元大台灣50正2 (00631L)-中國信託-嘉義券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
212.1
漲跌
▼2.2
漲幅
-1.03%
成交量
3,445張
產業
上市
284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

元大台灣50正2 (00631L)籌碼相關－中國信託-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

中國信託-嘉義券商分點個股進出
中國信託-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
2024/05/31	1.1	215.82	1.3	215.97	212.10	-0.2	2,914	-0.01%
2024/05/30	3.2	216.49	1	214.30	214.30	2.2	2,884	0.08%
2024/05/29	21.3	221.99	2	223.40	221.95	19.3	2,838	0.68%
2024/05/28	0	0.00	4	225.18	226.50	-4	2,799	-0.14%
2024/05/27	1	224.55	1	224.10	224.55	0	2,779	0.00%
2024/05/23	1	219.35	1	219.15	219.55	0	2,740	0.00%
2024/05/22	4.3	218.61	4	216.53	218.70	0.3	2,739	0.01%
2024/05/21	0	0.00	7	212.35	212.45	-7	2,716	-0.26%
2024/05/20	3	211.95	2	213.93	213.25	1	2,709	0.04%
2024/05/17	0	0.00	1	213.45	213.35	-1	2,679	-0.04%
2024/05/16	1	213.95	2	216.95	214.15	-1	2,677	-0.04%
2024/05/15	6	212.11	63	212.46	211.40	-57	2,644	-2.16%
2024/05/14	4	207.05	4.2	206.43	207.05	-0.2	2,674	-0.01%
2024/05/13	0	0.00	1	205.85	204.30	-1	2,685	-0.04%
2024/05/10	0	0.00	1	202.80	202.65	-1	2,689	-0.04%
2024/05/09	2.9	200.45	3	201.26	199.55	-0.1	2,682	0.00%
2024/05/07	0.1	199.50	0	0.00	200.05	0.1	2,715	0.00%
2024/05/06	0.3	199.05	7	199.24	198.85	-6.7	2,718	-0.25%
2024/05/03	4	194.23	3	197.95	194.00	1	2,719	0.04%
2024/05/02	178	193.10	1	193.50	193.10	177	2,712	6.52%	大買/鉅額交易
2024/04/30	0.9	197.73	0	0.00	196.35	0.9	2,715	0.03%
2024/04/26	0	0.00	5	190.22	190.60	-5	2,720	-0.18%
2024/04/25	6	185.87	2	185.78	185.00	4	2,764	0.14%
2024/04/24	3	190.95	4	189.55	190.95	-1	2,755	-0.04%
2024/04/23	1	180.40	22	182.28	181.70	-21	2,784	-0.75%
2024/04/22	70.2	177.82	0	0.00	178.45	70.2	2,808	2.50%
2024/04/19	52.3	181.85	16	181.13	179.00	36.3	2,767	1.31%
2024/04/18	1	189.70	0	195.30	194.35	1	2,570	0.04%
2024/04/17	0	0.00	1	189.95	192.10	-1	2,560	-0.04%
2024/04/16	14.1	189.08	14.3	188.24	187.50	-0.2	2,556	-0.01%
2024/04/15	61.3	200.43	0	0.00	199.15	61.3	2,437	2.51%
2024/04/12	11	204.05	11	203.74	204.05	0	2,423	0.00%
2024/04/11	33.1	203.09	3	203.45	203.80	30.1	2,422	1.24%
2024/04/10	5	205.55	5	205.80	205.65	0	2,415	0.00%
2024/04/09	5	206.30	5	203.30	206.30	0	2,490	0.00%
2024/04/08	3	198.35	3	198.12	198.30	0	2,466	0.00%
2024/04/03	10.2	195.23	0	0.00	196.55	10.2	2,470	0.41%
2024/04/02	1	199.00	1	197.60	199.20	0	2,441	0.00%
2024/04/01	1	194.85	1	196.60	194.55	0	2,481	0.00%
2024/03/26	1	193.10	2	193.78	193.00	-1	2,501	-0.04%
2024/03/22	3	192.63	3	193.72	193.60	0	2,524	0.00%
2024/03/21	4	194.10	4.1	191.67	194.10	-0.1	2,494	0.00%
2024/03/20	0.3	187.50	0	0.00	186.05	0.3	2,489	0.01%
2024/03/14	1	188.30	1	189.15	188.40	0	2,504	0.00%
2024/03/12	2	188.67	2	187.05	188.80	0	2,520	0.00%
2024/03/11	15	184.78	5	185.51	184.80	10	2,524	0.40%
2024/03/08	3	186.32	3.1	189.66	186.10	-0.1	2,537	0.00%
2024/03/07	5	183.90	196	184.55	184.20	-191	2,513	-7.60%	大賣/鉅額交易
2024/03/06	2	180.10	369	179.52	180.10	-367	2,515	-14.59%	大賣/鉅額交易
2024/03/05	0	0.00	33	178.55	178.10	-33	2,519	-1.31%
2024/03/04	1	176.35	31	176.45	176.35	-30	2,536	-1.18%
2024/02/27	1.1	167.53	1	171.00	168.85	0.1	2,588	0.00%
2024/02/26	2	170.08	1	169.40	170.50	1	2,585	0.04%
2024/02/22	2.2	168.84	10	167.93	168.90	-7.9	2,670	-0.29%
2024/02/20	1	166.15	11	165.93	166.15	-10	2,743	-0.36%
2024/02/19	1	165.10	1	164.95	165.00	0	2,800	0.00%
2024/02/16	6	165.00	5	165.68	164.80	1	2,882	0.03%
2024/02/15	14	164.38	27.5	164.73	165.20	-13.5	2,915	-0.46%
2024/02/05	3	154.47	1	154.90	155.05	2	2,913	0.07%
2024/02/02	0.3	154.59	1	154.45	154.90	-0.8	2,918	-0.03%
2024/02/01	1	151.60	0	0.00	152.65	1	2,936	0.03%
2024/01/31	40	152.49	0	0.00	152.00	40	2,974	1.34%
2024/01/30	10	154.80	0	0.00	155.15	10	2,988	0.33%
2024/01/29	0	0.00	0.1	155.00	155.70	-0.1	3,099	0.00%
2024/01/25	0.2	153.10	32	153.57	153.50	-31.8	3,195	-1.00%
2024/01/24	0	0.00	10	151.95	151.40	-10	3,214	-0.31%
2024/01/23	0	0.00	1	151.00	151.20	-1	3,234	-0.03%
2024/01/22	0.3	149.85	4	149.96	150.20	-3.7	3,229	-0.11%
2024/01/19	0	0.00	2	146.03	148.05	-2	3,226	-0.06%
2024/01/18	1	140.70	0	0.00	141.15	1	3,271	0.03%
2024/01/17	54.1	141.95	0	0.00	140.60	54.1	3,273	1.65%
2024/01/16	15.2	142.98	0	0.00	143.00	15.2	3,259	0.46%
2024/01/12	31	145.26	0	0.00	145.25	31	3,331	0.93%
2024/01/10	10	144.55	0	0.00	144.45	10	3,364	0.30%
2024/01/08	5	147.10	0	0.00	146.35	5	3,347	0.15%
2024/01/04	1	145.60	1	145.85	145.70	0	3,352	0.00%
2024/01/03	73.1	147.14	0	0.00	145.90	73.1	3,405	2.15%
2023/12/27	11	150.82	83.1	151.29	151.40	-72.1	3,452	-2.09%
2023/12/26	0	0.00	1	148.00	149.10	-1	3,450	-0.03%
2023/12/25	5	147.50	0	0.00	147.15	5	3,454	0.14%
2023/12/22	5	146.45	0	0.00	146.20	5	3,466	0.14%
2023/12/21	5	144.75	0	0.00	145.70	5	3,494	0.14%
2023/12/19	227	145.60	0	0.00	146.30	227	3,502	6.48%	大買/鉅額交易
2023/12/15	0.3	148.85	3	149.33	148.35	-2.7	3,570	-0.08%
2023/12/14	0	0.00	154.1	147.41	147.70	-154.1	3,550	-4.34%	大賣/鉅額交易
2023/12/12	4	145.35	0	0.00	144.25	4	3,585	0.11%
2023/12/08	0	0.00	3	144.27	143.05	-3	3,632	-0.08%
2023/12/06	0	0.00	5	142.55	143.00	-5	3,647	-0.14%
2023/12/05	20	140.83	0	0.00	141.75	20	3,646	0.55%
2023/12/04	0	0.00	1	144.80	143.70	-1	3,643	-0.03%
2023/12/01	1	143.55	10	143.00	143.80	-9	3,627	-0.25%
2023/11/27	11	140.03	3	141.97	139.40	8	3,568	0.22%
2023/11/22	5	141.70	0.1	142.30	141.85	4.9	3,594	0.14%
2023/11/21	0	0.00	2	142.35	143.90	-2	3,625	-0.06%
2023/11/17	0	0.00	0.1	140.31	140.70	-0.1	3,627	0.00%
2023/11/16	0	0.00	24	140.37	139.95	-24	3,585	-0.67%
2023/11/15	0	0.00	3.2	139.99	139.80	-3.2	3,540	-0.09%
2023/11/14	0	0.00	1	136.60	136.65	-1	3,501	-0.03%
2023/11/13	0	0.00	6	136.44	135.40	-6	3,530	-0.17%
2023/11/10	10	131.80	2	132.45	132.40	8	3,515	0.23%
2023/11/09	0	0.00	0	132.80	133.65	0	3,538	0.00%
2023/11/08	0	0.00	2	133.50	133.50	-2	3,607	-0.06%
2023/11/07	0	0.00	0.3	132.05	132.30	-0.3	3,593	-0.01%
2023/11/06	0	0.00	2	132.80	132.25	-2	3,642	-0.05%
2023/11/03	1	129.45	34	129.52	129.60	-33	3,553	-0.93%
2023/10/31	0.3	122.67	0	0.00	121.80	0.3	3,510	0.01%
2023/10/30	3	125.10	0	0.00	124.00	3	3,554	0.08%
2023/10/27	1	124.65	2	124.53	124.10	-1	3,546	-0.03%
2023/10/26	138	123.34	2	123.40	122.75	136	3,564	3.82%	大買/鉅額交易
2023/10/25	1	129.10	0	0.00	127.95	1	3,465	0.03%
2023/10/24	53.1	124.79	1	126.70	127.25	52.1	3,457	1.51%
2023/10/23	2.3	126.33	1	127.30	126.00	1.3	3,425	0.04%
2023/10/20	5	126.93	1	128.40	128.70	4	3,389	0.12%
2023/10/19	1.2	128.67	0	0.00	129.20	1.2	3,344	0.04%
2023/10/18	6	130.48	0	0.00	129.40	6	3,395	0.18%
2023/10/17	1	132.30	0	0.00	132.15	1	3,342	0.03%
2023/10/16	1	132.45	3	132.33	132.30	-2	3,357	-0.06%
2023/10/13	1	134.05	1	134.00	134.25	0	3,387	0.00%
2023/10/12	0	0.00	3.1	134.37	135.30	-3.1	3,395	-0.09%
2023/10/11	2	133.13	3.1	133.73	133.20	-1.1	3,388	-0.03%
2023/10/05	2	129.43	1	127.65	129.50	1	3,372	0.03%
2023/10/04	128.4	125.95	4	126.01	126.10	124.4	3,365	3.70%	大買/鉅額交易
2023/10/03	1.2	130.54	0	0.00	128.95	1.2	3,306	0.04%
2023/10/02	4	131.24	0.2	131.05	131.05	3.9	3,333	0.12%
2023/09/28	0	0.00	2	127.58	127.80	-2	3,366	-0.06%
2023/09/27	0	0.00	1	126.55	126.90	-1	3,358	-0.03%
2023/09/26	52.3	126.54	4	127.11	126.45	48.3	3,359	1.44%
2023/09/25	0	0.00	7	128.86	129.45	-7	3,363	-0.21%
2023/09/22	7.2	126.58	1	127.60	127.45	6.2	3,348	0.19%
2023/09/21	19.4	127.81	0	0.00	126.90	19.4	3,338	0.58%
2023/09/18	20.1	134.00	3	133.95	133.65	17.1	3,269	0.52%
2023/09/15	0	0.00	2	136.00	136.75	-2	3,236	-0.06%
2023/09/14	1	135.40	7	135.16	135.70	-6	3,206	-0.19%
2023/09/13	0	0.00	4	131.51	131.70	-4	3,159	-0.13%
2023/09/12	0.5	131.26	1	131.15	131.30	-0.5	3,164	-0.02%
2023/09/11	1.7	129.45	3	128.72	128.90	-1.3	3,155	-0.04%
2023/09/08	4	130.51	0	0.00	131.05	4	3,118	0.13%
2023/09/07	1	132.30	0	0.00	131.45	1	3,129	0.03%
2023/09/06	1	133.90	0	0.00	133.80	1	3,113	0.03%
2023/09/05	0	0.00	5	133.85	134.55	-5	3,118	-0.16%
2023/09/04	5	132.85	1.1	133.94	134.45	3.9	3,149	0.12%
2023/09/01	0.1	133.00	0	0.00	133.05	0.1	3,149	0.00%
2023/08/31	0	0.00	1	132.85	132.35	-1	3,146	-0.03%
2023/08/30	1	134.70	27	134.42	133.95	-26	3,151	-0.83%
2023/08/29	2	130.90	0	0.00	132.50	2	3,143	0.06%
2023/08/28	2	131.00	15	130.40	130.40	-13	3,131	-0.42%
2023/08/25	3.1	130.55	1	131.40	129.35	2.1	3,125	0.07%
2023/08/24	2	134.60	10	134.65	134.70	-8	3,073	-0.26%
2023/08/18	12	128.24	3	130.30	128.15	9	3,048	0.30%
2023/08/17	10.1	126.21	2	128.50	130.45	8.1	3,025	0.27%
2023/08/16	30	128.43	0	0.00	128.85	30	2,960	1.01%
2023/08/15	10	129.50	1	130.50	129.50	9	2,972	0.30%
2023/08/14	99.8	129.59	0.5	130.05	128.15	99.2	3,002	3.31%
2023/08/11	0	0.00	2	133.50	132.55	-2	2,979	-0.07%
2023/08/10	48.1	133.71	1	132.60	132.65	47.1	2,984	1.58%
2023/08/09	0	0.00	3	137.05	135.90	-3	2,906	-0.10%
2023/08/08	1	135.05	1.2	136.13	135.95	-0.2	2,908	-0.01%
2023/08/07	4	137.38	0	0.00	138.80	4	2,895	0.14%
2023/08/02	12.3	136.17	0	0.00	135.95	12.3	2,854	0.43%
2023/07/28	0.3	142.95	0	0.00	142.50	0.3	2,744	0.01%
2023/07/27	0	0.00	1	142.65	142.40	-1	2,731	-0.04%
2023/07/25	0	0.00	1	140.05	141.35	-1	2,740	-0.04%
2023/07/24	0	0.00	1	137.65	138.15	-1	2,732	-0.04%
2023/07/21	6.1	136.98	0	0.00	137.70	6.1	2,740	0.22%
2023/07/18	20	141.60	0	0.00	141.30	20	2,729	0.73%
2023/07/17	0	0.00	12	143.20	142.40	-12	2,698	-0.44%
2023/07/14	0	0.00	12	142.50	142.40	-12	2,698	-0.44%
2023/07/13	0	0.00	73	140.62	139.25	-73	2,677	-2.73%
2023/07/12	0	0.00	10	136.50	136.40	-10	2,624	-0.38%
2023/07/11	1	135.75	29	135.43	135.65	-28	2,642	-1.06%
2023/07/10	1	131.55	0	0.00	131.60	1	2,646	0.04%
2023/07/07	7.2	131.37	0	0.00	132.10	7.2	2,635	0.27%
2023/07/06	3.4	133.76	0	0.00	133.35	3.4	2,605	0.13%
2023/07/05	0.1	139.50	0	0.00	138.30	0.1	2,537	0.00%
2023/07/04	0	0.00	2.1	139.08	139.90	-2.1	2,530	-0.08%
2023/07/03	1	138.65	0	0.00	138.75	1	2,533	0.04%
2023/06/30	12	133.62	0	0.00	135.25	12	2,524	0.48%
2023/06/29	1	134.75	0	0.00	134.45	1	2,528	0.04%
2023/06/28	0.1	134.95	0	0.00	134.30	0.1	2,524	0.00%
2023/06/27	2.1	133.96	0	0.00	133.95	2.1	2,548	0.08%
2023/06/26	3	136.35	0	0.00	136.20	3	2,528	0.12%
2023/06/20	5.1	138.01	0	0.00	138.45	5.1	2,577	0.20%
2023/06/19	0	0.00	0	139.85	139.45	0	2,614	0.00%
2023/06/08	0.1	131.55	3	132.50	130.80	-2.9	2,860	-0.10%
2023/06/07	3	132.07	0	0.00	133.80	3	2,912	0.10%
2023/06/05	0	0.00	2	130.35	130.35	-2	2,965	-0.07%
2023/06/02	2	130.65	0	0.00	130.80	2	2,986	0.07%
2023/05/26	3	127.00	117	126.23	127.00	-114	3,111	-3.66%	大賣/鉅額交易
2023/05/25	0	0.00	2	122.85	123.25	-2	3,126	-0.06%
2023/05/24	0	120.65	0	0.00	121.15	0	3,146	0.00%
2023/05/19	0	0.00	43	122.04	122.00	-43	3,194	-1.35%
2023/05/18	0	0.00	57	120.58	120.95	-57	3,186	-1.79%
2023/05/17	0	0.00	11	118.20	118.20	-11	3,190	-0.34%
2023/05/11	0	0.00	0.4	113.26	112.15	-0.4	3,156	-0.01%
2023/05/08	0.4	115.50	1	115.10	114.85	-0.6	3,161	-0.02%
2023/05/05	0	0.00	0	113.35	113.70	0	3,166	0.00%
2023/05/03	0	112.60	0	0.00	112.65	0	3,244	0.00%
2023/04/28	4	112.15	1	112.45	112.85	3	3,377	0.09%
2023/04/27	4	110.95	0	0.00	110.30	4	3,398	0.12%
2023/04/26	26.1	109.57	0	0.00	110.10	26.1	3,430	0.76%
2023/04/25	45	112.38	0	0.00	110.20	45	3,478	1.29%
2023/04/21	6	115.31	0	0.00	113.70	6	3,516	0.17%
2023/04/20	0	0.00	1	114.60	115.00	-1	3,591	-0.03%
2023/04/19	2	116.55	0	0.00	116.10	2	3,700	0.05%
2023/04/18	1	117.05	0	0.00	117.15	1	3,762	0.03%
2023/04/17	5	117.84	0	0.00	118.00	5	3,827	0.13%
2023/04/14	0	0.00	1	118.75	118.45	-1	3,867	-0.03%
2023/04/13	1	117.10	0	0.00	116.25	1	3,977	0.03%
2023/04/11	0	0.00	1	117.90	117.90	-1	4,072	-0.02%
2023/04/10	0	0.00	0.5	117.05	117.35	-0.5	4,162	-0.01%
2023/04/06	0.5	116.15	0	0.00	116.00	0.5	4,237	0.01%
2023/03/31	0	0.00	1	117.40	117.50	-1	4,306	-0.02%
2023/03/29	22	114.50	0	0.00	115.45	22	4,392	0.50%
2023/03/28	7	114.86	1	114.85	114.50	6	4,571	0.13%
2023/03/27	0	0.00	3	116.93	116.90	-3	4,602	-0.07%
2023/03/24	1	117.00	3	117.98	118.30	-2	4,690	-0.04%
2023/03/21	0	0.00	1	111.20	111.50	-1	4,850	-0.02%
2023/03/20	3	110.82	0	0.00	110.15	3	4,879	0.06%
2023/03/17	0	0.00	2	110.10	111.00	-2	4,928	-0.04%
2023/03/16	4.1	107.36	0	0.00	107.90	4.1	5,010	0.08%
2023/03/15	12	110.38	0	0.00	109.80	12	5,032	0.24%
2023/03/10	3	111.00	0	0.00	111.00	3	5,117	0.06%
2023/03/08	35	115.19	0	0.00	115.65	35	5,245	0.67%
2023/03/07	0	0.00	1	116.70	117.00	-1	5,267	-0.02%
2023/03/06	3	115.83	0	0.00	115.45	3	5,347	0.06%
2023/03/03	0	0.00	4	113.71	112.90	-4	5,400	-0.07%
2023/03/01	0	112.40	0	0.00	112.50	0	5,563	0.00%
2023/02/24	4	112.10	0	0.00	111.85	4	5,602	0.07%
2023/02/23	0	0.00	8	111.80	113.10	-8	5,621	-0.14%
2023/02/22	39	109.06	0	0.00	109.80	39	5,706	0.68%
2023/02/17	2	110.55	2	111.15	111.05	0	6,278	0.00%
2023/02/16	0	0.00	13	112.11	112.95	-13	6,383	-0.20%
2023/02/15	14	111.22	10	112.31	110.20	4	6,735	0.06%
2023/02/14	9	114.59	0	0.00	114.50	9	6,823	0.13%
2023/02/13	3	111.68	1	112.25	112.70	2	7,067	0.03%
2023/02/10	2	112.75	0	0.00	113.15	2	7,188	0.03%
2023/02/09	1	113.30	0	0.00	113.50	1	7,352	0.01%
2023/02/08	0	0.00	4	113.50	113.65	-4	7,455	-0.05%
2023/02/07	1	110.90	0	0.00	110.70	1	7,528	0.01%
2023/02/06	3	111.02	0	0.00	110.70	3	7,568	0.04%
2023/02/03	0	0.00	21	113.78	113.55	-21	7,655	-0.27%
2023/02/02	0	0.00	32	113.00	113.60	-32	7,735	-0.41%
2023/01/31	7	110.25	0	0.00	109.30	7	7,965	0.09%
2023/01/30	0	0.00	1	110.70	111.55	-1	8,041	-0.01%
2023/01/17	5	104.02	0	0.00	104.00	5	8,203	0.06%
2023/01/16	11	103.95	0	0.00	104.00	11	8,354	0.13%
2023/01/13	0	0.00	12	104.04	102.60	-12	8,411	-0.14%
2023/01/12	0	0.00	4	101.68	101.15	-4	8,623	-0.05%
2023/01/11	6	101.73	18	101.72	101.70	-12	8,712	-0.14%
2023/01/10	5	101.85	0	0.00	102.30	5	8,967	0.06%
2023/01/09	0	0.00	9.4	99.46	101.20	-9.4	9,149	-0.10%
2023/01/06	0	0.00	9	96.01	95.90	-9	9,223	-0.10%
2023/01/05	5	95.36	1	95.75	94.50	4	9,317	0.04%
2023/01/04	0	0.00	3	93.53	93.80	-3	9,368	-0.03%
2023/01/03	3	92.20	4	93.40	94.05	-1	9,587	-0.01%
2022/12/30	0	0.00	2.5	93.41	92.80	-2.5	9,525	-0.03%
2022/12/29	1.5	90.57	2	90.98	91.70	-0.5	9,575	-0.01%
2022/12/28	2	92.85	3	92.35	92.40	-1	9,775	-0.01%
2022/12/27	0	0.00	2.4	96.05	95.05	-2.4	9,835	-0.02%
2022/12/26	3	94.30	0	0.00	94.35	3	9,887	0.03%
2022/12/23	2.4	93.61	0	0.00	93.70	2.4	10,069	0.02%
2022/12/22	0	0.00	2	96.08	96.40	-2	10,178	-0.02%
2022/12/20	7.4	93.67	0	0.00	92.50	7.4	10,334	0.07%
2022/12/19	20	96.40	0	0.00	96.05	20	10,308	0.19%
2022/12/16	45	96.53	1	97.60	96.95	44	10,298	0.43%
2022/12/15	35	100.06	0	0.00	100.40	35	10,298	0.34%
2022/12/14	4	100.00	1	100.10	100.30	3	10,266	0.03%
2022/12/13	21.5	97.89	3	98.47	97.65	18.5	10,157	0.18%
2022/12/12	80	98.00	1	98.25	98.40	79	10,102	0.78%
2022/12/08	32	97.27	2	97.50	97.50	30	10,065	0.30%
2022/12/07	1	100.05	0	0.00	99.10	1	10,007	0.01%
2022/12/06	0.3	101.75	3	102.10	100.10	-2.8	9,952	-0.03%
2022/12/05	3	104.78	0	0.00	103.55	3	9,941	0.03%
2022/12/02	12	103.28	13	103.21	103.05	-1	9,901	-0.01%
2022/12/01	1	106.00	14	104.44	104.35	-13	9,945	-0.13%
2022/11/29	1	97.20	0.4	97.65	99.95	0.6	9,797	0.01%
2022/11/28	15.9	97.48	0	97.95	97.85	15.9	9,789	0.16%
2022/11/25	0.8	101.30	4	101.20	100.80	-3.3	9,828	-0.03%
2022/11/23	8	99.09	0.4	98.84	99.30	7.6	9,665	0.08%
2022/11/22	0.4	96.70	0	0.00	97.85	0.4	9,699	0.00%
2022/11/18	2	97.90	1	97.70	97.20	1	9,650	0.01%
2022/11/17	2	96.43	0.5	97.61	98.15	1.5	9,565	0.02%
2022/11/16	1	98.20	2.1	97.56	97.80	-1.1	9,453	-0.01%
2022/11/15	0.5	94.30	24.1	94.66	97.75	-23.6	9,282	-0.25%
2022/11/14	0	0.00	13	92.45	92.20	-13	9,044	-0.14%
2022/11/11	1	91.30	4	90.39	90.65	-3	8,915	-0.03%
2022/11/10	0	0.00	19	84.33	83.60	-19	8,548	-0.22%
2022/11/09	6	83.73	80	84.06	85.20	-74	8,418	-0.88%
2022/11/07	0	0.00	2	79.30	80.30	-2	8,091	-0.02%
2022/11/04	1	77.90	33	77.10	77.95	-32	7,960	-0.40%
2022/11/03	32	76.47	1	76.70	77.35	31	7,878	0.39%
2022/11/02	1	78.45	0	0.00	78.80	1	7,830	0.01%
2022/11/01	2	77.85	9	77.99	78.20	-7	7,804	-0.09%
2022/10/31	1	76.90	1	77.05	76.95	0	7,800	0.00%
2022/10/28	4	75.79	1	76.20	74.90	3	7,772	0.04%
2022/10/27	7	77.24	7	76.83	76.95	0	7,679	0.00%
2022/10/26	42	73.95	2	74.65	74.80	40	7,622	0.52%
2022/10/25	5	76.25	0	0.00	74.00	5	7,521	0.07%
2022/10/21	31	76.13	3	76.12	75.60	28	7,180	0.39%
2022/10/20	3	74.50	49	74.51	76.70	-46	7,150	-0.64%
2022/10/19	4	78.13	6	78.43	77.80	-2	6,924	-0.03%
2022/10/18	31	78.81	17	77.80	79.15	14	6,835	0.20%
2022/10/17	46.1	78.45	3	77.40	79.35	43.1	6,597	0.65%
2022/10/14	1	80.05	8	79.94	79.95	-7	6,370	-0.11%
2022/10/13	3	76.07	1	78.30	75.60	2	6,281	0.03%
2022/10/12	2	77.88	1.2	78.77	78.60	0.8	6,195	0.01%
2022/10/11	25.6	80.92	1.2	80.38	78.85	24.4	6,181	0.39%
2022/10/07	3.2	87.87	23	86.90	86.85	-19.8	6,052	-0.33%
2022/10/06	0	0.00	27	89.07	89.15	-27	6,117	-0.44%
2022/10/05	0	0.00	62	88.36	88.30	-62	6,212	-1.00%
2022/10/04	1	85.50	3	85.33	85.55	-2	6,156	-0.03%
2022/10/03	16	82.32	3	82.15	81.50	13	6,111	0.21%
2022/09/30	35	82.71	4	82.93	83.20	31	6,222	0.50%
2022/09/29	8	85.03	1	85.25	85.05	7	6,311	0.11%
2022/09/28	25	86.18	2	88.83	84.65	23	6,421	0.36%
2022/09/27	34	88.27	2	88.65	88.70	32	6,516	0.49%
2022/09/26	18	89.55	0	0.00	88.15	18	6,626	0.27%
2022/09/23	6	92.25	1	93.65	92.70	5	6,762	0.07%
2022/09/22	29	93.44	1	94.10	94.20	28	6,910	0.41%
2022/09/21	6	96.68	0	0.00	96.70	6	6,859	0.09%
2022/09/19	0	0.00	2	97.75	96.50	-2	7,036	-0.03%
2022/09/16	0	0.00	3	97.60	97.45	-3	7,118	-0.04%
2022/09/12	1	101.60	2	101.90	101.90	-1	7,362	-0.01%
2022/09/08	3.1	97.08	34	97.98	98.10	-30.9	7,390	-0.42%
2022/09/07	21	96.87	1	95.90	95.90	20	7,405	0.27%
2022/09/06	0	0.00	2	101.28	99.90	-2	7,342	-0.03%
2022/09/02	8	100.08	1	100.55	99.40	7	7,373	0.09%
2022/09/01	17	101.18	1	101.45	101.00	16	7,323	0.22%
2022/08/30	1	104.70	0	0.00	104.25	1	7,124	0.01%
2022/08/29	3	103.03	2	102.60	103.10	1	7,093	0.01%
2022/08/26	1	109.20	0	0.00	108.80	1	7,005	0.01%
2022/08/25	0	0.00	1	107.35	107.80	-1	7,004	-0.01%
2022/08/24	1	105.90	10	107.15	105.65	-9	6,999	-0.13%
2022/08/23	11.1	106.47	2	106.18	106.20	9.1	7,004	0.13%
2022/08/22	0	0.00	1	108.35	108.25	-1	6,975	-0.01%
2022/08/18	6	109.95	0	0.00	110.40	6	6,972	0.09%
2022/08/17	2	111.50	0	111.55	111.40	2	6,954	0.03%
2022/08/16	0	111.10	2	111.60	111.25	-2	6,962	-0.03%
2022/08/15	0	0.00	2	110.90	111.15	-2	6,953	-0.03%
2022/08/11	0	0.00	1	108.00	107.80	-1	6,974	-0.01%
2022/08/08	0	0.00	1	104.50	105.45	-1	6,933	-0.01%
2022/08/05	0	0.00	18.5	104.65	106.00	-18.5	6,948	-0.27%
2022/08/04	6.2	98.91	4	101.00	100.75	2.2	6,911	0.03%
2022/08/02	8.3	100.69	0.3	100.65	100.35	8	6,840	0.12%
2022/07/29	0	0.00	11	105.07	104.20	-11	6,770	-0.16%
2022/07/28	1	103.55	8	103.45	102.65	-7	6,741	-0.10%
2022/07/27	4	100.64	21	101.66	102.45	-17	6,682	-0.25%
2022/07/25	0.1	102.20	0	0.00	102.60	0.1	6,583	0.00%
2022/07/22	0	0.00	30	103.03	102.30	-30	6,591	-0.46%
2022/07/21	1.3	101.02	15	101.50	102.10	-13.7	6,601	-0.21%
2022/07/20	0	0.00	30	101.20	100.00	-30	6,544	-0.46%
2022/07/19	0	0.00	1	97.75	98.85	-1	6,498	-0.02%
2022/07/18	1	97.10	1	98.20	98.30	0	6,439	0.00%
2022/07/15	3	95.87	3	96.57	96.80	0	6,333	0.00%
2022/07/14	2	93.03	1	95.10	95.25	1	6,203	0.02%
2022/07/13	0.3	93.72	2	93.78	93.80	-1.7	6,062	-0.03%
2022/07/12	24	89.70	21	88.36	88.50	3	5,863	0.05%
2022/07/11	1	93.35	1	93.50	93.35	0	5,673	0.00%
2022/07/08	0	0.00	50	95.50	94.80	-50	5,575	-0.90%
2022/07/07	8	88.66	3	92.30	93.05	5	5,356	0.09%
2022/07/06	23	89.91	11	89.29	88.45	12	5,093	0.24%
2022/07/05	24	92.83	1	92.00	92.80	23	4,813	0.48%
2022/07/04	40	91.29	1	91.20	91.50	39	4,527	0.86%
2022/07/01	30	96.50	21	97.22	92.35	9	4,354	0.21%
2022/06/30	22	99.61	0	0.00	98.35	22	4,074	0.54%
2022/06/28	9	106.50	3	105.60	106.00	6	3,819	0.16%
2022/06/27	2	108.90	13	109.00	107.95	-11	3,743	-0.29%
2022/06/24	1	103.70	0	0.00	104.00	1	3,588	0.03%
2022/06/23	48	102.36	0	0.00	102.15	48	3,503	1.37%
2022/06/22	3	104.12	1	104.75	103.90	2	3,327	0.06%
2022/06/21	0	0.00	30	106.87	108.85	-30	3,251	-0.92%
2022/06/20	20	104.30	0	0.00	103.60	20	3,176	0.63%
2022/06/17	5	106.00	0	0.00	107.10	5	3,090	0.16%
2022/06/16	7	110.94	0	0.00	109.45	7	3,004	0.23%
2022/06/14	5	109.80	5	112.35	112.20	0	2,950	0.00%
2022/06/09	1	120.50	0	0.00	120.75	1	2,904	0.03%
2022/06/02	0	0.00	2	119.95	119.65	-2	3,085	-0.06%
2022/05/27	2	114.98	0	0.00	115.35	2	3,034	0.07%
2022/05/25	0	0.00	1	112.00	113.60	-1	3,045	-0.03%
2022/05/24	0	0.00	1	112.05	111.30	-1	3,089	-0.03%
2022/05/13	4	109.44	10	109.50	109.65	-6	2,925	-0.21%
2022/05/12	10	107.48	4	107.80	106.85	6	2,913	0.21%
2022/05/09	0.1	113.50	0	0.00	112.35	0.1	2,776	0.00%
2022/04/28	0	0.00	1	118.00	118.00	-1	2,812	-0.04%
2022/04/27	1	116.70	0	0.00	116.35	1	2,772	0.04%
2022/04/26	0	0.00	9	121.54	120.60	-9	2,701	-0.33%
2022/04/25	9.1	120.67	0	0.00	120.45	9.1	2,715	0.34%
2022/04/15	6	127.55	6	128.10	126.30	0	2,635	0.00%
2022/04/11	0.1	127.00	0	0.00	126.50	0.1	2,618	0.00%
2022/04/08	0	0.00	17	130.50	130.95	-17	2,598	-0.65%
2022/04/07	17	129.57	0	0.00	129.00	17	2,626	0.65%
2022/04/01	0	0.00	6	135.00	135.30	-6	2,598	-0.23%
2022/03/31	0	0.00	2	138.50	136.95	-2	2,593	-0.08%
2022/03/25	0	0.00	10	136.74	136.80	-10	2,574	-0.39%
2022/03/23	0	0.00	6	138.00	137.70	-6	2,565	-0.23%
2022/03/22	0	0.00	8	135.00	135.05	-8	2,557	-0.31%
2022/03/15	10	125.22	0	0.00	124.85	10	2,453	0.41%
2022/03/11	0	0.00	5	130.80	129.80	-5	2,414	-0.21%
2022/03/10	5	133.10	45	132.84	133.10	-40	2,403	-1.66%
2022/03/09	0	0.00	2	125.93	126.35	-2	2,361	-0.08%
2022/03/08	2	123.68	0	0.00	123.00	2	2,342	0.09%
2022/03/07	85.1	133.70	0	0.00	128.65	85.1	2,225	3.82%
2022/03/01	0	0.00	40	141.35	141.35	-40	2,194	-1.82%
2022/02/24	40.1	136.80	0	0.00	136.05	40.1	2,121	1.89%
2022/02/22	2	140.08	2	140.50	141.85	0	2,033	0.00%
2022/02/08	0	0.00	40	143.28	142.90	-40	1,987	-2.01%
2022/02/07	0	0.00	40	141.25	141.50	-40	1,986	-2.01%
2022/01/26	80	138.10	0	0.00	137.85	80	1,970	4.06%
2022/01/25	2.7	138.13	2	137.85	138.15	0.7	1,994	0.03%
2022/01/24	1.1	139.82	1	140.95	143.10	0.1	1,933	0.01%
2022/01/21	1	142.10	1	142.50	141.45	0	1,915	0.00%
2022/01/14	0	0.00	1	147.70	149.35	-1	1,889	-0.05%
2022/01/13	1	149.80	0	0.00	150.15	1	1,899	0.05%
2022/01/07	0	0.00	1	145.40	145.25	-1	1,987	-0.05%
2022/01/04	1	150.20	0	0.00	151.20	1	2,038	0.05%
2021/12/02	0	0.00	1	136.00	137.25	-1	2,694	-0.04%
2021/11/09	0	0.00	1	135.20	135.20	-1	3,283	-0.03%
2021/10/26	0	0.00	1	127.10	127.55	-1	3,195	-0.03%
2021/10/25	1	125.20	1	125.85	125.30	0	3,210	0.00%
2021/10/21	0	0.00	0.5	127.30	124.80	-0.5	3,257	-0.01%
2021/10/19	0	0.00	15	124.80	125.65	-15	3,262	-0.46%
2021/10/13	0.1	117.85	14	118.39	117.45	-13.9	3,254	-0.43%
2021/10/12	10	117.54	0	0.00	118.55	10	3,215	0.31%
2021/10/07	0	0.00	23	121.63	122.95	-23	3,144	-0.73%
2021/10/05	25	114.86	0	0.00	118.20	25	3,055	0.82%
2021/10/04	2	118.00	0	0.00	118.15	2	3,011	0.07%
2021/10/01	19.1	121.15	0	0.00	119.60	19.1	2,946	0.65%
2021/09/29	0.2	125.45	0	0.00	124.05	0.2	2,825	0.01%
2021/09/03	0	0.00	1	134.60	134.90	-1	2,863	-0.03%
2021/09/02	1	132.90	1	134.00	131.05	0	2,884	0.00%
2021/08/31	1	130.25	0	0.00	133.10	1	2,859	0.03%
2021/08/30	0	0.00	7	131.29	131.80	-7	2,897	-0.24%
2021/08/27	0	0.00	1	128.00	129.40	-1	2,898	-0.03%
2021/08/25	0	0.00	9	124.83	125.85	-9	2,894	-0.31%
2021/08/23	1	121.00	0	0.00	122.05	1	2,903	0.03%
2021/08/16	9	122.17	0	0.00	122.80	9	2,824	0.32%
2021/08/11	10	128.00	10	126.95	127.75	0	3,014	0.00%
2021/08/09	0	0.00	1	131.15	130.95	-1	3,398	-0.03%
2021/08/04	1	133.75	4	133.48	133.75	-3	3,901	-0.08%
2021/08/03	1	131.20	1	131.10	132.30	0	4,027	0.00%
2021/07/29	0	0.00	20	128.10	129.80	-20	4,068	-0.49%
2021/07/28	41	125.57	12	123.48	124.25	29	4,080	0.71%
2021/07/21	0	0.00	1	128.60	128.75	-1	4,157	-0.02%
2021/07/12	1	135.05	0	0.00	134.70	1	4,172	0.02%
2021/07/09	0	0.00	1	130.35	131.50	-1	4,165	-0.02%
2021/07/08	0	0.00	1	134.05	134.50	-1	4,161	-0.02%
2021/07/06	1	135.25	0	0.00	135.65	1	4,209	0.02%
2021/07/01	1	131.65	0	0.00	131.65	1	4,226	0.02%
2021/06/22	2	123.10	2	123.40	122.75	0	4,298	0.00%
2021/06/21	0	0.00	1	124.25	122.05	-1	4,312	-0.02%
2021/06/16	2	126.33	0	0.00	126.65	2	4,308	0.05%
2021/06/15	2	125.85	5	126.77	127.15	-3	4,332	-0.07%
2021/06/11	3	124.97	0	0.00	124.80	3	4,327	0.07%
2021/06/07	20	118.65	20	120.49	123.25	0	4,389	0.00%
2021/06/03	0	0.00	2	124.60	124.90	-2	4,433	-0.05%
2021/06/01	0	0.00	2	123.58	123.65	-2	4,556	-0.04%
2021/05/31	0	0.00	1	121.00	122.00	-1	4,607	-0.02%
2021/05/28	0	0.00	3	118.70	120.00	-3	4,604	-0.07%
2021/05/27	3	114.17	0	0.00	115.70	3	4,608	0.07%
2021/05/25	0	0.00	2	116.25	116.45	-2	4,699	-0.04%
2021/05/21	3	110.55	3	111.27	111.70	0	4,684	0.00%
2021/05/19	10	110.20	10	108.00	109.45	0	4,598	0.00%
2021/05/18	3	109.70	3	107.80	110.15	0	4,555	0.00%
2021/05/17	5	98.11	5	98.80	99.10	0	4,456	0.00%
2021/05/14	0	0.00	14	107.36	105.20	-14	4,283	-0.33%
2021/05/13	10	99.97	1	101.15	102.60	9	4,208	0.21%
2021/05/12	15	108.87	23	109.19	105.10	-8	4,078	-0.20%
2021/05/11	20	115.00	0	0.00	115.30	20	3,889	0.51%
2021/04/28	0	0.00	1	129.40	130.00	-1	3,953	-0.03%
2021/04/08	0	0.00	1	120.40	121.30	-1	4,415	-0.02%
2021/04/07	2	119.25	0	0.00	119.50	2	4,424	0.05%
2021/03/29	0	0.00	1	114.05	114.50	-1	4,435	-0.02%
2021/03/26	1	112.65	0	0.00	112.65	1	4,465	0.02%
2021/03/02	0	0.00	10	111.20	107.25	-10	4,341	-0.23%
2021/02/26	10	109.00	0	0.00	107.20	10	4,329	0.23%
2021/02/25	2	114.45	0	0.00	114.25	2	4,245	0.05%
2021/02/05	10	106.25	10	105.75	106.20	0	4,193	0.00%
2021/02/01	0	0.00	5	98.55	100.45	-5	4,327	-0.12%
2021/01/29	8	97.81	23	101.83	97.10	-15	4,346	-0.35%
2021/01/28	24	100.09	4	100.51	100.65	20	4,392	0.46%
2021/01/27	0	0.00	25	105.65	104.50	-25	4,461	-0.56%
2021/01/26	25	103.43	0	0.00	103.85	25	4,466	0.56%
2021/01/18	0	0.00	366	101.98	102.40	-366	4,250	-8.61%	大賣/鉅額交易
2021/01/13	0	0.00	2	103.08	104.95	-2	4,096	-0.05%
2020/11/30	0	0.00	2	79.15	77.30	-2	5,048	-0.04%
2020/11/18	2	77.75	0	0.00	77.60	2	5,216	0.04%
2020/11/17	558	76.62	0	0.00	76.10	558	5,276	10.58%	大買/鉅額交易
2020/11/13	0	0.00	4	71.65	72.00	-4	5,305	-0.08%
2020/11/12	0	0.00	10	72.12	71.40	-10	5,343	-0.19%
2020/11/11	0	0.00	14	70.75	72.00	-14	5,331	-0.26%
2020/11/10	2	69.25	0	0.00	69.95	2	5,295	0.04%
2020/11/09	0	0.00	25	70.70	70.60	-25	5,227	-0.48%
2020/11/06	2	68.75	3	68.80	68.55	-1	5,188	-0.02%
2020/10/30	18	64.31	0	0.00	63.50	18	5,046	0.36%
2020/10/19	0	0.00	4	67.40	67.55	-4	5,606	-0.07%
2020/10/12	0	0.00	1	68.50	67.65	-1	5,763	-0.02%
2020/10/08	0	0.00	6	67.00	67.15	-6	5,781	-0.10%
2020/09/30	0	0.00	2	63.50	63.30	-2	5,795	-0.03%
2020/09/29	0	0.00	12	63.48	62.65	-12	5,806	-0.21%
2020/09/28	0	0.00	1	62.15	62.60	-1	5,866	-0.02%
2020/09/25	15	60.38	0	0.00	60.50	15	5,892	0.25%
2020/09/24	1	60.95	4	60.25	60.15	-3	5,861	-0.05%
2020/09/17	8	66.80	0	0.00	66.50	8	5,611	0.14%
2020/09/04	0	0.00	2	63.95	63.80	-2	5,858	-0.03%
2020/08/20	0	0.00	1	63.60	60.70	-1	6,139	-0.02%
2020/08/11	1	66.15	0	0.00	65.35	1	6,650	0.02%
2020/07/29	1	63.55	1	62.90	62.40	0	7,591	0.00%
2020/07/20	4	57.15	0	0.00	57.75	4	8,381	0.05%
2020/07/13	1	57.50	0	0.00	57.50	1	9,132	0.01%
2020/07/08	2	56.88	0	0.00	56.70	2	9,523	0.02%
2020/07/07	0	0.00	3	56.80	55.95	-3	9,617	-0.03%
2020/07/06	7	55.95	0	0.00	55.95	7	9,741	0.07%
2020/07/03	3	53.75	0	0.00	53.90	3	9,922	0.03%
2020/07/02	7	52.64	0	0.00	52.75	7	10,119	0.07%
2020/06/16	0	0.00	10	48.80	49.52	-10	13,700	-0.07%
2020/06/12	10	47.79	0	0.00	48.49	10	14,478	0.07%
2020/06/11	0	0.00	2	50.35	49.20	-2	14,727	-0.01%
2020/06/08	3	49.52	0	0.00	49.95	3	15,281	0.02%
2020/05/29	10	43.74	11	44.17	44.67	-1	15,199	-0.01%
2020/05/28	1	44.22	0	0.00	44.31	1	15,191	0.01%
2020/05/27	0	0.00	8	45.04	44.87	-8	15,182	-0.05%
2020/05/26	6	45.15	3	45.05	45.04	3	15,160	0.02%
2020/05/22	2	43.87	0	0.00	43.02	2	14,944	0.01%
2020/05/19	0	0.00	2	44.11	43.82	-2	14,660	-0.01%
2020/05/18	4	43.07	2	43.06	42.89	2	14,555	0.01%
2020/05/15	2	43.07	2	43.24	43.36	0	14,466	0.00%
2020/05/14	2	43.00	1	42.85	42.85	1	14,313	0.01%
2020/05/08	0	0.00	1	44.38	44.00	-1	13,792	-0.01%
2020/05/07	35	43.79	35	43.74	43.62	0	13,661	0.00%
2020/05/06	10	43.00	32	42.26	42.82	-22	13,512	-0.16%
2020/05/05	22	42.57	52	42.56	42.74	-30	13,359	-0.22%
2020/05/04	54	41.86	0	0.00	42.18	54	13,214	0.41%
2020/04/30	0	0.00	2	43.73	44.69	-2	12,980	-0.02%
2020/04/29	20	42.71	20	43.08	42.96	0	12,826	0.00%
2020/04/28	2	41.12	2	41.40	41.82	0	12,664	0.00%
2020/04/23	72	39.88	81	40.00	39.66	-9	12,225	-0.07%
2020/04/22	12	38.76	2	38.62	39.07	10	11,915	0.08%
2020/04/21	104	39.51	107	38.89	38.80	-3	11,772	-0.03%	大買/大賣/
2020/04/20	2	41.28	0	0.00	41.28	2	11,423	0.02%
2020/04/17	5	42.02	8	41.79	41.55	-3	11,312	-0.03%
2020/04/16	6	39.25	5	39.42	39.76	1	11,003	0.01%
2020/04/15	14	39.75	14	39.92	39.87	0	10,854	0.00%
2020/04/14	9	39.53	7	38.78	39.53	2	10,661	0.02%
2020/04/13	12	37.34	11	37.52	37.27	1	10,413	0.01%
2020/04/10	11	37.42	10	37.48	37.76	1	10,268	0.01%
2020/04/09	20	37.41	24	37.63	37.43	-4	10,121	-0.04%
2020/04/08	2	37.11	8	37.40	37.83	-6	9,867	-0.06%
2020/04/07	55	36.75	55	36.62	36.64	0	9,572	0.00%
2020/04/06	63	34.43	66	34.96	35.31	-3	9,293	-0.03%
2020/04/01	1	33.92	5	34.14	33.97	-4	8,972	-0.04%
2020/03/31	2	34.70	9	34.07	33.94	-7	8,754	-0.08%
2020/03/30	54	32.98	51	33.74	33.70	3	8,458	0.04%
2020/03/27	6	34.78	29	35.65	33.99	-23	8,004	-0.29%
2020/03/26	5	34.12	7	33.79	34.30	-2	7,569	-0.03%
2020/03/25	6	33.62	6	33.51	33.41	0	7,062	0.00%
2020/03/24	116	30.91	130	30.93	31.40	-14	6,439	-0.22%	大買/大賣/
2020/03/23	9	28.39	4	28.26	28.25	5	5,892	0.08%
2020/03/20	30	30.21	17	30.19	30.45	13	5,475	0.24%
2020/03/19	2	27.48	2	29.02	26.40	0	4,886	0.00%
2020/03/18	28	32.20	19	31.64	30.66	9	4,229	0.21%
2020/03/17	9	33.74	15	33.53	32.88	-6	3,892	-0.15%
2020/03/16	9	35.51	0	0.00	34.63	9	3,470	0.26%
2020/03/13	7	35.97	5	37.78	37.64	2	3,199	0.06%
2020/03/11	0	0.00	1	43.72	43.42	-1	2,642	-0.04%
2020/03/10	2	44.28	0	0.00	44.72	2	2,574	0.08%
2020/03/09	0	0.00	1	44.45	44.37	-1	2,437	-0.04%
2020/03/06	5	47.60	0	0.00	47.14	5	2,308	0.22%
2020/03/05	0	0.00	12	48.59	48.92	-12	2,247	-0.53%
2020/03/02	3	46.33	0	0.00	46.38	3	2,122	0.14%
2020/02/27	6	47.54	0	0.00	47.26	6	2,026	0.30%
2020/02/26	3	48.48	0	0.00	48.54	3	1,935	0.15%
2020/02/25	5	48.65	5	49.52	49.46	0	1,872	0.00%
2020/01/08	2	51.60	0	0.00	51.90	2	1,113	0.18%
2019/12/25	1	53.90	0	0.00	53.85	1	1,127	0.09%
2019/12/12	2	51.90	0	0.00	52.30	2	1,099	0.18%
2019/12/10	0	0.00	1	49.71	49.83	-1	1,096	-0.09%
2019/11/13	0	0.00	1	48.18	48.27	-1	1,256	-0.08%
2019/11/11	0	0.00	1	48.35	48.10	-1	1,321	-0.08%
2019/11/07	0	0.00	2	49.27	49.57	-2	1,315	-0.15%
2019/11/05	1	49.55	0	0.00	49.76	1	1,354	0.07%
2019/11/04	1	48.00	0	0.00	49.06	1	1,420	0.07%
2019/09/27	0	0.00	20	42.27	42.18	-20	1,525	-1.31%
2019/08/26	0	0.00	3	38.02	38.12	-3	1,753	-0.17%
2019/08/08	3	38.73	2	38.81	38.94	1	1,759	0.06%
2019/08/06	1	37.00	0	0.00	38.34	1	1,780	0.06%
2019/08/05	1	38.78	0	0.00	38.40	1	1,759	0.06%
2019/07/18	0	0.00	1	40.47	40.41	-1	1,759	-0.06%
2019/07/03	0	0.00	2	39.51	39.34	-2	1,730	-0.12%
2019/06/26	1	38.24	0	0.00	38.24	1	1,711	0.06%
2019/06/19	2	37.97	0	0.00	38.66	2	1,675	0.12%
2019/02/22	0	0.00	7	35.06	35.33	-7	3,437	-0.20%
2019/02/15	7	34.02	0	0.00	33.60	7	3,585	0.20%
2019/01/08	0	0.00	2	30.59	30.59	-2	5,146	-0.04%
2019/01/07	2	30.50	0	0.00	30.67	2	5,227	0.04%
2018/12/12	0	0.00	2	31.90	32.13	-2	5,674	-0.04%
2018/12/11	1	31.15	1	31.35	31.38	0	5,656	0.00%
2018/12/10	1	30.91	0	0.00	30.91	1	5,689	0.02%
2018/12/07	0	0.00	2	31.77	31.74	-2	5,671	-0.04%
2018/12/06	3	31.38	0	0.00	31.16	3	5,659	0.05%
2018/11/27	0	0.00	2	31.46	31.89	-2	5,257	-0.04%
2018/11/08	0	0.00	6	33.19	33.06	-6	4,921	-0.12%
2018/10/12	0	0.00	13	31.68	33.78	-13	3,170	-0.41%
2018/10/11	5	33.36	0	0.00	31.65	5	3,008	0.17%
2018/10/09	4	37.46	0	0.00	37.40	4	2,706	0.15%
2018/10/08	6	37.26	0	0.00	37.30	6	2,617	0.23%
2018/10/05	6	37.81	0	0.00	37.77	6	2,488	0.24%
2018/09/28	0	0.00	96	40.59	40.70	-96	2,284	-4.20%
2018/09/26	1	40.67	0	0.00	40.77	1	2,212	0.05%
2018/09/20	5	40.04	0	0.00	40.00	5	2,208	0.23%
2018/09/19	10	39.97	0	0.00	40.22	10	2,204	0.45%
2018/09/18	10	39.61	0	0.00	39.56	10	2,204	0.45%
2018/09/17	10	39.99	0	0.00	39.92	10	2,217	0.45%
2018/09/14	60	40.05	0	0.00	40.59	60	2,173	2.76%
2018/08/29	0	0.00	10	40.74	41.14	-10	1,968	-0.51%
2018/08/21	5	38.97	0	0.00	39.08	5	1,898	0.26%
2018/08/20	2	38.51	0	0.00	38.49	2	1,891	0.11%
2018/08/17	2	38.50	0	0.00	38.25	2	1,895	0.11%
2018/08/16	1	38.46	0	0.00	38.48	1	1,859	0.05%
2018/07/16	0	0.00	3	37.86	37.78	-3	2,275	-0.13%
2018/07/13	0	0.00	49	37.75	38.00	-49	2,298	-2.13%
2018/07/11	16	36.54	0	0.00	36.51	16	2,301	0.70%
2018/07/10	11	37.07	0	0.00	37.16	11	2,267	0.49%
2018/07/09	25	36.85	0	0.00	36.87	25	2,262	1.11%
2018/07/05	4	36.32	6	36.06	35.77	-2	2,214	-0.09%
2018/07/04	2	36.46	0	0.00	36.49	2	2,229	0.09%
2018/07/03	7	36.27	124	36.10	36.20	-117	2,248	-5.20%	大賣/鉅額交易
2018/07/02	7	36.53	0	0.00	36.37	7	2,249	0.31%
2018/06/29	80	36.54	0	0.00	36.74	80	2,224	3.60%
2018/06/28	11	35.51	0	0.00	35.67	11	2,180	0.50%
2018/06/27	4	36.00	0	0.00	35.80	4	2,207	0.18%
2018/06/26	10	35.98	0	0.00	36.06	10	2,201	0.45%
2018/06/25	0	0.00	5	36.22	36.18	-5	2,216	-0.23%
2018/06/22	5	36.37	0	0.00	36.48	5	2,248	0.22%
2018/06/21	5	36.74	0	0.00	36.63	5	2,255	0.22%
2018/06/11	0	0.00	1	38.00	38.01	-1	2,321	-0.04%
2018/05/08	0	0.00	2	34.92	35.06	-2	3,132	-0.06%
2018/04/30	1	34.47	0	0.00	35.12	1	3,124	0.03%
2018/04/25	1	34.39	0	0.00	34.41	1	3,053	0.03%
2018/04/17	17	36.20	0	0.00	36.15	17	2,796	0.61%
2018/04/16	15	36.90	0	0.00	37.01	15	2,747	0.55%
2018/04/03	15	36.10	0	0.00	36.25	15	2,723	0.55%
2018/03/27	1	37.45	0	0.00	37.61	1	2,604	0.04%
2018/03/19	0	0.00	4	37.99	37.87	-4	2,460	-0.16%
2018/03/15	4	37.86	0	0.00	38.13	4	2,446	0.16%
2018/02/27	0	0.00	15	37.20	36.56	-15	2,278	-0.66%
2018/02/26	0	0.00	2	36.71	36.51	-2	2,245	-0.09%
2018/02/09	2	32.56	2	32.85	33.60	0	2,098	0.00%
2018/02/07	0	0.00	7	35.20	34.70	-7	1,970	-0.36%
2018/02/06	9	33.72	0	0.00	33.60	9	1,856	0.48%
2018/02/05	30	37.13	0	0.00	37.48	30	1,659	1.81%
2018/01/17	0	0.00	65	37.36	37.46	-65	1,387	-4.68%
2018/01/08	0	0.00	48	36.65	36.66	-48	1,346	-3.57%
2018/01/05	0	0.00	49	36.40	36.43	-49	1,344	-3.65%