	5,871	-0.03%
2021/07/27	4	150.13	51	151.17	146.00	-47	5,843	-0.80%
2021/07/26	117	157.85	54	157.89	156.50	63	5,752	1.10%	大買/
2021/07/23	2	145.00	0	0.00	146.00	2	5,509	0.04%
2021/07/22	0	0.00	15	141.30	144.00	-15	5,459	-0.27%
2021/07/21	0	0.00	6	141.92	142.00	-6	5,497	-0.11%
2021/07/20	2	139.00	12	139.38	138.00	-10	5,480	-0.18%
2021/07/19	19	143.03	4	147.00	142.50	15	5,504	0.27%
2021/07/16	10	149.55	10	148.25	148.00	0	5,634	0.00%
2021/07/15	1	150.00	7	149.71	149.00	-6	5,743	-0.10%
2021/07/14	14	145.79	4	149.75	153.00	10	5,836	0.17%
2021/07/13	8	146.19	7	144.64	145.00	1	5,708	0.02%
2021/07/12	1	139.00	18	133.92	139.00	-17	5,417	-0.31%
2021/07/09	1	131.50	0	0.00	131.00	1	5,365	0.02%
2021/07/08	47	133.65	62	136.10	134.00	-15	5,441	-0.28%
2021/07/07	61	138.68	4	136.88	140.00	57	5,481	1.04%
2021/07/06	4	133.00	0	0.00	133.00	4	5,522	0.07%
2021/07/05	0	0.00	5	131.10	133.00	-5	5,913	-0.08%
2021/07/02	0	0.00	1	126.50	128.50	-1	6,265	-0.02%
2021/07/01	4	127.88	4	126.38	125.50	0	6,354	0.00%
2021/06/30	8	129.25	3	130.67	132.00	5	6,325	0.08%
2021/06/28	1	133.00	0	0.00	133.00	1	6,434	0.02%
2021/06/25	2	132.50	0	0.00	132.50	2	6,556	0.03%
2021/06/24	1	136.00	10	136.00	136.00	-9	6,503	-0.14%
2021/06/23	10	134.50	0	0.00	134.50	10	6,406	0.16%
2021/06/18	1	135.50	4	137.50	137.00	-3	6,206	-0.05%
2021/06/17	3	134.50	1	132.00	135.00	2	6,095	0.03%
2021/06/16	2	130.25	2	132.75	132.50	0	6,034	0.00%
2021/06/15	3	133.50	2	132.00	132.50	1	5,943	0.02%
2021/06/11	1	125.00	1	128.00	125.00	0	5,677	0.00%
2021/06/10	2	119.25	2	118.50	118.00	0	5,530	0.00%
2021/06/09	0	0.00	1	121.50	121.50	-1	5,412	-0.02%
2021/06/08	4	109.50	4	110.50	110.50	0	5,312	0.00%
2021/06/01	0	0.00	1	114.00	113.00	-1	5,309	-0.02%
2021/05/27	3	109.00	4	109.88	107.50	-1	5,387	-0.02%
2021/05/25	1	107.50	1	106.50	107.50	0	5,382	0.00%
2021/05/20	1.5	98.80	0	0.00	96.70	1.5	5,480	0.03%
2021/05/19	0	0.00	1	100.00	98.90	-1	5,517	-0.02%
2021/05/18	9	93.00	14	95.21	96.80	-5	5,515	-0.09%
2021/05/17	4	91.00	0	0.00	88.00	4	5,549	0.07%
2021/05/14	0	0.00	4	103.50	97.20	-4	5,515	-0.07%
2021/05/13	2	99.90	4	100.45	99.00	-2	5,493	-0.04%
2021/05/12	12	103.30	12	104.54	99.90	0	5,461	0.00%
2021/05/11	8	109.75	17	112.88	109.00	-9	5,391	-0.17%
2021/05/10	1	121.00	26	119.77	119.00	-25	5,343	-0.47%
2021/05/07	6	124.67	0	0.00	125.00	6	5,364	0.11%
2021/05/06	6	118.50	6	116.00	114.00	0	5,377	0.00%
2021/05/05	4	117.50	4	117.50	114.50	0	5,394	0.00%
2021/05/04	6	126.00	6	122.00	121.00	0	5,542	0.00%
2021/05/03	3	129.50	3	134.50	126.50	0	5,564	0.00%
2021/04/29	3	139.50	8	137.19	136.50	-5	5,807	-0.09%
2021/04/28	4	137.50	4	137.50	138.50	0	5,874	0.00%
2021/04/27	8	139.06	7	138.86	137.50	1	6,178	0.02%
2021/04/26	4	136.00	5	137.70	137.00	-1	6,454	-0.02%
2021/04/23	1	138.50	0	0.00	138.50	1	6,454	0.02%
2021/04/22	1	140.00	0	0.00	131.50	1	6,439	0.02%
2021/04/21	11	140.14	10	138.85	140.00	1	6,306	0.02%
2021/04/20	13	135.42	9	135.56	137.00	4	6,202	0.06%
2021/04/19	3	131.50	1	131.00	130.50	2	6,241	0.03%
2021/04/16	1	131.00	1	126.50	125.50	0	6,432	0.00%
2021/04/15	3	128.50	1	130.50	127.00	2	6,455	0.03%
2021/04/14	3	122.34	6	121.25	121.50	-3	6,342	-0.05%
2021/04/13	9	132.22	2	133.00	127.00	7	6,256	0.11%
2021/04/12	8.1	136.53	10	131.50	128.00	-2	6,102	-0.03%
2021/04/09	40	150.40	59	147.41	142.00	-19	5,857	-0.32%
2021/04/08	87	134.12	61	135.19	140.00	26	5,478	0.47%
2021/04/07	34	127.94	24	126.85	127.50	10	5,050	0.20%
2021/04/06	0	0.00	1	121.00	120.00	-1	4,938	-0.02%
2021/04/01	1	121.50	1	125.50	121.50	0	4,915	0.00%
2021/03/31	0	0.00	3	124.00	124.00	-3	4,804	-0.06%
2021/03/30	2	123.00	5	121.70	122.00	-3	4,744	-0.06%
2021/03/26	1	116.50	0	0.00	117.00	1	4,595	0.02%
2021/03/24	2	117.50	0	0.00	117.00	2	4,581	0.04%
2021/03/23	1	119.00	2	120.00	117.50	-1	4,577	-0.02%
2021/03/19	0	0.00	3	117.50	118.00	-3	4,561	-0.07%
2021/03/18	2	118.00	2	118.50	118.00	0	4,562	0.00%
2021/03/17	1	119.00	2	119.50	117.50	-1	4,591	-0.02%
2021/03/16	0	116.00	0	0.00	116.50	0	4,607	0.00%
2021/03/15	1.1	114.52	15	116.00	118.00	-13.9	4,628	-0.30%
2021/03/12	3	114.50	2	115.00	114.50	1	4,679	0.02%
2021/03/10	0	0.00	3	112.33	112.00	-3	4,763	-0.06%
2021/03/09	2	108.00	0	0.00	109.50	2	4,802	0.04%
2021/03/03	6	111.83	0	0.00	112.00	6	4,940	0.12%
2021/03/02	2	116.75	0	0.00	114.50	2	4,915	0.04%
2021/02/26	0	0.00	1	118.00	118.00	-1	4,977	-0.02%
2021/02/25	2	119.25	0.4	120.50	121.50	1.6	5,067	0.03%
2021/02/24	2	120.00	0	0.00	119.00	2	5,158	0.04%
2021/02/23	1	122.50	3	122.00	123.00	-2	5,285	-0.04%
2021/02/22	1	122.00	10	122.50	123.00	-9	5,316	-0.17%
2021/02/19	6	119.25	11	118.55	120.00	-5	5,338	-0.09%
2021/02/18	0.2	117.00	0	0.00	117.00	0.2	5,602	0.00%
2021/02/17	0.3	115.50	4	113.50	114.50	-3.7	5,912	-0.06%
2021/02/05	1	108.50	0	0.00	107.50	1	5,970	0.02%
2021/02/04	4	106.50	4	106.00	106.50	0	6,105	0.00%
2021/02/03	4	107.50	4	109.50	107.00	0	6,234	0.00%
2021/02/02	6	109.00	4	108.50	109.50	2	6,334	0.03%
2021/02/01	1	106.00	0	0.00	106.00	1	6,524	0.02%
2021/01/29	2	110.25	1	114.00	108.00	1	6,785	0.01%
2021/01/28	2	112.75	0	0.00	112.00	2	6,863	0.03%
2021/01/27	0	118.00	5	118.50	117.00	-5	6,812	-0.07%
2021/01/26	9	121.78	30	123.75	118.50	-21	6,774	-0.31%
2021/01/25	2	131.00	2	128.75	129.50	0	6,587	0.00%
2021/01/22	22	133.43	15	131.60	130.00	7	6,491	0.11%
2021/01/21	1	126.49	1	127.00	124.00	0	6,220	0.00%
2021/01/20	5.1	125.19	28	124.32	124.00	-22.9	6,102	-0.37%
2021/01/19	27	128.93	29	126.78	128.00	-2	5,762	-0.03%
2021/01/18	9	116.06	5	117.80	118.50	4	5,397	0.07%
2021/01/15	4	116.75	0	0.00	114.00	4	5,394	0.07%
2021/01/14	3	120.00	1	122.00	120.50	2	5,309	0.04%
2021/01/13	4	119.88	5	121.40	121.50	-1	5,213	-0.02%
2021/01/12	17	123.09	21	121.55	117.00	-4	5,098	-0.08%
2021/01/11	22	121.70	10	118.85	123.00	12	4,869	0.25%
2021/01/08	3	112.00	6	111.75	112.00	-3	4,619	-0.06%
2021/01/06	3	106.00	3	107.00	106.00	0	4,565	0.00%
2021/01/04	4	110.63	0	0.00	111.50	4	4,543	0.09%
2020/12/31	3	111.00	3	114.00	112.50	0	4,531	0.00%
2020/12/29	0	0.00	1	108.00	108.00	-1	4,502	-0.02%
2020/12/24	3	108.50	3	110.50	108.50	0	4,519	0.00%
2020/12/23	0	0.00	3	109.00	108.00	-3	4,538	-0.07%
2020/12/22	3	106.00	4	109.25	106.00	-1	4,616	-0.02%
2020/12/21	1	104.50	0	0.00	105.50	1	4,628	0.02%
2020/12/18	2	107.00	0	0.00	106.50	2	4,640	0.04%
2020/12/16	1	110.50	10	109.20	110.00	-9	4,710	-0.19%
2020/12/15	2.5	107.47	0	0.00	106.00	2.5	4,729	0.05%
2020/12/14	0	110.50	2	110.75	109.50	-2	4,777	-0.04%
2020/12/11	2	109.50	0	0.00	110.50	2	4,891	0.04%
2020/12/10	1	112.50	1	113.00	112.00	0	4,894	0.00%
2020/12/09	1	116.00	1	119.00	117.50	0	4,901	0.00%
2020/12/08	2	117.50	3	117.50	117.50	-1	4,895	-0.02%
2020/12/03	9	119.61	2	119.75	118.00	7	4,921	0.14%
2020/12/02	1	120.00	0	0.00	120.00	1	4,935	0.02%
2020/12/01	1	114.50	0	0.00	117.50	1	4,993	0.02%
2020/11/30	0	0.00	3	117.00	115.50	-3	4,970	-0.06%
2020/11/27	3	119.00	11	117.64	119.00	-8	4,961	-0.16%
2020/11/26	10	119.40	0	0.00	117.00	10	4,964	0.20%
2020/11/25	1	118.00	2	118.25	117.00	-1	4,950	-0.02%
2020/11/24	3	118.17	2	117.00	119.00	1	4,927	0.02%
2020/11/23	4	119.75	3	121.33	120.50	1	4,900	0.02%
2020/11/20	3	123.17	4	123.00	123.50	-1	4,846	-0.02%
2020/11/19	3	119.33	2.4	120.53	118.00	0.6	4,746	0.01%
2020/11/18	2	121.50	0	0.00	121.50	2	4,776	0.04%
2020/11/17	5	124.80	12	125.13	121.50	-7	4,817	-0.15%
2020/11/16	4	122.25	10	120.05	124.50	-6	4,669	-0.13%
2020/11/13	2	115.50	8	112.31	115.50	-6	4,448	-0.13%
2020/11/12	3	112.00	1	115.50	111.00	2	4,613	0.04%
2020/11/11	7.4	111.55	48	111.98	113.00	-40.6	4,541	-0.89%
2020/11/10	3	107.67	0	0.00	107.00	3	4,454	0.07%
2020/11/09	2	113.75	1	113.50	113.00	1	4,409	0.02%
2020/11/06	2	102.50	5	106.40	107.00	-3	4,336	-0.07%
2020/11/05	16	98.34	15	99.90	101.00	1	4,137	0.02%
2020/10/27	0	0.00	8	92.36	92.60	-8	4,822	-0.17%
2020/10/26	0	0.00	1	95.70	93.80	-1	5,022	-0.02%
2020/10/23	4	98.33	0	0.00	97.20	4	5,396	0.07%
2020/10/21	0	0.00	1	96.20	95.50	-1	6,018	-0.02%
2020/10/20	1	94.80	0	0.00	94.80	1	6,462	0.02%
2020/10/16	0	0.00	4	98.10	95.00	-4	6,502	-0.06%
2020/10/14	4	100.63	0	0.00	100.50	4	6,522	0.06%
2020/10/13	0	0.00	8	97.76	98.70	-8	6,515	-0.12%
2020/10/08	2	102.50	2	101.50	101.50	0	6,505	0.00%
2020/09/30	1.5	101.30	1	101.00	103.00	0.5	6,646	0.01%
2020/09/29	8	101.00	9	101.17	101.50	-1	6,649	-0.02%
2020/09/28	1.5	98.71	1	98.80	99.60	0.5	6,685	0.01%
2020/09/25	0	0.00	16	96.72	96.00	-16	6,807	-0.24%
2020/09/24	2	100.50	6	101.08	101.00	-4	7,063	-0.06%
2020/09/23	1	104.00	1	105.00	104.00	0	7,298	0.00%
2020/09/22	3	105.00	1	105.50	105.00	2	7,599	0.03%
2020/09/21	5	106.70	1	111.00	105.00	4	7,760	0.05%
2020/09/18	4	111.00	6	111.50	111.50	-2	7,750	-0.03%
2020/09/17	8	112.31	0	0.00	110.50	8	7,828	0.10%
2020/09/16	13	112.96	6	112.75	112.50	7	7,804	0.09%
2020/09/15	14	109.39	6	109.01	108.00	8	7,700	0.10%
2020/09/14	7	107.09	10	109.45	110.00	-3	7,689	-0.04%
2020/09/11	0	0.00	3	105.17	106.00	-3	7,639	-0.04%
2020/09/09	12	102.00	12	105.17	108.50	0	7,609	0.00%
2020/09/08	62	108.31	62	105.42	106.00	0	7,578	0.00%
2020/09/07	10	106.45	12	104.63	103.00	-2	7,492	-0.03%
2020/09/04	10	108.80	0	0.00	108.50	10	7,472	0.13%
2020/09/02	10	118.00	0	0.00	115.50	10	7,399	0.14%
2020/09/01	1	113.00	0	0.00	116.00	1	7,370	0.01%
2020/08/31	0	0.00	1	115.00	113.00	-1	7,342	-0.01%
2020/08/28	2	111.00	7	114.00	116.00	-5	7,379	-0.07%
2020/08/27	12	116.54	6	118.50	113.50	6	7,374	0.08%
2020/08/25	0	0.00	1	116.50	117.50	-1	7,555	-0.01%
2020/08/24	1	115.00	0	0.00	115.50	1	7,492	0.01%
2020/08/21	11	111.86	11	111.59	116.00	0	7,404	0.00%
2020/08/20	7	106.14	2	108.00	105.50	5	7,291	0.07%
2020/08/19	1	117.50	2	117.50	116.00	-1	7,141	-0.01%
2020/08/18	15	117.20	14	118.21	122.00	1	7,055	0.01%
2020/08/17	5	128.40	8	127.13	127.00	-3	6,806	-0.04%
2020/08/14	4	132.00	4	132.38	133.00	0	6,785	0.00%
2020/08/13	7.5	131.17	6	129.83	130.00	1.5	6,799	0.02%
2020/08/12	2	123.00	5	126.70	131.00	-3	6,749	-0.04%
2020/08/11	3	131.50	0	0.00	127.00	3	6,637	0.05%
2020/08/10	3	129.67	4	130.38	130.00	-1	6,680	-0.01%
2020/08/07	5	134.10	2	143.00	131.50	3	6,637	0.05%
2020/08/06	6	145.17	11	146.50	146.00	-5	6,596	-0.08%
2020/08/05	9	148.61	6	148.42	149.00	3	6,536	0.05%
2020/08/04	7	146.43	2	148.50	145.00	5	6,507	0.08%
2020/08/03	24.5	152.55	6	154.08	149.00	18.5	6,400	0.29%
2020/07/31	3	148.33	1	148.50	150.50	2	6,271	0.03%
2020/07/30	3	148.83	33	150.29	150.00	-30	6,200	-0.48%
2020/07/29	60	149.13	33	148.77	153.00	27	6,062	0.45%
2020/07/28	10.4	147.65	21	153.00	139.50	-10.6	5,667	-0.19%
2020/07/27	21	155.26	56	159.47	154.50	-35	5,405	-0.65%
2020/07/24	55	157.75	39	154.17	159.50	16	4,974	0.32%
2020/07/23	6	144.00	24	141.25	145.00	-18	4,511	-0.40%
2020/07/22	0	0.00	31	136.98	136.50	-31	4,475	-0.69%
2020/07/21	0	0.00	42	132.32	135.00	-42	4,446	-0.94%
2020/07/20	1	125.00	5	123.10	125.00	-4	4,420	-0.09%
2020/07/15	0	0.00	12	134.00	129.00	-12	4,403	-0.27%
2020/07/14	0	0.00	20	136.00	132.00	-20	4,442	-0.45%
2020/07/09	3	141.33	1	141.50	141.50	2	4,416	0.05%
2020/07/08	1	129.00	0	0.00	129.00	1	4,276	0.02%
2020/07/06	2	116.50	2	116.50	117.50	0	4,226	0.00%
2020/07/03	3	114.17	24	116.92	113.50	-21	4,118	-0.51%
2020/07/02	24	109.88	16	104.81	111.00	8	3,810	0.21%
2020/07/01	17	100.12	2	101.00	101.00	15	3,548	0.42%
2020/06/30	40	91.73	40	93.48	92.00	0	3,226	0.00%
2020/06/29	0	0.00	1	85.40	86.20	-1	3,039	-0.03%
2020/06/15	14	77.56	0	0.00	78.90	14	2,883	0.49%
2020/06/12	18	76.78	0	0.00	77.00	18	2,857	0.63%
2020/06/10	4	82.98	39	81.13	81.50	-35	2,811	-1.25%
2020/06/04	5	87.20	10	87.19	85.10	-5	2,794	-0.18%
2020/06/03	1	84.20	0	0.00	84.50	1	2,744	0.04%
2020/06/02	5	84.36	67	85.58	83.60	-62	2,689	-2.31%
2020/06/01	60	85.23	2	86.10	87.80	58	2,549	2.28%
2020/05/28	3	81.17	3	80.00	78.90	0	2,353	0.00%
2020/05/26	3	81.30	1	80.70	81.30	2	2,343	0.09%
2020/05/25	1	78.20	1	78.90	81.50	0	2,327	0.00%
2020/05/22	3	81.50	3	80.70	78.90	0	2,301	0.00%
2020/05/20	6	81.63	2	79.85	82.30	4	2,232	0.18%
2020/05/19	0	0.00	1	79.80	79.90	-1	2,198	-0.05%
2020/05/18	1	78.90	0	0.00	78.90	1	2,182	0.05%
2020/05/15	4	82.10	3	81.27	80.50	1	2,177	0.05%
2020/05/14	21	79.97	42	79.10	79.20	-21	2,070	-1.01%
2020/05/13	41	78.45	21	79.28	78.30	20	2,019	0.99%
2020/05/11	3	75.60	3	75.50	75.50	0	1,826	0.00%
2020/05/05	0	0.00	1	70.40	70.40	-1	1,723	-0.06%
2020/05/04	20	64.40	20	64.13	64.80	0	1,654	0.00%
2020/04/24	0	0.00	2	63.60	63.10	-2	1,770	-0.11%
2020/04/21	21	63.69	20	63.44	61.70	1	1,844	0.05%
2020/04/20	1	62.90	20	63.06	63.30	-19	1,872	-1.01%
2020/04/17	25	62.63	20	64.31	62.60	5	1,890	0.26%
2020/04/16	29	60.92	1	61.80	61.60	28	1,857	1.51%
2020/04/15	20	59.52	0	0.00	58.90	20	1,857	1.08%
2020/04/08	1	59.00	0	0.00	59.70	1	1,980	0.05%
2020/04/07	0	0.00	1	56.70	56.70	-1	1,951	-0.05%
2020/04/01	0	51.30	0	0.00	51.60	0	1,965	0.00%
2020/03/25	0	0.00	1	50.10	51.10	-1	2,002	-0.05%
2020/03/19	1	44.70	0	0.00	44.10	1	2,159	0.05%
2020/03/18	1	50.90	0	0.00	49.00	1	2,231	0.04%
2020/03/13	1	55.10	0	0.00	57.00	1	2,624	0.04%
2020/03/12	1	61.50	0	0.00	60.60	1	2,733	0.04%
2020/03/11	0	0.00	11	67.53	66.00	-11	2,846	-0.39%
2020/03/10	1	66.30	0	0.00	68.00	1	3,007	0.03%
2020/02/27	1	70.90	0	0.00	70.70	1	3,106	0.03%
2020/02/20	10	78.51	0	0.00	78.00	10	3,126	0.32%
2020/02/14	0	0.00	1	77.00	78.40	-1	3,081	-0.03%
2020/02/10	1	72.30	0	0.00	72.20	1	2,994	0.03%
2020/02/07	0	0.00	1	74.10	73.10	-1	2,998	-0.03%
2020/02/04	0	0.00	5	72.90	74.50	-5	2,919	-0.17%
2020/01/09	1	74.20	0	0.00	76.10	1	2,537	0.04%
2019/12/13	3	80.40	2.1	80.28	80.00	0.9	1,949	0.05%
2019/12/12	0.1	81.50	1	82.90	81.50	-0.9	1,845	-0.05%
2019/12/11	0	0.00	20	77.77	77.80	-20	1,582	-1.26%
2019/12/10	10	77.12	0	0.00	76.30	10	1,488	0.67%
2019/12/09	18	76.58	2	76.15	78.20	16	1,409	1.14%
2019/12/06	6	72.53	9	73.40	74.10	-3	1,258	-0.24%
2019/12/05	2	72.05	0	0.00	72.00	2	1,124	0.18%
2019/11/27	0	0.00	1	67.60	67.60	-1	1,050	-0.10%
2019/11/26	1	67.00	0	0.00	67.70	1	997	0.10%
2019/11/25	1	67.20	2	67.65	67.60	-1	981	-0.10%
2019/11/22	1	64.20	0	0.00	64.50	1	934	0.11%
2019/11/18	0	0.00	1	66.90	66.00	-1	1,004	-0.10%
2019/11/04	0	0.00	2	62.50	62.30	-2	901	-0.22%
2019/10/28	0	0.00	2	62.90	63.00	-2	920	-0.22%
2019/10/23	0	0.00	1	62.30	63.00	-1	924	-0.11%
2019/10/17	0	0.00	1	62.40	62.10	-1	946	-0.11%
2019/10/16	5	62.44	0	0.00	62.10	5	950	0.53%
2019/10/15	0	0.00	4	62.60	63.00	-4	948	-0.42%
2019/10/14	1	61.40	0	0.00	61.40	1	945	0.11%
2019/10/08	2	62.15	0	0.00	62.00	2	943	0.21%
2019/10/03	0	0.00	1	63.80	63.70	-1	939	-0.11%
2019/09/27	1	62.70	0	0.00	62.70	1	937	0.11%
2019/09/26	0	0.00	1	65.00	64.70	-1	927	-0.11%
2019/09/25	1	64.30	0	0.00	64.30	1	923	0.11%
2019/09/23	3	65.73	20	67.00	65.40	-17	972	-1.75%
2019/09/16	20	66.00	0	0.00	65.10	20	911	2.19%
2019/09/09	0	0.00	12	67.70	66.20	-12	883	-1.36%
2019/09/06	12	66.50	0	0.00	67.00	12	865	1.39%
2019/09/05	20	69.00	21	67.60	66.70	-1	831	-0.12%
2019/09/03	1	66.20	1	66.40	66.30	0	698	0.00%
2019/08/30	0	0.00	1	65.20	64.90	-1	666	-0.15%
2019/08/28	1	64.90	0	0.00	65.20	1	657	0.15%
2019/08/22	11	69.07	10	67.50	65.90	1	613	0.16%
2019/08/21	0	0.00	1	64.40	64.50	-1	562	-0.18%
2019/08/12	20	61.90	0	0.00	62.60	20	587	3.40%
2019/08/08	0	0.00	40	60.71	61.90	-40	586	-6.82%
2019/08/05	20	62.40	0	0.00	61.30	20	608	3.29%
2019/08/02	1	62.60	0	0.00	62.40	1	612	0.16%
2019/07/25	1	68.80	0	0.00	68.40	1	613	0.16%
2019/07/24	0	0.00	20	67.30	68.60	-20	601	-3.33%
2019/07/23	20	66.30	1	66.30	66.00	19	579	3.28%
2019/07/19	0	0.00	1	64.30	64.40	-1	576	-0.17%
2019/07/18	0	0.00	2	64.30	64.00	-2	583	-0.34%
2019/07/16	0	0.00	2	64.90	65.40	-2	588	-0.34%
2019/07/12	0	0.00	22	65.94	65.20	-22	600	-3.66%
2019/07/11	20	65.50	1	65.10	65.80	19	605	3.14%
2019/07/05	0	0.00	2	65.45	65.30	-2	702	-0.28%
2019/07/03	2	65.50	0	0.00	65.30	2	723	0.28%
2019/07/02	0	0.00	2	65.80	67.10	-2	764	-0.26%
2019/07/01	9	64.93	10	64.00	66.40	-1	795	-0.13%
2019/06/28	0	0.00	3	63.40	62.60	-3	935	-0.32%
2019/06/20	2	60.10	0	0.00	61.80	2	978	0.20%
2019/06/18	2	58.60	0	0.00	58.50	2	1,033	0.19%
2019/06/17	4	59.15	0	0.00	59.50	4	1,105	0.36%
2019/06/05	2	58.40	0	0.00	57.70	2	1,201	0.17%
2019/06/04	4	58.58	0	0.00	58.40	4	1,200	0.33%
2019/05/29	20	56.70	20	56.00	56.50	0	1,194	0.00%
2019/05/28	20	59.50	20	58.50	57.90	0	1,180	0.00%
2019/05/24	0	0.00	20	60.45	60.40	-20	1,159	-1.72%
2019/05/23	25	59.99	45	59.78	60.40	-20	1,163	-1.72%
2019/05/20	0	63.70	0	0.00	63.60	0	1,178	0.00%
2019/05/06	1	70.50	0	0.00	70.60	1	1,263	0.08%
2019/05/02	1	70.30	0	0.00	70.40	1	1,283	0.08%
2019/04/24	10	72.80	0	0.00	71.90	10	1,363	0.73%
2019/04/18	30	73.50	0	0.00	71.30	30	1,542	1.95%
2019/04/16	16	73.08	16	72.59	73.40	0	1,608	0.00%
2019/04/15	595	75.05	595	75.08	73.00	0	1,595	0.00%	大買/大賣/
2019/04/11	0	0.00	36	74.38	72.90	-36	1,555	-2.31%
2019/04/10	0	0.00	1	77.00	76.80	-1	1,513	-0.07%
2019/04/08	275	79.63	275	79.41	78.10	0	1,491	0.00%	大買/大賣/
2019/04/03	58	78.93	59	78.57	78.20	-1	1,444	-0.07%
2019/04/02	238	78.45	239	78.77	78.50	-1	1,398	-0.07%	大買/大賣/
2019/03/19	10	70.80	11	69.84	69.60	-1	1,029	-0.10%
2019/03/18	1	63.90	0	0.00	64.40	1	956	0.10%
2019/03/15	1	62.50	0	0.00	62.60	1	927	0.11%
2019/01/21	1	64.10	1	64.90	65.30	0	653	0.00%
2019/01/15	0	0.00	1	62.50	64.50	-1	556	-0.18%
2019/01/14	1	62.20	1	62.40	61.80	0	518	0.00%
2019/01/11	0	0.00	1	60.80	61.10	-1	475	-0.21%
2019/01/10	1	60.30	1	61.40	60.20	0	427	0.00%
2019/01/09	1	57.70	0	0.00	57.60	1	354	0.28%
2019/01/08	0	0.00	1	57.00	56.60	-1	328	-0.30%
2018/12/20	1	51.00	0	0.00	50.80	1	369	0.27%
2018/12/19	1	52.70	0	0.00	52.50	1	362	0.28%
2018/12/12	15	55.50	1	55.30	55.20	14	345	4.06%
2018/12/11	20	55.57	0	0.00	54.90	20	344	5.81%
2018/12/03	0	0.00	1	57.10	56.70	-1	349	-0.29%
2018/11/16	1	52.20	0	0.00	51.90	1	496	0.20%
2018/10/09	1	51.90	0	0.00	51.90	1	737	0.14%
2018/09/12	1	63.80	0	0.00	63.80	1	679	0.15%
2018/09/07	0	0.00	1	64.00	64.70	-1	691	-0.14%
2018/09/06	1	67.00	0	0.00	66.60	1	716	0.14%
2018/08/24	0	0.00	1	70.20	68.80	-1	696	-0.14%
2018/08/23	1	68.90	0	0.00	69.20	1	649	0.15%
2018/08/06	3	71.07	4	71.33	71.30	-1	557	-0.18%
2018/07/12	1	59.60	0	0.00	59.70	1	400	0.25%
2018/06/13	0	0.00	1	67.20	67.20	-1	336	-0.30%
2018/06/12	0	0.00	1	60.90	61.10	-1	300	-0.33%
2018/05/22	0	0.00	1	60.60	59.50	-1	255	-0.39%
2018/05/18	1	56.50	0	0.00	57.80	1	220	0.45%
2018/04/26	0	0.00	1	53.80	51.80	-1	202	-0.49%
2018/04/25	1	54.00	0	0.00	53.60	1	208	0.48%
2018/03/19	1	64.80	0	0.00	64.20	1	202	0.49%
2018/03/09	1	62.50	0	0.00	62.00	1	210	0.48%
2018/01/22	0	0.00	1	70.40	70.00	-1	345	-0.29%
2018/01/19	1	72.40	0	0.00	70.00	1	352	0.28%