元大台灣50正2 (00631L)-臺銀證券券商分點個股進出

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
233.7
漲跌
▼7.4
漲幅
-3.05%
成交量
6,954張
產業
上市
302人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/26	0.1	233.31	0.1	234.30	233.65	0.1	6,329	0.00%
2024/11/25	0	0.00	1	242.95	241.00	-1	6,280	-0.02%
2024/11/22	2.1	240.32	0	240.50	240.40	2.1	6,303	0.03%
2024/11/21	3.1	231.60	0	0.00	232.50	3.1	6,332	0.05%
2024/11/20	3	237.13	1	236.50	236.20	2	6,329	0.03%
2024/11/19	2.6	236.69	1	236.70	238.40	1.6	6,318	0.02%
2024/11/18	5.6	233.37	5	232.65	232.10	0.6	6,303	0.01%
2024/11/15	1.3	238.21	0	0.00	238.00	1.3	6,275	0.02%
2024/11/14	7.2	235.37	0	0.00	234.10	7.2	6,319	0.11%
2024/11/13	1.5	239.07	2.6	239.22	238.50	-1.1	6,264	-0.02%
2024/11/12	7.5	241.90	2.2	241.35	239.70	5.3	6,331	0.08%
2024/11/11	5.1	251.00	4.3	250.46	253.65	0.8	6,254	0.01%
2024/11/08	13.8	255.62	12.4	256.85	254.15	1.4	6,267	0.02%
2024/11/07	12.9	252.44	312.1	250.06	251.65	-299.2	6,366	-4.70%	大賣/鉅額交易
2024/11/06	1.1	248.99	2.1	245.96	246.75	-1.1	6,420	-0.02%
2024/11/05	0.1	243.10	0.3	241.65	243.00	-0.2	6,531	0.00%
2024/11/04	2	238.69	1.7	239.34	241.95	0.4	6,915	0.01%
2024/11/01	6.2	232.07	0.6	230.75	236.65	5.6	7,377	0.08%
2024/10/30	1	239.00	2.2	242.10	239.05	-1.2	7,500	-0.02%
2024/10/29	10.5	238.34	4.1	238.29	240.00	6.4	7,549	0.09%
2024/10/28	8	249.16	1.5	252.20	248.35	6.5	7,413	0.09%
2024/10/25	2	248.50	1	249.10	250.50	1	7,449	0.01%
2024/10/24	5.3	247.49	4	248.58	246.90	1.3	7,499	0.02%
2024/10/23	7.3	249.99	1	250.70	249.70	6.3	7,587	0.08%
2024/10/22	10.2	250.73	5	251.52	253.50	5.2	7,613	0.07%
2024/10/21	13	254.55	3	255.12	254.20	10	7,764	0.13%
2024/10/18	11	254.77	29.5	256.53	253.90	-18.5	7,866	-0.24%
2024/10/17	13	243.81	6	244.50	245.10	7	7,807	0.09%
2024/10/16	11.1	243.53	6.7	243.40	243.50	4.4	7,820	0.06%
2024/10/15	17	248.26	15.3	247.10	249.40	1.7	7,771	0.02%
2024/10/14	14	242.79	17.1	242.99	243.05	-3.1	7,732	-0.04%
2024/10/11	9	241.33	38	239.58	241.55	-29	7,800	-0.37%
2024/10/09	2	237.63	1.1	237.11	236.00	0.9	7,784	0.01%
2024/10/08	15.2	232.73	4	233.53	233.90	11.2	7,766	0.14%
2024/10/07	3	236.95	6	237.31	238.20	-3	7,799	-0.04%
2024/10/04	16	229.26	7.1	230.25	228.10	8.9	7,743	0.12%
2024/10/01	8.3	229.96	4	230.28	230.00	4.3	7,712	0.06%
2024/09/30	7.6	233.32	14	230.93	228.95	-6.4	7,713	-0.08%
2024/09/27	18.2	244.88	54	245.33	241.50	-35.8	7,539	-0.47%
2024/09/26	4	242.01	2	243.40	241.80	2	7,511	0.03%
2024/09/25	2	238.17	28	238.78	239.20	-26	7,495	-0.35%
2024/09/24	4	228.38	10.4	230.24	232.25	-6.4	7,453	-0.09%
2024/09/23	4	228.63	10	228.99	229.20	-6	7,411	-0.08%
2024/09/20	9	228.61	9	228.66	226.05	0	7,435	0.00%
2024/09/19	6	222.85	13	220.39	223.35	-7	7,418	-0.09%
2024/09/18	11	217.57	8	218.39	216.05	3	7,427	0.04%
2024/09/16	3	219.38	3	219.52	219.60	0	7,416	0.00%
2024/09/13	8	217.38	11	217.70	218.70	-3	7,404	-0.04%
2024/09/12	12	216.03	16.2	215.68	216.75	-4.2	7,409	-0.06%
2024/09/11	3.2	204.30	5	204.08	202.70	-1.8	7,277	-0.02%
2024/09/10	14.6	205.97	43	206.70	204.15	-28.4	7,232	-0.39%
2024/09/09	58.4	201.97	11	202.88	205.05	47.4	7,129	0.66%
2024/09/06	8.5	208.89	7	209.94	210.65	1.5	7,004	0.02%
2024/09/05	10.4	208.18	9	209.85	205.65	1.4	6,938	0.02%
2024/09/04	21.1	205.25	11.2	206.93	203.55	9.9	6,867	0.14%
2024/09/03	10.5	226.71	7.4	226.91	225.25	3.1	6,589	0.05%
2024/09/02	8	230.47	5	229.14	228.00	3	6,609	0.05%
2024/08/30	5	229.67	5	229.43	229.90	0	6,580	0.00%
2024/08/29	23	225.02	4.3	226.56	227.45	18.7	6,594	0.28%
2024/08/28	19.1	227.58	6	229.06	231.70	13.1	6,535	0.20%
2024/08/27	8.1	226.08	5	226.28	227.30	3.1	6,524	0.05%
2024/08/26	9.1	230.02	28	230.03	227.50	-19	6,540	-0.29%
2024/08/23	29.1	225.87	11.2	223.66	226.65	17.9	6,492	0.28%
2024/08/22	9.1	226.30	17	226.60	225.50	-7.9	6,410	-0.12%
2024/08/21	7	229.00	13	228.78	228.45	-6	6,389	-0.09%
2024/08/20	20.2	233.47	4	233.59	231.50	16.2	6,350	0.26%
2024/08/19	18.7	230.91	4	232.71	230.80	14.7	6,310	0.23%
2024/08/16	15	230.27	5.5	230.76	230.90	9.5	6,276	0.15%
2024/08/15	2.1	221.53	56	223.52	221.20	-53.9	6,187	-0.87%
2024/08/14	9.6	223.87	10	223.87	223.15	-0.4	6,159	-0.01%
2024/08/13	16.2	218.68	17.3	218.49	218.40	-1.1	6,018	-0.02%
2024/08/12	12.6	218.52	17	219.19	217.00	-4.4	5,962	-0.07%
2024/08/09	21.5	210.78	14.1	212.35	211.70	7.4	5,863	0.13%
2024/08/08	42.5	201.07	9	201.42	200.35	33.5	5,663	0.59%
2024/08/07	27.3	203.52	18	203.58	209.30	9.3	5,473	0.17%
2024/08/06	25.3	189.08	26.7	192.49	194.00	-1.4	5,269	-0.03%
2024/08/05	95.9	187.84	146.1	188.24	176.90	-50.1	4,795	-1.05%	大賣/
2024/08/02	98	225.65	4	224.18	219.00	94	4,276	2.20%
2024/08/01	7	241.78	44	242.12	242.00	-37	4,045	-0.91%
2024/07/31	16.7	230.61	25	234.62	233.95	-8.3	3,976	-0.21%
2024/07/30	25.1	228.01	39	233.05	234.10	-13.9	3,936	-0.35%
2024/07/29	2.9	233.66	0	0.00	233.50	2.9	3,849	0.07%
2024/07/26	32.9	230.94	5.1	231.06	231.65	27.8	3,789	0.73%
2024/07/23	12	244.90	22	245.71	247.40	-10	3,687	-0.27%
2024/07/22	24.6	240.21	7	237.38	236.75	17.6	3,647	0.48%
2024/07/19	21.4	251.88	9	250.61	248.25	12.4	3,479	0.36%
2024/07/18	60.3	256.74	4.2	255.82	259.15	56.1	3,383	1.66%
2024/07/17	10.5	269.57	0.3	268.94	268.30	10.2	3,290	0.31%
2024/07/16	0	272.55	1	277.00	272.00	-1	3,290	-0.03%
2024/07/15	2	269.56	1	273.00	269.50	1	3,465	0.03%
2024/07/12	8.4	270.21	8	269.74	269.50	0.4	3,467	0.01%
2024/07/11	54	279.63	37.1	279.00	281.90	16.9	3,371	0.50%
2024/07/10	3	269.52	4.4	271.36	273.00	-1.3	3,466	-0.04%
2024/07/09	11.1	269.49	0	0.00	270.85	11.1	3,472	0.32%
2024/07/08	9	265.76	0	268.25	271.70	9	3,385	0.27%
2024/07/05	9	264.07	2	264.85	263.20	7	3,363	0.21%
2024/07/04	18.1	263.40	26	262.33	264.70	-7.9	3,343	-0.24%
2024/07/03	1	253.89	3	251.42	253.90	-2	3,328	-0.06%
2024/07/02	3.3	247.18	7	246.79	247.10	-3.7	3,308	-0.11%
2024/07/01	8.1	251.48	5.5	252.67	250.80	2.5	3,290	0.08%
2024/06/28	3.2	251.22	5	251.52	250.80	-1.8	3,261	-0.06%
2024/06/27	1	243.22	0	0.00	246.75	1	3,228	0.03%
2024/06/26	1.3	247.03	4.8	249.61	248.30	-3.6	3,211	-0.11%
2024/06/25	6.4	240.48	4	242.83	245.45	2.4	3,178	0.08%
2024/06/24	14.6	247.95	3.2	245.22	245.00	11.4	3,119	0.36%
2024/06/21	6.4	255.27	0	0.00	256.05	6.4	3,086	0.21%
2024/06/20	7.2	254.90	1.1	258.82	259.15	6.1	3,047	0.20%
2024/06/19	4.3	253.90	1.5	251.66	253.95	2.8	3,053	0.09%
2024/06/18	8.3	242.90	2.3	243.53	244.15	6	3,033	0.20%
2024/06/17	1.4	236.62	0.2	238.03	237.10	1.2	3,035	0.04%
2024/06/14	16.4	233.94	3	235.67	237.10	13.4	3,040	0.44%
2024/06/13	6.5	233.82	1	234.54	234.20	5.5	3,023	0.18%
2024/06/12	0	225.50	11	225.30	228.10	-11	3,010	-0.37%
2024/06/11	1	223.75	0	0.00	223.05	1	3,002	0.03%
2024/06/07	7	223.41	0.3	224.15	223.70	6.8	2,987	0.23%
2024/06/06	39.2	224.32	41	225.12	224.45	-1.9	2,987	-0.06%
2024/06/05	1.5	212.63	0	0.00	215.50	1.5	2,937	0.05%
2024/06/04	10.8	215.61	0	0.00	213.40	10.8	2,959	0.36%
2024/06/03	0	220.00	5	219.36	219.55	-5	2,942	-0.17%
2024/05/31	24	213.58	18	216.94	212.10	6	2,914	0.21%
2024/05/30	3.2	215.53	2	215.75	214.30	1.2	2,884	0.04%
2024/05/29	20.1	223.79	3	224.50	221.95	17.1	2,838	0.60%
2024/05/28	12	225.41	2.7	225.19	226.50	9.3	2,799	0.33%
2024/05/27	1.6	224.09	0	0.00	224.55	1.6	2,779	0.06%
2024/05/24	3	217.45	0.1	218.00	218.95	3	2,756	0.11%
2024/05/23	1	219.55	2.3	217.38	219.55	-1.3	2,740	-0.05%
2024/05/22	4.3	218.27	11	216.14	218.70	-6.7	2,739	-0.24%
2024/05/21	1.2	212.53	3	212.47	212.45	-1.8	2,716	-0.07%
2024/05/20	0	213.08	0.1	212.55	213.25	-0.1	2,709	0.00%
2024/05/17	5	213.72	2	213.68	213.35	3	2,679	0.11%
2024/05/16	18.2	217.29	1.5	216.52	214.15	16.7	2,677	0.62%
2024/05/15	4.6	211.45	0	0.00	211.40	4.6	2,644	0.18%
2024/05/14	0	0.00	9	205.61	207.05	-9	2,674	-0.34%
2024/05/13	2.6	205.00	6	205.35	204.30	-3.4	2,685	-0.13%
2024/05/10	4	200.96	7	200.70	202.65	-3	2,689	-0.11%
2024/05/08	7.8	199.99	0	199.80	201.20	7.8	2,714	0.29%
2024/05/07	6	200.07	2	199.63	200.05	4	2,715	0.15%
2024/05/06	1	199.28	0	199.35	198.85	1	2,718	0.04%
2024/05/03	1	196.00	3	197.95	194.00	-2	2,719	-0.07%
2024/05/02	9.4	193.24	5	193.36	193.10	4.4	2,712	0.16%
2024/04/30	6.1	197.37	1	196.60	196.35	5.1	2,715	0.19%
2024/04/29	1	195.62	3	196.30	197.50	-2	2,727	-0.07%
2024/04/26	2	191.00	50.5	190.33	190.60	-48.5	2,720	-1.78%
2024/04/25	26	185.94	0	0.00	185.00	26	2,764	0.94%
2024/04/24	34	190.25	20	187.13	190.95	14	2,755	0.51%
2024/04/23	18.1	181.91	12	182.57	181.70	6.1	2,784	0.22%
2024/04/22	13.2	179.10	0	0.00	178.45	13.2	2,808	0.47%
2024/04/19	20.5	179.11	5	176.73	179.00	15.5	2,767	0.56%
2024/04/18	5.5	193.79	0.3	193.88	194.35	5.3	2,570	0.21%
2024/04/17	2.6	191.19	1	191.60	192.10	1.6	2,560	0.06%
2024/04/16	18.2	189.70	2.2	187.97	187.50	16.1	2,556	0.63%
2024/04/15	6.4	199.76	1	199.15	199.15	5.4	2,437	0.22%
2024/04/12	57.4	203.16	0	204.50	204.05	57.4	2,423	2.37%
2024/04/11	1.1	203.32	0	0.00	203.80	1.1	2,422	0.05%
2024/04/10	0.1	205.65	0	0.00	205.65	0.1	2,415	0.00%
2024/04/09	0	203.05	1	205.05	206.30	-1	2,490	-0.04%
2024/04/08	2.1	198.43	1	198.55	198.30	1.1	2,466	0.04%
2024/04/03	0.2	195.93	0	0.00	196.55	0.2	2,470	0.01%
2024/04/02	0	0.00	0.1	198.50	199.20	-0.1	2,441	0.00%
2024/04/01	3.8	195.17	0	0.00	194.55	3.8	2,481	0.15%
2024/03/29	0.2	194.60	2.4	194.21	194.70	-2.3	2,491	-0.09%
2024/03/28	0.1	193.80	0	0.00	193.45	0.1	2,490	0.00%
2024/03/26	0.2	192.49	5.2	193.30	193.00	-5	2,501	-0.20%
2024/03/25	0.1	193.75	1	194.28	194.15	-0.9	2,480	-0.04%
2024/03/22	5	193.44	0	0.00	193.60	5	2,524	0.20%
2024/03/21	1	194.15	3	192.95	194.10	-2	2,494	-0.08%
2024/03/20	0.1	186.96	2	188.30	186.05	-1.9	2,489	-0.08%
2024/03/19	0	186.10	1	187.93	187.55	-1	2,525	-0.04%
2024/03/18	0.1	185.63	0	0.00	188.10	0.1	2,512	0.00%
2024/03/15	3	186.14	1	186.83	185.35	2	2,526	0.08%
2024/03/14	0	188.60	0	0.00	188.40	0	2,504	0.00%
2024/03/13	2.1	188.51	1	189.20	188.65	1.1	2,519	0.04%
2024/03/12	7.1	188.31	3	187.93	188.80	4.1	2,520	0.16%
2024/03/11	2.1	186.24	2.1	184.19	184.80	0	2,524	0.00%
2024/03/08	4.4	188.51	1	190.00	186.10	3.4	2,537	0.13%
2024/03/07	6.1	183.21	3.2	184.39	184.20	2.9	2,513	0.12%
2024/03/06	8	176.97	0	0.00	180.10	8	2,515	0.32%
2024/03/05	4.9	178.01	1	178.40	178.10	3.9	2,519	0.16%
2024/03/04	3	173.61	1	175.01	176.35	2	2,536	0.08%
2024/03/01	0	169.90	0	0.00	169.85	0	2,539	0.00%
2024/02/29	3.6	168.59	9	169.76	170.15	-5.5	2,578	-0.21%
2024/02/27	2	169.13	4	168.88	168.85	-2	2,588	-0.08%
2024/02/26	1.2	168.85	0	0.00	170.50	1.2	2,585	0.05%
2024/02/23	2	169.44	4	169.75	169.45	-2	2,615	-0.08%
2024/02/22	12.8	167.93	2	168.22	168.90	10.7	2,670	0.40%
2024/02/21	120.7	165.72	0	0.00	165.20	120.7	2,682	4.50%	大買/鉅額交易
2024/02/20	0.1	165.79	1	166.00	166.15	-0.9	2,743	-0.03%
2024/02/19	0	164.80	6.3	164.53	165.00	-6.3	2,800	-0.23%
2024/02/16	7.4	165.71	123.1	164.90	164.80	-115.7	2,882	-4.01%	大賣/鉅額交易
2024/02/15	123.1	163.83	4	164.56	165.20	119.1	2,915	4.08%	大買/鉅額交易
2024/02/05	0	154.30	0.1	155.35	155.05	-0.1	2,913	0.00%
2024/02/02	0	154.70	3.3	154.64	154.90	-3.2	2,918	-0.11%
2024/02/01	0.1	151.56	1	152.00	152.65	-0.9	2,936	-0.03%
2024/01/31	3.2	152.42	133.6	153.07	152.00	-130.4	2,974	-4.38%	大賣/鉅額交易
2024/01/30	1	155.15	9	155.15	155.15	-8	2,988	-0.27%
2024/01/29	1	155.70	7	155.08	155.70	-6	3,099	-0.19%
2024/01/26	0	0.00	3	153.22	153.10	-3	3,164	-0.09%
2024/01/25	0	0.00	13	153.40	153.50	-13	3,195	-0.41%
2024/01/24	1.6	151.81	10	151.82	151.40	-8.4	3,214	-0.26%
2024/01/23	6	150.85	3	150.88	151.20	3	3,234	0.09%
2024/01/22	0.3	150.05	6.4	150.20	150.20	-6.1	3,229	-0.19%
2024/01/19	12	145.76	8.4	146.50	148.05	3.6	3,226	0.11%
2024/01/18	2.1	140.90	0	0.00	141.15	2.1	3,271	0.06%
2024/01/17	16.5	141.41	0	0.00	140.60	16.5	3,273	0.50%
2024/01/16	3.2	143.11	0	0.00	143.00	3.2	3,259	0.10%
2024/01/15	28	147.00	0	0.00	146.35	28	3,276	0.85%
2024/01/12	28	145.50	0	0.00	145.25	28	3,331	0.84%
2024/01/11	82.5	145.41	1	146.05	146.30	81.5	3,331	2.45%
2024/01/10	6.1	144.62	0	0.00	144.45	6.1	3,364	0.18%
2024/01/09	1	146.45	1	148.60	146.20	0	3,355	0.00%
2024/01/08	1.1	146.59	3	147.95	146.35	-1.9	3,347	-0.06%
2024/01/05	0.1	145.25	9	146.41	145.15	-8.9	3,325	-0.27%
2024/01/04	0	0.00	15	145.58	145.70	-15	3,352	-0.45%
2024/01/03	9.3	146.31	139.8	146.37	145.90	-130.5	3,405	-3.83%	大賣/鉅額交易
2024/01/02	2.1	149.81	0.1	149.90	149.95	2	3,359	0.06%
2023/12/29	1.6	150.89	6	151.42	151.20	-4.4	3,376	-0.13%
2023/12/28	0	0.00	2	151.38	151.15	-2	3,439	-0.06%
2023/12/27	6	151.38	2	150.63	151.40	4	3,452	0.12%
2023/12/26	0	0.00	4	148.88	149.10	-4	3,450	-0.12%
2023/12/25	0	0.00	4	147.14	147.15	-4	3,454	-0.12%
2023/12/22	3	146.55	2	146.35	146.20	1	3,466	0.03%
2023/12/21	3	144.93	1	145.30	145.70	2	3,494	0.06%
2023/12/20	0	0.00	2	147.43	148.15	-2	3,495	-0.06%
2023/12/19	3	146.17	0	146.60	146.30	3	3,502	0.08%
2023/12/18	1	147.65	0	0.00	147.85	1	3,560	0.03%
2023/12/15	5	149.00	2	149.28	148.35	3	3,570	0.08%
2023/12/14	2	147.20	8	147.43	147.70	-6	3,550	-0.17%
2023/12/12	0	145.10	4	145.06	144.25	-4	3,585	-0.11%
2023/12/08	1.3	143.89	46.1	143.77	143.05	-44.8	3,632	-1.23%
2023/12/07	87	142.33	84	141.46	141.30	3	3,615	0.08%
2023/12/06	5	143.76	5	143.58	143.00	0	3,647	0.00%
2023/12/05	2	141.53	2	141.93	141.75	0	3,646	0.00%
2023/12/04	0	0.00	3	143.93	143.70	-3	3,643	-0.08%
2023/12/01	3	143.07	5	143.76	143.80	-2	3,627	-0.06%
2023/11/30	1.1	142.77	2	143.43	143.50	-0.9	3,599	-0.03%
2023/11/29	3	142.82	1	144.25	142.65	2	3,595	0.06%
2023/11/28	2	143.15	8.2	142.31	142.85	-6.2	3,582	-0.17%
2023/11/27	2	140.45	5	139.99	139.40	-3	3,568	-0.08%
2023/11/24	0.3	142.50	1	142.50	141.95	-0.7	3,569	-0.02%
2023/11/22	3	142.10	0.1	142.35	141.85	2.9	3,594	0.08%
2023/11/21	0	0.00	6	143.67	143.90	-6	3,625	-0.17%
2023/11/20	2	140.43	0	0.00	140.45	2	3,614	0.06%
2023/11/17	5	140.86	4	140.65	140.70	1	3,627	0.03%
2023/11/16	1	139.20	3	140.45	139.95	-2	3,585	-0.06%
2023/11/15	3.2	139.50	8.3	139.65	139.80	-5.1	3,540	-0.14%
2023/11/14	4	136.78	6	136.53	136.65	-2	3,501	-0.06%
2023/11/13	5	135.08	21.2	136.30	135.40	-16.2	3,530	-0.46%
2023/11/10	5	132.20	8	132.38	132.40	-3	3,515	-0.09%
2023/11/09	3.3	133.57	2	133.68	133.65	1.3	3,538	0.04%
2023/11/08	0.1	133.60	17	133.56	133.50	-17	3,607	-0.47%
2023/11/07	0	0.00	0.4	132.20	132.30	-0.4	3,593	-0.01%
2023/11/06	8	132.68	5.4	132.36	132.25	2.6	3,642	0.07%
2023/11/03	12.4	129.40	1.5	129.28	129.60	10.9	3,553	0.31%
2023/11/02	4	127.70	8	126.97	127.85	-4	3,525	-0.11%
2023/11/01	1	123.05	5	123.10	122.90	-4	3,495	-0.11%
2023/10/31	17.5	123.19	0	0.00	121.80	17.5	3,510	0.50%
2023/10/30	10	124.00	8	124.40	124.00	2	3,554	0.06%
2023/10/27	0	0.00	3	124.67	124.10	-3	3,546	-0.08%
2023/10/26	17.6	123.38	17	123.44	122.75	0.6	3,564	0.02%
2023/10/25	15.3	128.39	0	0.00	127.95	15.3	3,465	0.44%
2023/10/24	9.1	125.70	0	0.00	127.25	9.1	3,457	0.26%
2023/10/23	5.2	126.63	0	0.00	126.00	5.2	3,425	0.15%
2023/10/20	26.4	127.04	1	128.85	128.70	25.4	3,389	0.75%
2023/10/19	3	128.78	0	0.00	129.20	3	3,344	0.09%
2023/10/18	5	130.26	4	130.05	129.40	1	3,395	0.03%
2023/10/17	0	0.00	4	133.81	132.15	-4	3,342	-0.12%
2023/10/16	2	132.03	23	132.03	132.30	-21	3,357	-0.63%
2023/10/13	0	0.00	0.1	134.26	134.25	-0.1	3,387	0.00%
2023/10/12	57.7	134.15	1	134.01	135.30	56.7	3,395	1.67%
2023/10/11	103	133.25	15	133.18	133.20	88	3,388	2.60%	大買/
2023/10/06	0	130.25	0	0.00	130.35	0	3,383	0.00%
2023/10/05	1	129.25	109	127.44	129.50	-108	3,372	-3.20%	大賣/鉅額交易
2023/10/04	6.3	125.71	34	125.45	126.10	-27.7	3,365	-0.82%
2023/10/03	1	130.50	0.3	130.05	128.95	0.8	3,306	0.02%
2023/10/02	1	130.50	0	0.00	131.05	1	3,333	0.03%
2023/09/28	0.4	127.91	0	0.00	127.80	0.4	3,366	0.01%
2023/09/26	0	126.90	2	126.80	126.45	-2	3,359	-0.06%
2023/09/25	3	128.40	0	0.00	129.45	3	3,363	0.09%
2023/09/22	2	126.05	7	127.17	127.45	-5	3,348	-0.15%
2023/09/21	10.1	127.51	0	0.00	126.90	10.1	3,338	0.30%
2023/09/20	0	131.98	0	0.00	131.00	0	3,242	0.00%
2023/09/19	2	132.68	7	132.57	132.20	-5	3,262	-0.15%
2023/09/18	5.1	134.34	14.7	134.67	133.65	-9.6	3,269	-0.29%
2023/09/15	21	136.22	5.4	136.12	136.75	15.6	3,236	0.48%
2023/09/14	0.2	134.45	3	134.83	135.70	-2.9	3,206	-0.09%
2023/09/13	1	131.75	0	0.00	131.70	1	3,159	0.03%
2023/09/12	0.7	130.40	0	0.00	131.30	0.7	3,164	0.02%
2023/09/11	1.2	128.58	0	0.00	128.90	1.2	3,155	0.04%
2023/09/07	2	132.30	11.1	132.24	131.45	-9.1	3,129	-0.29%
2023/09/06	1.7	133.94	1	134.05	133.80	0.7	3,113	0.02%
2023/09/05	9	134.51	0	0.00	134.55	9	3,118	0.29%
2023/09/01	0.1	133.05	1	133.60	133.05	-0.9	3,149	-0.03%
2023/08/31	1.3	132.91	8	132.76	132.35	-6.7	3,146	-0.21%
2023/08/30	9.2	134.17	9	134.18	133.95	0.2	3,151	0.01%
2023/08/29	2	130.78	0	0.00	132.50	2	3,143	0.06%
2023/08/25	4.7	130.77	13	130.60	129.35	-8.3	3,125	-0.27%
2023/08/24	13	134.50	1	135.14	134.70	12	3,073	0.39%
2023/08/23	0.1	130.87	1.7	130.85	131.45	-1.6	3,035	-0.05%
2023/08/22	1.4	129.26	0	0.00	129.10	1.4	3,035	0.05%
2023/08/21	1.2	128.08	1	128.00	128.00	0.2	3,043	0.01%
2023/08/18	7.1	128.68	3.1	129.16	128.15	4	3,048	0.13%
2023/08/17	6.4	127.86	3	130.05	130.45	3.4	3,025	0.11%
2023/08/16	8.6	128.19	1	127.90	128.85	7.6	2,960	0.26%
2023/08/15	1.3	129.81	3	129.75	129.50	-1.7	2,972	-0.06%
2023/08/14	4.6	129.02	6.4	128.33	128.15	-1.8	3,002	-0.06%
2023/08/11	7.4	134.13	7	132.80	132.55	0.4	2,979	0.01%
2023/08/10	6.8	132.82	0	0.00	132.65	6.8	2,984	0.23%
2023/08/09	4	135.68	6.3	136.65	135.90	-2.2	2,906	-0.08%
2023/08/08	8.6	135.92	11	136.48	135.95	-2.4	2,908	-0.08%
2023/08/07	0.1	138.75	2	136.40	138.80	-1.9	2,895	-0.07%
2023/08/04	11.2	135.72	0	0.00	135.75	11.2	2,891	0.39%
2023/08/02	5.4	138.56	0	0.00	135.95	5.4	2,854	0.19%
2023/08/01	0.1	141.23	3.2	141.55	141.50	-3	2,794	-0.11%
2023/07/31	1.4	141.03	7	140.15	139.85	-5.6	2,793	-0.20%
2023/07/28	9	142.24	2	142.25	142.50	7	2,744	0.26%
2023/07/27	0.1	142.45	1	142.15	142.40	-0.9	2,731	-0.03%
2023/07/26	2	140.60	1	140.60	140.30	1	2,735	0.04%
2023/07/25	1	141.35	0.1	140.00	141.35	1	2,740	0.03%
2023/07/24	0.1	138.44	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	3.4	136.50	3	137.80	137.70	0.4	2,740	0.01%
2023/07/20	1	140.00	0	0.00	140.35	1	2,725	0.04%
2023/07/19	6	140.75	8	139.58	139.60	-2	2,724	-0.07%
2023/07/18	0.1	141.73	5	141.51	141.30	-4.9	2,729	-0.18%
2023/07/14	13	142.47	7	142.19	142.40	6	2,698	0.22%
2023/07/13	1.1	139.38	7	141.37	139.25	-5.9	2,677	-0.22%
2023/07/12	1.1	135.87	2	136.45	136.40	-0.9	2,624	-0.04%
2023/07/11	2	134.34	0	0.00	135.65	2	2,642	0.08%
2023/07/07	1	131.66	0	0.00	132.10	1	2,635	0.04%
2023/07/06	4.4	134.29	10	133.78	133.35	-5.6	2,605	-0.22%
2023/07/05	0.2	139.33	0	0.00	138.30	0.2	2,537	0.01%
2023/07/04	20	138.92	0.3	139.40	139.90	19.7	2,530	0.78%
2023/07/03	3	137.90	1	138.00	138.75	2	2,533	0.08%
2023/06/30	2.2	133.91	0	0.00	135.25	2.2	2,524	0.09%
2023/06/29	1.1	134.95	5	135.51	134.45	-4	2,528	-0.16%
2023/06/28	0	134.35	0.2	134.45	134.30	-0.1	2,524	0.00%
2023/06/27	1.1	134.07	0	0.00	133.95	1.1	2,548	0.04%
2023/06/26	1.1	136.70	0	0.00	136.20	1.1	2,528	0.04%
2023/06/21	4.3	138.27	0	0.00	138.40	4.3	2,536	0.17%
2023/06/20	0.1	138.36	0	0.00	138.45	0.1	2,577	0.00%
2023/06/19	0.1	139.64	0	0.00	139.45	0.1	2,614	0.00%
2023/06/16	4	139.83	0	0.00	139.85	4	2,639	0.15%
2023/06/15	1	140.30	1.7	140.42	140.85	-0.7	2,644	-0.03%
2023/06/14	0	0.00	1	138.75	139.20	-1	2,689	-0.04%
2023/06/13	0.1	139.41	2.7	137.71	139.35	-2.6	2,752	-0.09%
2023/06/12	37.7	134.69	3	134.60	134.75	34.7	2,751	1.26%
2023/06/09	0	133.30	1	133.45	133.30	-1	2,794	-0.04%
2023/06/08	3.4	131.79	0	0.00	130.80	3.4	2,860	0.12%
2023/06/07	0.1	133.95	2.3	133.77	133.80	-2.2	2,912	-0.08%
2023/06/06	5	131.05	3.5	131.37	131.10	1.5	2,919	0.05%
2023/06/05	0.1	130.70	1	131.50	130.35	-1	2,965	-0.03%
2023/06/02	0	0.00	3	130.08	130.80	-3	2,986	-0.10%
2023/06/01	7.1	126.74	0	0.00	127.45	7.1	3,033	0.23%
2023/05/31	1.6	127.89	14	128.11	128.25	-12.4	3,051	-0.41%
2023/05/30	2.2	128.55	0.6	129.30	129.20	1.6	3,064	0.05%
2023/05/29	2.5	129.00	1	128.95	129.10	1.5	3,099	0.05%
2023/05/26	0.5	126.78	14	126.93	127.00	-13.5	3,111	-0.43%
2023/05/25	4.1	122.47	5.3	123.06	123.25	-1.2	3,126	-0.04%
2023/05/24	8.5	120.67	5	120.87	121.15	3.5	3,146	0.11%
2023/05/23	3.1	121.58	5	122.50	122.10	-2	3,145	-0.06%
2023/05/22	0	0.00	5.6	121.89	121.80	-5.6	3,147	-0.18%
2023/05/19	4	121.90	7.3	122.01	122.00	-3.3	3,194	-0.10%
2023/05/18	1.2	119.98	8	120.48	120.95	-6.8	3,186	-0.21%
2023/05/17	10	118.27	7.2	117.72	118.20	2.8	3,190	0.09%
2023/05/16	0	0.00	2.1	114.45	114.70	-2.1	3,153	-0.07%
2023/05/15	0.3	111.72	1.3	111.25	111.85	-1.1	3,155	-0.03%
2023/05/12	1.5	111.12	1	111.40	112.15	0.5	3,163	0.02%
2023/05/11	5	112.68	1	112.25	112.15	4	3,156	0.13%
2023/05/10	6.1	113.72	10	113.39	113.30	-4	3,165	-0.12%
2023/05/09	12.1	115.06	1	115.05	115.25	11.1	3,152	0.35%
2023/05/08	2	115.20	3.1	115.12	114.85	-1.1	3,161	-0.03%
2023/05/05	0	113.70	0	0.00	113.70	0	3,166	0.00%
2023/05/04	2	113.18	1	112.10	113.35	1	3,229	0.03%
2023/05/03	51.1	112.72	47	112.55	112.65	4.1	3,244	0.13%
2023/05/02	6.2	113.73	3.2	113.08	113.75	3	3,298	0.09%
2023/04/28	3	112.60	1	112.80	112.85	2	3,377	0.06%
2023/04/27	0	110.83	0.1	110.95	110.30	-0.1	3,398	0.00%
2023/04/26	2.4	109.58	21	109.95	110.10	-18.7	3,430	-0.54%
2023/04/25	10.3	111.49	1	113.50	110.20	9.3	3,478	0.27%
2023/04/24	5.3	113.58	0	113.30	113.80	5.3	3,459	0.15%
2023/04/21	1.2	114.19	0	0.00	113.70	1.2	3,516	0.03%
2023/04/20	3.2	115.25	1	115.60	115.00	2.2	3,591	0.06%
2023/04/19	4.4	116.46	0	0.00	116.10	4.4	3,700	0.12%
2023/04/18	3	117.38	1	117.15	117.15	2	3,762	0.05%
2023/04/17	1.1	117.32	1	117.90	118.00	0.1	3,827	0.00%
2023/04/14	1.4	117.21	4	118.30	118.45	-2.6	3,867	-0.07%
2023/04/13	1.2	116.78	0	0.00	116.25	1.2	3,977	0.03%
2023/04/12	14.3	117.83	0	0.00	117.90	14.3	4,007	0.36%
2023/04/11	2.2	117.89	1.5	117.83	117.90	0.7	4,072	0.02%
2023/04/10	1	117.25	0	0.00	117.35	1	4,162	0.02%
2023/04/07	0.7	116.74	0	0.00	116.60	0.7	4,222	0.02%
2023/04/06	6.3	115.79	1	115.50	116.00	5.3	4,237	0.13%
2023/03/31	1.3	117.46	6.1	118.25	117.50	-4.8	4,306	-0.11%
2023/03/30	1.1	116.21	2	116.93	116.80	-1	4,356	-0.02%
2023/03/29	4	115.01	1	115.70	115.45	3	4,392	0.07%
2023/03/28	14	114.83	5	114.66	114.50	9	4,571	0.20%
2023/03/27	5.4	116.89	1	117.10	116.90	4.4	4,602	0.10%
2023/03/24	5	118.00	5	117.19	118.30	0	4,690	0.00%
2023/03/23	21.6	116.73	2	116.38	117.00	19.6	4,735	0.41%
2023/03/22	0	0.00	4.1	115.23	115.35	-4.1	4,827	-0.08%
2023/03/21	4	111.40	0.2	111.56	111.50	3.8	4,850	0.08%
2023/03/20	4.1	110.35	0	0.00	110.15	4.1	4,879	0.08%
2023/03/17	1	109.80	2	110.40	111.00	-1	4,928	-0.02%
2023/03/16	4.4	107.99	0	0.00	107.90	4.4	5,010	0.09%
2023/03/15	1.1	109.96	0	0.00	109.80	1.1	5,032	0.02%
2023/03/14	1.1	108.83	0	0.00	109.25	1.1	5,093	0.02%
2023/03/13	0	0.00	10	111.34	111.85	-10	5,134	-0.19%
2023/03/10	1.3	111.65	26	111.08	111.00	-24.7	5,117	-0.48%
2023/03/08	2	115.20	0	0.00	115.65	2	5,245	0.04%
2023/03/07	31.8	116.88	0	0.00	117.00	31.8	5,267	0.60%
2023/03/06	0.2	114.40	1	115.00	115.45	-0.8	5,347	-0.01%
2023/03/03	3	113.03	1	113.50	112.90	2	5,400	0.04%
2023/03/02	0.2	112.32	0	0.00	112.40	0.2	5,516	0.00%
2023/03/01	0	0.00	1	112.35	112.50	-1	5,563	-0.02%
2023/02/24	1.4	112.87	0	0.00	111.85	1.4	5,602	0.02%
2023/02/23	0	112.45	0	0.00	113.10	0	5,621	0.00%
2023/02/22	0.3	109.71	1	109.05	109.80	-0.7	5,706	-0.01%
2023/02/21	2	111.80	1	112.20	112.05	1	5,841	0.02%
2023/02/20	0.1	112.00	0	0.00	112.00	0.1	6,039	0.00%
2023/02/17	0	0.00	5	111.00	111.05	-5	6,278	-0.08%
2023/02/16	5.1	111.58	3	112.02	112.95	2.1	6,383	0.03%
2023/02/15	2.1	110.90	16	111.30	110.20	-13.9	6,735	-0.21%
2023/02/13	2.3	111.99	0	0.00	112.70	2.3	7,067	0.03%
2023/02/09	1.2	113.23	1	112.80	113.50	0.2	7,352	0.00%
2023/02/08	0.3	113.70	1.4	113.71	113.65	-1.1	7,455	-0.01%
2023/02/07	0.2	111.00	3.6	110.91	110.70	-3.4	7,528	-0.05%
2023/02/06	0.2	112.00	0	0.00	110.70	0.2	7,568	0.00%
2023/02/03	0	113.20	2	113.65	113.55	-2	7,655	-0.03%
2023/02/02	3.2	113.08	3.5	112.69	113.60	-0.3	7,735	0.00%
2023/02/01	1.1	109.38	1	110.00	110.55	0.1	7,814	0.00%
2023/01/31	4.3	110.87	1	110.85	109.30	3.3	7,965	0.04%
2023/01/30	0.4	111.20	6	111.63	111.55	-5.6	8,041	-0.07%
2023/01/17	1	104.00	8	104.19	104.00	-7	8,203	-0.09%
2023/01/16	0	0.00	9.3	104.31	104.00	-9.3	8,354	-0.11%
2023/01/13	3	102.87	9	102.98	102.60	-6	8,411	-0.07%
2023/01/12	4.1	101.27	0	0.00	101.15	4.1	8,623	0.05%
2023/01/11	12	101.72	23.1	101.75	101.70	-11.1	8,712	-0.13%
2023/01/10	5	101.65	0	0.00	102.30	5	8,967	0.06%
2023/01/09	31.1	100.55	9.1	99.88	101.20	22	9,149	0.24%
2023/01/06	2	94.70	2	96.25	95.90	0	9,223	0.00%
2023/01/05	14	94.90	3	94.73	94.50	11	9,317	0.12%
2023/01/04	4.5	93.94	3	93.92	93.80	1.5	9,368	0.02%
2023/01/03	7	91.51	3	93.00	94.05	4	9,587	0.04%
2022/12/30	1.9	93.37	2	93.50	92.80	-0.2	9,525	0.00%
2022/12/29	5.2	90.64	3	90.97	91.70	2.2	9,575	0.02%
2022/12/28	7	92.62	1	92.40	92.40	6	9,775	0.06%
2022/12/27	3	95.58	2	95.70	95.05	1	9,835	0.01%
2022/12/26	0	94.40	11	93.83	94.35	-11	9,887	-0.11%
2022/12/23	9	93.63	8	93.85	93.70	1	10,069	0.01%
2022/12/22	0	0.00	13	96.28	96.40	-13	10,178	-0.13%
2022/12/21	1	93.25	1	94.00	93.20	0	10,293	0.00%
2022/12/20	6	93.92	3	94.53	92.50	3	10,334	0.03%
2022/12/19	7.2	96.31	0	0.00	96.05	7.2	10,308	0.07%
2022/12/16	8	96.85	4	97.53	96.95	4	10,298	0.04%
2022/12/15	5	100.28	6	99.48	100.40	-1	10,298	-0.01%
2022/12/14	0.1	99.88	7	100.25	100.30	-6.9	10,266	-0.07%
2022/12/13	7	98.51	3	97.95	97.65	4	10,157	0.04%
2022/12/12	1	97.70	0	0.00	98.40	1	10,102	0.01%
2022/12/09	5	99.86	4	99.14	100.00	1	10,092	0.01%
2022/12/08	21.5	97.45	51	97.46	97.50	-29.5	10,065	-0.29%
2022/12/07	7	99.56	2	100.50	99.10	5	10,007	0.05%
2022/12/06	5	101.44	1	101.60	100.10	4	9,952	0.04%
2022/12/05	0	0.00	1	104.40	103.55	-1	9,941	-0.01%
2022/12/02	8.1	103.05	0	103.40	103.05	8	9,901	0.08%
2022/12/01	14	104.52	3	105.80	104.35	11	9,945	0.11%
2022/11/30	18.6	101.70	21.1	100.77	102.10	-2.5	9,847	-0.03%
2022/11/29	4	97.85	8	99.01	99.95	-4	9,797	-0.04%
2022/11/28	13.1	97.83	7	98.01	97.85	6.1	9,789	0.06%
2022/11/25	4	101.06	1	101.65	100.80	3	9,828	0.03%
2022/11/24	2	100.93	9	100.83	101.55	-7	9,766	-0.07%
2022/11/23	0	0.00	3	99.40	99.30	-3	9,665	-0.03%
2022/11/22	4	97.43	5	97.56	97.85	-1	9,699	-0.01%
2022/11/21	3	97.10	2	97.20	96.75	1	9,649	0.01%
2022/11/18	7	98.31	17.6	97.54	97.20	-10.6	9,650	-0.11%
2022/11/17	1	96.40	2.2	97.88	98.15	-1.2	9,565	-0.01%
2022/11/16	4.2	97.47	12.6	97.81	97.80	-8.4	9,453	-0.09%
2022/11/15	8.5	96.97	7.1	95.72	97.75	1.4	9,282	0.02%
2022/11/14	4.3	91.84	8.2	91.96	92.20	-3.9	9,044	-0.04%
2022/11/11	5.4	90.02	35.2	90.51	90.65	-29.8	8,915	-0.33%
2022/11/10	16	84.00	6	83.88	83.60	10.1	8,548	0.12%
2022/11/09	1	83.10	18	84.85	85.20	-17	8,418	-0.20%
2022/11/08	6.6	81.68	8	81.54	81.45	-1.5	8,194	-0.02%
2022/11/07	2	79.00	10.1	79.34	80.30	-8.1	8,091	-0.10%
2022/11/04	6	76.38	2	77.90	77.95	4	7,960	0.05%
2022/11/03	13.2	76.81	2	77.05	77.35	11.2	7,878	0.14%
2022/11/02	4	78.36	4.1	78.30	78.80	-0.1	7,830	0.00%
2022/11/01	1	76.95	13	78.30	78.20	-12	7,804	-0.15%
2022/10/31	7.5	76.78	6	77.32	76.95	1.5	7,800	0.02%
2022/10/28	10.1	75.47	3	75.32	74.90	7.1	7,772	0.09%
2022/10/27	16	77.11	12	76.93	76.95	4	7,679	0.05%
2022/10/26	7	74.29	8	75.02	74.80	-1	7,622	-0.01%
2022/10/25	12	74.70	9	74.78	74.00	3	7,521	0.04%
2022/10/24	6	77.97	6	77.13	76.25	0	7,319	0.00%
2022/10/21	4	76.55	2	75.93	75.60	2	7,180	0.03%
2022/10/20	24	74.72	13	75.05	76.70	11	7,150	0.15%
2022/10/19	8	78.35	7	79.01	77.80	1	6,924	0.01%
2022/10/18	7	78.88	6	79.33	79.15	1	6,835	0.01%
2022/10/17	24	77.41	13	78.56	79.35	11	6,597	0.17%
2022/10/14	9.4	80.08	30	80.29	79.95	-20.6	6,370	-0.32%
2022/10/13	16	76.53	9	77.00	75.60	7	6,281	0.11%
2022/10/12	5	77.86	6	78.66	78.60	-1	6,195	-0.02%
2022/10/11	33.1	79.82	32	79.84	78.85	1.1	6,181	0.02%
2022/10/07	13	87.78	1.4	88.01	86.85	11.6	6,052	0.19%
2022/10/06	7	89.01	18	89.03	89.15	-11	6,117	-0.18%
2022/10/05	15.8	88.17	29.9	88.41	88.30	-14.1	6,212	-0.23%
2022/10/04	13	85.07	5	85.34	85.55	8	6,156	0.13%
2022/10/03	9.3	81.91	8	82.00	81.50	1.3	6,111	0.02%
2022/09/30	13.1	82.95	42	83.31	83.20	-28.9	6,222	-0.46%
2022/09/29	10.5	85.50	0	0.00	85.05	10.5	6,311	0.17%
2022/09/28	29.4	85.15	0	0.00	84.65	29.4	6,421	0.46%
2022/09/27	20	88.82	2	88.45	88.70	18	6,516	0.28%
2022/09/26	14.5	89.13	4	88.18	88.15	10.5	6,626	0.16%
2022/09/23	6.3	93.12	7	92.79	92.70	-0.7	6,762	-0.01%
2022/09/22	13.2	93.58	5	93.99	94.20	8.2	6,910	0.12%
2022/09/21	7.1	97.01	0	0.00	96.70	7.1	6,859	0.10%
2022/09/20	1.1	98.16	4	98.04	98.20	-2.9	6,911	-0.04%
2022/09/19	8.4	97.23	1	97.70	96.50	7.4	7,036	0.11%
2022/09/16	8.2	97.48	2	97.25	97.45	6.2	7,118	0.09%
2022/09/15	1.1	99.67	7	99.69	99.65	-5.9	7,254	-0.08%
2022/09/14	11.2	98.82	2	98.83	99.00	9.2	7,301	0.13%
2022/09/13	2	102.75	8	103.18	102.85	-6	7,309	-0.08%
2022/09/12	1	102.10	10.3	101.77	101.90	-9.3	7,362	-0.13%
2022/09/08	10	97.16	13	97.75	98.10	-3	7,390	-0.04%
2022/09/07	10.4	96.64	10	96.40	95.90	0.4	7,405	0.01%
2022/09/06	1	101.10	0	0.00	99.90	1	7,342	0.01%
2022/09/05	1	100.04	0	0.00	99.55	1	7,349	0.01%
2022/09/02	6	100.15	0	0.00	99.40	6	7,373	0.08%
2022/09/01	9.2	101.63	2	101.60	101.00	7.2	7,323	0.10%
2022/08/31	7.5	104.38	3	104.20	105.65	4.5	7,176	0.06%
2022/08/30	13.6	103.71	3	104.47	104.25	10.6	7,124	0.15%
2022/08/29	7.4	102.76	3	103.30	103.10	4.4	7,093	0.06%
2022/08/26	3	109.25	1	109.65	108.80	2	7,005	0.03%
2022/08/25	2	107.68	6	107.70	107.80	-4	7,004	-0.06%
2022/08/24	2.3	106.31	2.2	106.32	105.65	0.1	6,999	0.00%
2022/08/23	16.7	106.64	12	106.28	106.20	4.7	7,004	0.07%
2022/08/22	7	108.42	2	108.88	108.25	5	6,975	0.07%
2022/08/19	1	109.90	3	110.57	110.80	-2	6,966	-0.03%
2022/08/18	11	109.89	15	110.29	110.40	-4	6,972	-0.06%
2022/08/17	5	111.20	14	111.45	111.40	-9	6,954	-0.13%
2022/08/16	3	111.15	1.1	111.49	111.25	1.9	6,962	0.03%
2022/08/15	3.1	111.05	2	110.93	111.15	1.1	6,953	0.02%
2022/08/12	3	109.08	2	109.40	109.45	1	6,949	0.01%
2022/08/11	0.2	107.70	2	107.10	107.80	-1.8	6,974	-0.03%
2022/08/10	13	104.35	16	103.99	104.00	-3	6,950	-0.04%
2022/08/09	3	104.78	3	105.53	105.75	0	6,936	0.00%
2022/08/08	32	105.25	1	105.40	105.45	31	6,933	0.45%
2022/08/05	2	104.35	1	104.95	106.00	1	6,948	0.01%
2022/08/03	0	0.00	3	101.40	101.00	-3	6,858	-0.04%
2022/08/02	8	100.81	1	100.05	100.35	7	6,840	0.10%
2022/08/01	1	103.25	0	0.00	103.95	1	6,768	0.01%
2022/07/29	0.4	105.30	2	104.55	104.20	-1.6	6,770	-0.02%
2022/07/28	1	103.45	1	104.25	102.65	0	6,741	0.00%
2022/07/27	2	101.95	6	102.28	102.45	-4	6,682	-0.06%
2022/07/26	1	100.55	50	101.00	101.00	-49	6,622	-0.74%
2022/07/25	49	101.96	2	102.80	102.60	47	6,583	0.71%
2022/07/22	0	0.00	50	102.30	102.30	-50	6,591	-0.76%
2022/07/21	0.1	101.00	0	0.00	102.10	0.1	6,601	0.00%
2022/07/20	0	0.00	10	100.67	100.00	-10	6,544	-0.15%
2022/07/19	13	98.17	20	98.78	98.85	-7	6,498	-0.11%
2022/07/18	0	0.00	1	97.95	98.30	-1	6,439	-0.02%
2022/07/15	50.1	96.30	0	0.00	96.80	50.1	6,333	0.79%
2022/07/14	12	92.36	12	94.48	95.25	0	6,203	0.00%
2022/07/13	31	93.34	31	93.84	93.80	0	6,062	0.00%
2022/07/12	14	89.85	19	88.46	88.50	-5	5,863	-0.09%
2022/07/11	3	93.58	44	94.30	93.35	-41	5,673	-0.72%
2022/07/08	38.4	95.26	11	95.14	94.80	27.4	5,575	0.49%
2022/07/07	10	91.41	8	92.86	93.05	2	5,356	0.04%
2022/07/06	13	89.07	109	89.97	88.45	-96	5,093	-1.88%	大賣/
2022/07/05	97.1	93.47	40	90.31	92.80	57.1	4,813	1.19%
2022/07/04	60	91.91	7	91.79	91.50	53	4,527	1.17%
2022/07/01	1	93.00	6	92.03	92.35	-5	4,354	-0.11%
2022/06/30	7	100.00	42	100.11	98.35	-35	4,074	-0.86%
2022/06/29	0	0.00	21	103.85	104.05	-21	3,872	-0.54%
2022/06/28	23	105.89	0	0.00	106.00	23	3,819	0.60%
2022/06/27	20	108.15	1	107.95	107.95	19	3,743	0.51%
2022/06/24	31	104.62	6	104.73	104.00	25	3,588	0.70%
2022/06/23	7	102.94	1	103.50	102.15	6	3,503	0.17%
2022/06/22	3	105.95	0	0.00	103.90	3	3,327	0.09%
2022/06/21	1	108.75	1	107.10	108.85	0	3,251	0.00%
2022/06/20	1	105.00	0	0.00	103.60	1	3,176	0.03%
2022/06/17	4	106.65	5	107.31	107.10	-1	3,090	-0.03%
2022/06/16	1	109.65	0	0.00	109.45	1	3,004	0.03%
2022/06/15	1	111.60	0	0.00	111.20	1	2,945	0.03%
2022/06/14	3	111.13	0	0.00	112.20	3	2,950	0.10%
2022/06/13	1.1	112.31	12	112.33	112.45	-11	2,928	-0.37%
2022/06/08	0	0.00	2	121.55	121.25	-2	2,915	-0.07%
2022/06/02	1	119.65	0	0.00	119.65	1	3,085	0.03%
2022/06/01	1	121.20	2.4	122.03	121.20	-1.4	3,151	-0.04%
2022/05/31	12.4	121.36	1.5	120.37	121.95	10.9	3,120	0.35%
2022/05/30	0	0.00	3.3	119.88	120.50	-3.3	3,072	-0.11%
2022/05/27	1	115.35	0	0.00	115.35	1	3,034	0.03%
2022/05/26	4	112.48	0	0.00	111.30	4	3,036	0.13%
2022/05/25	1.1	112.90	0	0.00	113.60	1.1	3,045	0.04%
2022/05/20	1.1	113.88	4.1	112.73	113.95	-3	3,127	-0.10%
2022/05/19	4.2	110.27	0	0.00	111.70	4.2	3,079	0.14%
2022/05/18	7	115.26	0.1	115.26	115.30	6.9	2,997	0.23%
2022/05/17	0	0.00	3	112.12	113.00	-3	2,985	-0.10%
2022/05/16	0	0.00	5	111.72	110.65	-5	2,974	-0.17%
2022/05/13	3.2	108.72	0	0.00	109.65	3.2	2,925	0.11%
2022/05/12	2.2	110.16	0	0.00	106.85	2.2	2,913	0.08%
2022/05/11	7.1	111.87	0	0.00	112.15	7.1	2,845	0.25%
2022/05/10	5	108.70	2	112.35	112.55	3	2,821	0.11%
2022/05/09	0	0.00	12	112.85	112.35	-12	2,776	-0.43%
2022/05/06	2	116.45	2	116.53	117.30	0	2,749	0.00%
2022/05/05	5.3	122.25	1.1	122.83	122.00	4.2	2,722	0.15%
2022/05/04	0.4	120.50	0	0.00	119.65	0.4	2,707	0.01%
2022/05/03	1.5	119.17	2	119.10	119.10	-0.5	2,780	-0.02%
2022/04/29	6.1	120.65	0	0.00	120.50	6.1	2,804	0.22%
2022/04/28	6	117.60	0	0.00	118.00	6	2,812	0.21%
2022/04/27	2.2	115.62	0	0.00	116.35	2.2	2,772	0.08%
2022/04/26	1	120.60	0	0.00	120.60	1	2,701	0.04%
2022/04/25	4	120.88	0	0.00	120.45	4	2,715	0.15%
2022/04/22	2	125.95	0	0.00	126.60	2	2,647	0.08%
2022/04/21	0	0.00	1	128.90	128.85	-1	2,636	-0.04%
2022/04/18	6	125.51	0	0.00	124.80	6	2,635	0.23%
2022/04/15	3	126.97	0	0.00	126.30	3	2,635	0.11%
2022/04/14	2	131.35	1	131.20	130.85	1	2,630	0.04%
2022/04/13	10.4	131.05	12	130.21	131.15	-1.6	2,634	-0.06%
2022/04/12	5	127.00	5	126.50	126.90	0	2,630	0.00%
2022/04/11	4.5	128.09	0	0.00	126.50	4.5	2,618	0.17%
2022/04/08	0	0.00	1	130.60	130.95	-1	2,598	-0.04%
2022/04/07	3	130.43	0	0.00	129.00	3	2,626	0.11%
2022/04/06	2	132.65	0	0.00	134.20	2	2,621	0.08%
2022/04/01	0	0.00	11	134.89	135.30	-11	2,598	-0.42%
2022/03/31	12	137.21	0	0.00	136.95	12	2,593	0.46%
2022/03/30	0	0.00	2	137.85	137.95	-2	2,596	-0.08%
2022/03/28	2	132.50	5	134.18	134.30	-3	2,589	-0.12%
2022/03/25	0	0.00	6	137.05	136.80	-6	2,574	-0.23%
2022/03/24	1	136.10	0	0.00	137.40	1	2,572	0.04%
2022/03/23	0	0.00	1	136.90	137.70	-1	2,565	-0.04%
2022/03/22	11	134.85	0	0.00	135.05	11	2,557	0.43%
2022/03/17	0	0.00	6	132.84	133.85	-6	2,527	-0.24%
2022/03/15	3	125.55	17	125.28	124.85	-14	2,453	-0.57%
2022/03/14	1	131.10	0	0.00	130.15	1	2,416	0.04%
2022/03/11	4	130.64	0	0.00	129.80	4	2,414	0.17%
2022/03/10	14	133.08	5	133.02	133.10	9	2,403	0.37%
2022/03/09	0	0.00	1	125.90	126.35	-1	2,361	-0.04%
2022/03/08	2	124.48	0	0.00	123.00	2	2,342	0.09%
2022/03/07	5	129.38	0	0.00	128.65	5	2,225	0.22%
2022/03/04	4	138.10	0	0.00	137.95	4	2,142	0.19%
2022/03/03	1.3	141.24	0	0.00	140.95	1.3	2,157	0.06%
2022/03/02	0	0.00	1	139.85	140.45	-1	2,202	-0.05%
2022/03/01	0	0.00	5	140.97	141.35	-5	2,194	-0.23%
2022/02/25	3.3	136.86	0	0.00	136.45	3.3	2,153	0.15%
2022/02/24	4	138.84	0	0.00	136.05	4	2,121	0.19%
2022/02/23	1	142.60	4	143.38	143.75	-3	2,058	-0.15%
2022/02/22	8	141.49	1	141.90	141.85	7	2,033	0.34%
2022/02/21	0	0.00	1	146.30	146.95	-1	1,962	-0.05%
2022/02/18	0	0.00	2	147.10	147.30	-2	1,957	-0.10%
2022/02/17	0	0.00	1	148.20	147.35	-1	1,955	-0.05%
2022/02/14	0	0.00	10	142.90	143.10	-10	1,954	-0.51%
2022/02/10	10	147.75	1	146.10	148.10	9	1,941	0.46%
2022/02/08	0.2	143.45	1	143.60	142.90	-0.8	1,987	-0.04%
2022/02/07	0.4	141.51	0	0.00	141.50	0.4	1,986	0.02%
2022/01/26	2	139.03	3	139.33	137.85	-1	1,970	-0.05%
2022/01/25	6	137.83	1	138.00	138.15	5	1,994	0.25%
2022/01/24	1	139.50	0	0.00	143.10	1	1,933	0.05%
2022/01/21	1	142.85	0	0.00	141.45	1	1,915	0.05%
2022/01/20	0.7	146.00	0.2	146.40	147.50	0.5	1,886	0.03%
2022/01/19	1	146.50	4	147.23	146.35	-3	1,886	-0.16%
2022/01/18	0	0.00	6	149.60	149.60	-6	1,880	-0.32%
2022/01/13	10	150.05	0	0.00	150.15	10	1,899	0.53%
2022/01/12	0	0.00	1	148.90	148.90	-1	1,901	-0.05%
2022/01/10	1	143.80	1	144.90	146.75	0	1,923	0.00%
2022/01/07	0	0.00	1	149.50	145.25	-1	1,987	-0.05%
2022/01/06	2	147.80	3	147.00	148.25	-1	1,979	-0.05%
2022/01/05	0	0.00	1	151.50	150.40	-1	2,008	-0.05%
2022/01/04	0.4	150.90	0	0.00	151.20	0.4	2,038	0.02%
2022/01/03	3	146.45	1	147.00	146.55	2	2,070	0.10%
2021/12/30	0.5	146.50	5	146.10	146.00	-4.5	2,126	-0.21%
2021/12/23	0.1	141.00	1	141.25	141.25	-0.9	2,425	-0.04%
2021/12/22	9	139.50	1	139.45	139.70	8	2,475	0.32%
2021/12/16	0	0.00	1	138.99	139.15	-1	2,519	-0.04%
2021/12/14	1	135.75	2	135.05	135.30	-1	2,613	-0.04%
2021/12/13	0	0.00	3	139.00	138.50	-3	2,610	-0.11%
2021/12/10	0	0.00	4	139.43	139.25	-4	2,624	-0.15%
2021/12/08	0	0.00	2	141.18	139.80	-2	2,625	-0.08%
2021/12/07	1	137.05	10	136.94	138.15	-9	2,625	-0.34%
2021/12/03	7	137.62	0	0.00	137.60	7	2,672	0.26%
2021/12/01	11.4	135.56	1	135.80	135.40	10.4	2,685	0.39%
2021/11/30	0	0.00	1	134.10	131.70	-1	2,689	-0.04%
2021/11/29	0	0.00	1	131.10	131.10	-1	2,712	-0.04%
2021/11/26	4	132.34	0	0.00	131.35	4	2,724	0.15%
2021/11/23	0	0.00	1	138.00	136.65	-1	2,801	-0.04%
2021/11/17	1	137.50	0	0.00	137.85	1	2,961	0.03%
2021/11/12	0.9	135.22	0	0.00	134.40	0.9	3,214	0.03%
2021/11/11	1	132.70	0	0.00	133.35	1	3,238	0.03%
2021/11/09	0	0.00	2	135.03	135.20	-2	3,283	-0.06%
2021/11/08	0	0.00	4	132.10	132.70	-4	3,268	-0.12%
2021/11/05	0	0.00	1	129.00	130.75	-1	3,278	-0.03%
2021/11/04	4	129.85	5	128.25	128.00	-1	3,247	-0.03%
2021/11/03	0.1	127.95	1	128.05	128.05	-0.9	3,251	-0.03%
2021/11/02	46	129.32	45	127.24	126.95	1	3,257	0.03%
2021/11/01	0.2	127.75	3	128.12	127.90	-2.8	3,210	-0.09%
2021/10/29	1	126.10	45	125.10	125.95	-44	3,204	-1.37%
2021/10/28	0	0.00	1	127.60	127.40	-1	3,183	-0.03%
2021/10/27	1	126.50	0	0.00	128.05	1	3,191	0.03%
2021/10/26	0	0.00	1	127.90	127.55	-1	3,195	-0.03%
2021/10/25	0	0.00	1	125.30	125.30	-1	3,210	-0.03%
2021/10/22	0	0.00	2	125.30	125.30	-2	3,272	-0.06%
2021/10/21	1	124.80	9	126.31	124.80	-8	3,257	-0.25%
2021/10/20	0	0.00	5	125.35	125.50	-5	3,260	-0.15%
2021/10/19	15	125.68	1	125.00	125.65	14	3,262	0.43%
2021/10/18	9.1	122.95	2	124.35	122.95	7.1	3,271	0.22%
2021/10/15	8	123.40	3	123.65	123.90	5	3,269	0.15%
2021/10/14	0	0.00	1	118.50	118.35	-1	3,245	-0.03%
2021/10/13	2	117.63	0	0.00	117.45	2	3,254	0.06%
2021/10/12	1	116.90	1	117.55	118.55	0	3,215	0.00%
2021/10/08	0	0.00	1	121.40	121.50	-1	3,184	-0.03%
2021/10/07	0	0.00	3	121.37	122.95	-3	3,144	-0.10%
2021/10/06	6	117.79	0	0.00	117.85	6	3,096	0.19%
2021/10/05	12	117.76	2	116.75	118.20	10	3,055	0.33%
2021/10/04	3	118.77	10	118.30	118.15	-7	3,011	-0.23%
2021/10/01	1.3	120.16	1	119.85	119.60	0.3	2,946	0.01%
2021/09/29	3	124.12	0	0.00	124.05	3	2,825	0.11%
2021/09/27	0	0.00	1	132.00	131.30	-1	2,769	-0.04%
2021/09/24	0	0.00	1	130.55	130.65	-1	2,780	-0.04%
2021/09/22	4	125.45	1	125.55	125.70	3	2,788	0.11%
2021/09/17	1.2	130.56	25	132.88	132.35	-23.9	2,716	-0.88%
2021/09/16	0	0.00	2	131.08	131.00	-2	2,735	-0.07%
2021/09/15	0	0.00	13	132.55	132.45	-13	2,731	-0.48%
2021/09/14	7	133.89	0	0.00	133.80	7	2,750	0.25%
2021/09/13	8	133.15	0	0.00	133.20	8	2,760	0.29%
2021/09/10	0	0.00	1	133.50	134.05	-1	2,840	-0.04%
2021/09/09	6	129.63	0	0.00	130.65	6	2,838	0.21%
2021/09/08	11	130.68	2	131.10	130.40	9	2,871	0.31%
2021/09/07	5	132.70	1	133.55	133.25	4	2,850	0.14%
2021/09/06	10	135.33	0	0.00	134.15	10	2,850	0.35%
2021/09/03	1	134.50	0	0.00	134.90	1	2,863	0.03%
2021/09/02	22	131.53	13	131.44	131.05	9	2,884	0.31%
2021/09/01	5	132.80	25	133.25	133.70	-20	2,880	-0.69%
2021/08/31	15	132.02	7	130.71	133.10	8	2,859	0.28%
2021/08/30	0	0.00	26	131.68	131.80	-26	2,897	-0.90%
2021/08/27	1.3	127.03	15	128.20	129.40	-13.7	2,898	-0.47%
2021/08/26	8	126.39	7	126.36	126.35	1	2,899	0.03%
2021/08/25	6.3	125.51	11	125.37	125.85	-4.7	2,894	-0.16%
2021/08/24	8	122.89	0	0.00	123.25	8	2,889	0.28%
2021/08/23	1	119.25	7	120.35	122.05	-6	2,903	-0.21%
2021/08/20	2	116.33	11	116.13	115.50	-9	2,883	-0.31%
2021/08/19	17	116.88	1	120.00	116.00	16	2,882	0.56%
2021/08/18	5.2	120.05	5	120.31	122.75	0.2	2,769	0.01%
2021/08/17	3	122.40	0	0.00	120.00	3	2,787	0.11%
2021/08/16	1	122.20	4	123.84	122.80	-3	2,824	-0.11%
2021/08/13	2	125.18	1	125.05	124.50	1	2,896	0.03%
2021/08/10	2	129.43	0	0.00	129.20	2	3,182	0.06%
2021/08/09	0	0.00	3	130.63	130.95	-3	3,398	-0.09%
2021/08/06	0	0.00	10	131.93	131.90	-10	3,482	-0.29%
2021/08/05	2	133.05	0	0.00	133.00	2	3,644	0.05%
2021/08/04	4	132.91	2	132.75	133.75	2	3,901	0.05%
2021/08/02	0.4	130.74	1	131.20	131.65	-0.6	4,031	-0.01%
2021/07/30	15	127.89	1	127.30	127.30	14	4,041	0.35%
2021/07/29	1	128.20	3	127.93	129.80	-2	4,068	-0.05%
2021/07/28	3	123.87	6	123.75	124.25	-3	4,080	-0.07%
2021/07/26	3	129.08	20	128.83	128.50	-17	4,155	-0.41%
2021/07/22	19	132.02	2.1	132.42	131.10	16.9	4,165	0.41%
2021/07/21	30	128.83	0	0.00	128.75	30	4,157	0.72%
2021/07/20	2	130.60	24	129.79	129.60	-22	4,165	-0.53%
2021/07/19	0	0.00	9	133.60	133.60	-9	4,126	-0.22%
2021/07/16	0	0.00	24	135.35	135.60	-24	4,139	-0.58%
2021/07/13	6	135.88	0	0.00	134.85	6	4,167	0.14%
2021/07/12	15	135.08	13	135.85	134.70	2	4,172	0.05%
2021/07/09	11	131.22	3	131.65	131.50	8	4,165	0.19%
2021/07/08	0	0.00	7	133.92	134.50	-7	4,161	-0.17%
2021/07/07	15	134.35	0	0.00	133.85	15	4,200	0.36%
2021/07/06	5	135.42	0	0.00	135.65	5	4,209	0.12%
2021/07/05	5	135.63	0	0.00	135.90	5	4,213	0.12%
2021/07/02	0	0.00	4	131.96	132.00	-4	4,213	-0.09%
2021/07/01	0	0.00	5	132.50	131.65	-5	4,226	-0.12%
2021/06/30	17.4	132.83	2	132.38	133.05	15.4	4,235	0.36%
2021/06/29	1.1	130.69	6	130.24	130.10	-4.9	4,226	-0.12%
2021/06/28	0	0.00	28	129.76	130.30	-28	4,232	-0.66%
2021/06/25	6	129.56	1	129.65	128.65	5	4,250	0.12%
2021/06/24	7	127.84	1	127.90	127.75	6	4,255	0.14%
2021/06/23	0	0.00	2	125.95	126.95	-2	4,287	-0.05%
2021/06/22	0	0.00	11	124.54	122.75	-11	4,298	-0.26%
2021/06/21	27	122.42	3	124.80	122.05	24	4,312	0.56%
2021/06/18	0	0.00	10	127.10	126.75	-10	4,261	-0.23%
2021/06/17	1	125.15	7	126.49	127.20	-6	4,296	-0.14%
2021/06/16	1	126.30	0	0.00	126.65	1	4,308	0.02%
2021/06/15	15	126.79	3	127.10	127.15	12	4,332	0.28%
2021/06/11	36	125.28	5	124.85	124.80	31	4,327	0.72%
2021/06/10	69	123.81	1	121.95	124.15	68	4,338	1.57%
2021/06/09	1	120.30	6	120.25	120.85	-5	4,317	-0.12%
2021/06/07	2	119.73	2	121.40	123.25	0	4,389	0.00%
2021/06/04	1	123.00	2	123.35	123.45	-1	4,367	-0.02%
2021/06/02	8	122.68	1	124.05	123.00	7	4,492	0.16%
2021/06/01	50	122.50	55	123.00	123.65	-5	4,556	-0.11%
2021/05/31	5	121.77	2	121.10	122.00	3	4,607	0.07%
2021/05/28	3	119.27	3	119.58	120.00	0	4,604	0.00%
2021/05/27	1	113.70	105.7	114.20	115.70	-104.7	4,608	-2.27%	大賣/鉅額交易
2021/05/25	4	116.10	0	0.00	116.45	4	4,699	0.09%
2021/05/24	4	112.91	3.1	111.71	112.50	0.9	4,690	0.02%
2021/05/21	4	110.85	4	111.30	111.70	0	4,684	0.00%
2021/05/20	0	0.00	2	107.30	108.00	-2	4,629	-0.04%
2021/05/19	5	110.90	6	108.53	109.45	-1	4,598	-0.02%
2021/05/18	0	0.00	3	108.43	110.15	-3	4,555	-0.07%
2021/05/17	6	100.86	14	99.09	99.10	-8	4,456	-0.18%
2021/05/14	17	105.31	53	105.70	105.20	-36	4,283	-0.84%
2021/05/13	21	105.42	6	100.74	102.60	15	4,208	0.36%
2021/05/12	89	110.36	19	104.14	105.10	70	4,078	1.72%
2021/05/11	0	0.00	32	117.52	115.30	-32	3,889	-0.82%
2021/05/10	19	125.56	7	125.55	125.30	12	3,813	0.31%
2021/05/07	4	125.85	1	125.50	126.45	3	3,854	0.08%
2021/05/05	11	121.58	12	122.16	119.35	-1	3,890	-0.03%
2021/05/04	28	123.08	8	120.46	121.55	20	3,921	0.51%
2021/05/03	15	126.73	12	127.30	125.50	3	3,906	0.08%
2021/04/29	13.3	131.85	13	130.85	130.45	0.3	3,907	0.01%
2021/04/28	0	0.00	3	129.80	130.00	-3	3,953	-0.08%
2021/04/27	0	0.00	5	130.60	130.60	-5	3,979	-0.13%
2021/04/26	8	129.43	5	130.15	130.15	3	4,002	0.07%
2021/04/23	0	0.00	10	124.44	126.10	-10	4,055	-0.25%
2021/04/22	31	124.71	9	126.20	123.65	22	4,140	0.53%
2021/04/21	6	124.47	22	125.00	124.50	-16	4,130	-0.39%
2021/04/16	7	123.17	2	124.15	124.15	5	4,189	0.12%
2021/04/15	0	0.00	5	121.40	123.05	-5	4,244	-0.12%
2021/04/14	10	119.60	0	0.00	120.10	10	4,298	0.23%
2021/04/13	18	121.54	0	0.00	119.65	18	4,376	0.41%
2021/04/12	0	0.00	2	121.45	119.95	-2	4,370	-0.05%
2021/04/09	4	121.08	0	0.00	120.35	4	4,402	0.09%
2021/04/08	0.1	120.95	0	0.00	121.30	0.1	4,415	0.00%
2021/04/07	0	0.00	20	118.65	119.50	-20	4,424	-0.45%
2021/04/06	0	0.00	12	119.01	119.00	-12	4,421	-0.27%
2021/03/31	12.5	114.89	16	115.36	114.35	-3.6	4,442	-0.08%
2021/03/30	0	0.00	10	114.70	116.00	-10	4,433	-0.23%
2021/03/29	1.2	115.09	1	114.85	114.50	0.2	4,435	0.00%
2021/03/26	0.2	113.10	2	111.20	112.65	-1.8	4,465	-0.04%
2021/03/25	2.2	107.74	0	0.00	109.25	2.2	4,454	0.05%
2021/03/24	20	108.68	10	109.00	108.45	10	4,422	0.23%
2021/03/23	1	110.50	0	0.00	110.60	1	4,417	0.02%
2021/03/22	1	108.90	1	110.00	110.85	0	4,428	0.00%
2021/03/19	13	108.95	10	109.50	109.05	3	4,470	0.07%
2021/03/18	0	0.00	2	113.58	112.50	-2	4,467	-0.04%
2021/03/17	4	111.71	0	0.00	110.85	4	4,498	0.09%
2021/03/16	3	111.90	5	112.75	112.50	-2	4,545	-0.04%
2021/03/15	0	0.00	1	111.50	111.40	-1	4,549	-0.02%
2021/03/11	10	111.20	14	110.27	111.00	-4	4,592	-0.09%
2021/03/10	11	106.95	12	107.38	106.50	-1	4,566	-0.02%
2021/03/05	30	103.85	45	106.70	106.25	-15	4,470	-0.34%
2021/03/04	18	106.76	0	0.00	107.50	18	4,406	0.41%
2021/03/03	1	107.25	21	108.80	111.30	-20	4,351	-0.46%
2021/03/02	0	0.00	12	111.20	107.25	-12	4,341	-0.28%
2021/02/26	34	108.26	0	0.00	107.20	34	4,329	0.79%
2021/02/25	0	0.00	2	114.20	114.25	-2	4,245	-0.05%
2021/02/24	1	113.60	0	0.00	111.40	1	4,247	0.02%
2021/02/23	11	113.84	16	112.94	115.35	-5	4,185	-0.12%
2021/02/22	5	115.70	0	0.00	114.60	5	4,147	0.12%
2021/02/19	5	112.04	3	112.80	113.95	2	4,147	0.05%
2021/02/17	0.4	114.62	0	0.00	114.40	0.4	4,262	0.01%
2021/02/05	9	106.20	1	106.25	106.20	8	4,193	0.19%
2021/02/04	11	104.50	1	103.00	104.40	10	4,197	0.24%
2021/02/03	101	106.10	101	105.45	105.90	0	4,225	0.00%	大買/大賣/
2021/02/02	12	105.40	1	105.00	105.30	11	4,296	0.26%
2021/02/01	150	100.65	182	97.92	100.45	-32	4,327	-0.74%	大買/大賣/
2021/01/29	2	101.70	0	0.00	97.10	2	4,346	0.05%
2021/01/28	31	100.49	0	0.00	100.65	31	4,392	0.71%
2021/01/27	5.1	104.93	1	106.00	104.50	4.1	4,461	0.09%
2021/01/26	1	103.00	17	104.25	103.85	-16	4,466	-0.36%
2021/01/25	1	107.50	0	0.00	108.00	1	4,417	0.02%
2021/01/22	5	110.04	0	0.00	109.50	5	4,395	0.11%
2021/01/21	4	111.11	0	0.00	111.15	4	4,372	0.09%
2021/01/20	3	105.45	0	0.00	105.45	3	4,309	0.07%
2021/01/19	7	105.77	3	105.83	107.30	4	4,269	0.09%
2021/01/18	1	101.10	1	102.41	102.40	0	4,250	0.00%
2021/01/15	2	106.03	8	106.56	103.00	-6	4,189	-0.14%
2021/01/14	1	103.60	0	0.00	104.00	1	4,104	0.02%
2021/01/13	1	104.60	1	102.45	104.95	0	4,096	0.00%
2021/01/12	5	101.08	4	100.64	100.75	1	4,057	0.02%
2021/01/11	3	100.13	4	100.06	101.35	-1	4,064	-0.02%
2021/01/08	9	99.19	0	0.00	100.35	9	4,068	0.22%
2021/01/07	0	0.00	1	95.00	97.45	-1	4,056	-0.02%
2021/01/06	1	94.00	4	94.38	93.35	-3	4,003	-0.07%
2021/01/05	0.1	93.85	0	0.00	93.45	0.1	3,942	0.00%
2021/01/04	3	92.57	0.8	93.11	92.85	2.2	3,980	0.06%
2020/12/31	1.1	89.93	0	0.00	90.00	1.1	4,005	0.03%
2020/12/30	1	88.40	0	0.00	89.45	1	4,043	0.03%
2020/12/29	0	0.00	2	86.90	87.05	-2	4,096	-0.05%
2020/12/25	1	85.55	2	86.19	85.30	-1	4,167	-0.02%
2020/12/24	1	84.95	0	0.00	84.75	1	4,211	0.02%
2020/12/21	1	84.65	5	84.75	85.40	-4	4,504	-0.09%
2020/12/18	0	0.00	3	83.60	83.60	-3	4,550	-0.07%
2020/12/16	0	0.00	10	83.15	84.20	-10	4,797	-0.21%
2020/12/15	5	81.45	0	0.00	81.25	5	4,806	0.10%
2020/12/14	10	83.58	10	83.70	83.50	0	4,781	0.00%
2020/12/11	5	82.70	0	0.00	83.65	5	4,843	0.10%
2020/12/10	0	0.00	1	83.55	83.65	-1	4,893	-0.02%
2020/12/09	2	85.18	0	0.00	85.60	2	4,943	0.04%
2020/12/08	10	83.90	10	83.05	85.05	0	4,983	0.00%
2020/12/07	3.2	82.59	1	82.40	83.25	2.2	4,971	0.04%
2020/12/04	2	81.70	0	0.00	82.50	2	5,018	0.04%
2020/12/03	0	0.00	4	79.85	80.35	-4	5,001	-0.08%
2020/12/02	4	79.80	0	0.00	80.25	4	4,978	0.08%
2020/12/01	0.2	79.40	0	0.00	79.20	0.2	5,001	0.00%
2020/11/30	2	79.43	1	78.80	77.30	1	5,048	0.02%
2020/11/27	0.4	79.40	0	0.00	79.25	0.4	5,064	0.01%
2020/11/25	2	79.20	1	78.80	77.15	1	5,131	0.02%
2020/11/24	1	78.80	0	0.00	78.50	1	5,143	0.02%
2020/11/23	6	79.15	6	79.73	79.35	0	5,186	0.00%
2020/11/20	0	0.00	1.1	76.98	77.50	-1.1	5,165	-0.02%
2020/11/19	9	77.23	8	77.38	77.55	1	5,199	0.02%
2020/11/18	1	77.35	0	0.00	77.60	1	5,216	0.02%
2020/11/17	5	76.05	9	76.95	76.10	-4	5,276	-0.08%
2020/11/16	5	74.96	4	74.20	76.30	1	5,380	0.02%
2020/11/12	5	71.77	3	71.90	71.40	2	5,343	0.04%
2020/11/11	3.2	71.35	3	70.35	72.00	0.2	5,331	0.00%
2020/11/10	8	69.81	5	70.45	69.95	3	5,295	0.06%
2020/11/09	2.5	70.50	0	0.00	70.60	2.5	5,227	0.05%
2020/11/06	6	68.50	18	68.50	68.55	-12	5,188	-0.23%
2020/11/05	0	0.00	22	67.78	68.10	-22	5,150	-0.43%
2020/11/04	1	67.80	3	66.33	68.20	-2	5,101	-0.04%
2020/11/03	0	0.00	1	65.15	65.90	-1	4,997	-0.02%
2020/11/02	1	63.55	0	0.00	64.00	1	5,021	0.02%
2020/10/30	1.1	63.50	0	0.00	63.50	1.1	5,046	0.02%
2020/10/29	2	64.60	0	0.00	64.90	2	5,068	0.04%
2020/10/22	5	66.65	6	67.02	67.45	-1	5,384	-0.02%
2020/10/21	1	67.10	1	67.20	67.20	0	5,469	0.00%
2020/10/16	0	0.00	18	66.62	65.65	-18	5,613	-0.32%
2020/10/14	8	67.54	5	67.64	67.30	3	5,717	0.05%
2020/10/12	5	67.50	6	67.87	67.65	-1	5,763	-0.02%
2020/10/08	17	66.67	7	66.76	67.15	10	5,781	0.17%
2020/10/07	6	65.74	20	65.39	65.80	-14	5,764	-0.24%
2020/10/06	19	64.92	18	65.06	65.10	1	5,794	0.02%
2020/09/30	2	63.10	7	63.49	63.30	-5	5,795	-0.09%
2020/09/29	1	62.65	2	62.78	62.65	-1	5,806	-0.02%
2020/09/28	0	0.00	29	62.42	62.60	-29	5,866	-0.49%
2020/09/25	11	60.77	13	60.59	60.50	-2	5,892	-0.03%
2020/09/24	40	60.95	15	60.43	60.15	25	5,861	0.43%
2020/09/23	12	63.11	4	63.55	63.75	8	5,729	0.14%
2020/09/22	4	64.10	1	64.85	63.40	3	5,735	0.05%
2020/09/21	5	67.15	0	0.00	65.40	5	5,649	0.09%
2020/09/18	1	66.90	0	0.00	66.75	1	5,607	0.02%
2020/09/17	8	66.91	8	66.60	66.50	0	5,611	0.00%
2020/09/16	6	68.10	5	67.71	67.90	1	5,617	0.02%
2020/09/14	0	0.00	1	65.50	66.60	-1	5,510	-0.02%
2020/09/11	6	64.27	7	64.11	64.40	-1	5,493	-0.02%
2020/09/09	7	62.34	5	62.65	63.65	2	5,600	0.04%
2020/09/08	3	63.85	1	64.25	64.25	2	5,615	0.04%
2020/09/07	0	0.00	3	64.35	63.45	-3	5,758	-0.05%
2020/09/04	9	63.61	1	63.40	63.80	8	5,858	0.14%
2020/09/03	0	0.00	2	65.80	65.00	-2	5,848	-0.03%
2020/09/01	10	64.15	10	63.69	64.60	0	5,896	0.00%
2020/08/31	2	64.35	0	0.00	63.20	2	5,944	0.03%
2020/08/26	0	0.00	1	65.40	65.65	-1	5,985	-0.02%
2020/08/25	15	65.10	17	64.89	65.10	-2	6,044	-0.03%
2020/08/24	1	63.40	2	63.88	63.80	-1	6,066	-0.02%
2020/08/21	14	62.71	79	62.87	63.40	-65	6,137	-1.06%
2020/08/20	80	62.18	17	60.29	60.70	63	6,139	1.03%
2020/08/18	17	66.66	15	66.09	66.40	2	6,208	0.03%
2020/08/17	26	66.33	23	66.69	67.25	3	6,323	0.05%
2020/08/14	2	64.95	0	0.00	65.55	2	6,406	0.03%
2020/08/13	4	65.25	5	65.44	65.10	-1	6,480	-0.02%
2020/08/11	2	65.50	0	0.00	65.35	2	6,650	0.03%
2020/08/10	11	66.39	6	66.56	66.55	5	6,788	0.07%
2020/08/07	20	66.14	1	65.90	65.40	19	6,918	0.27%
2020/08/06	77	66.76	4	66.03	66.25	73	6,988	1.04%
2020/08/05	0	0.00	2	64.60	65.10	-2	7,107	-0.03%
2020/08/04	0	0.00	101.7	63.01	64.00	-101.7	7,171	-1.42%	大賣/鉅額交易
2020/08/03	4	62.28	0	0.00	62.10	4	7,267	0.06%
2020/07/31	2.2	64.08	0	0.00	63.95	2.2	7,351	0.03%
2020/07/28	8	66.50	1	65.10	62.75	7	7,771	0.09%
2020/07/27	3	63.35	1	62.80	63.10	2	7,825	0.03%
2020/07/24	10.2	59.64	8	60.25	59.25	2.2	7,921	0.03%
2020/07/23	9	60.19	1	59.90	60.40	8	7,964	0.10%
2020/07/22	82	60.56	0	0.00	60.60	82	8,125	1.01%
2020/07/21	2	60.25	0	0.00	60.30	2	8,212	0.02%
2020/07/17	1.2	57.88	2	57.95	57.75	-0.8	8,479	-0.01%
2020/07/16	5	57.72	1	57.30	57.05	4	8,761	0.05%
2020/07/15	0	0.00	9	58.22	57.90	-9	8,824	-0.10%
2020/07/14	15	57.34	30	57.20	57.45	-15	9,040	-0.17%
2020/07/13	5	57.36	0	0.00	57.50	5	9,132	0.05%
2020/07/10	0.1	55.75	0	0.00	55.70	0.1	9,242	0.00%
2020/07/08	10	56.70	18	56.72	56.70	-8	9,523	-0.08%
2020/07/07	8	56.37	0.4	55.70	55.95	7.6	9,617	0.08%
2020/07/06	0.5	56.00	3	55.85	55.95	-2.5	9,741	-0.03%
2020/07/03	0	0.00	3.3	53.80	53.90	-3.3	9,922	-0.03%
2020/07/02	0.3	52.45	1	52.00	52.75	-0.7	10,119	-0.01%
2020/07/01	12	51.78	12	51.57	51.50	0	10,353	0.00%
2020/06/30	1	50.20	1	50.35	50.80	0	10,470	0.00%
2020/06/24	1	51.15	3	51.22	51.05	-2	11,045	-0.02%
2020/06/23	3	50.15	0	0.00	50.50	3	11,417	0.03%
2020/06/22	2	49.87	2	50.10	50.15	0	11,852	0.00%
2020/06/19	1	49.77	81	49.90	50.00	-80	12,406	-0.64%
2020/06/18	4	49.33	4	49.83	49.92	0	12,887	0.00%
2020/06/17	34	49.74	6	49.75	49.60	28	13,211	0.21%
2020/06/16	52	49.56	6	49.26	49.52	46	13,700	0.34%
2020/06/15	5	47.76	80	48.50	47.23	-75	14,229	-0.53%
2020/06/12	84	48.60	2	48.17	48.49	82	14,478	0.57%
2020/06/11	14	50.17	129	50.15	49.20	-115	14,727	-0.78%	大賣/鉅額交易
2020/06/10	10	50.95	11	51.23	51.15	-1	14,850	-0.01%
2020/06/09	21	49.98	0.1	50.05	50.25	21	15,142	0.14%
2020/06/08	100	49.89	13	49.57	49.95	87	15,281	0.57%
2020/06/05	27	48.85	2	48.90	49.05	25	15,244	0.16%
2020/06/04	2	48.04	0	0.00	48.15	2	15,296	0.01%
2020/06/03	11	47.41	10	47.10	47.51	1	15,337	0.01%
2020/06/02	2	45.77	4	45.98	45.95	-2	15,308	-0.01%
2020/06/01	10	45.65	22	45.62	45.56	-12	15,273	-0.08%
2020/05/28	8	44.54	0	0.00	44.31	8	15,191	0.05%
2020/05/27	4	44.84	2	44.98	44.87	2	15,182	0.01%
2020/05/26	10	45.12	16.5	44.91	45.04	-6.5	15,160	-0.04%
2020/05/25	0	0.00	42	43.49	43.85	-42	15,047	-0.28%
2020/05/22	8.5	43.44	0	0.00	43.02	8.5	14,944	0.06%
2020/05/21	0	0.00	2	45.00	44.90	-2	14,836	-0.01%
2020/05/20	8	44.08	37	43.91	44.00	-29	14,732	-0.20%
2020/05/19	0	0.00	2	44.30	43.82	-2	14,660	-0.01%
2020/05/18	7	42.99	3	43.28	42.89	4	14,555	0.03%
2020/05/15	1	42.70	1	43.16	43.36	0	14,466	0.00%
2020/05/14	14	43.25	2	43.40	42.85	12	14,313	0.08%
2020/05/13	4	43.81	16	44.09	44.20	-12	14,146	-0.08%
2020/05/12	20	43.86	0	0.00	43.79	20	14,065	0.14%
2020/05/11	12	44.95	12	44.80	44.87	0	13,892	0.00%
2020/05/08	7	44.13	6	44.09	44.00	1	13,792	0.01%
2020/05/07	5	43.64	4	43.36	43.62	1	13,661	0.01%
2020/05/06	2	42.98	1	42.99	42.82	1	13,512	0.01%
2020/05/05	4	43.03	11	42.55	42.74	-7	13,359	-0.05%
2020/05/04	5	42.13	5	41.95	42.18	0	13,214	0.00%
2020/04/30	7	44.45	10	44.16	44.69	-3	12,980	-0.02%
2020/04/29	2	42.96	2	42.83	42.96	0	12,826	0.00%
2020/04/28	5	41.33	10	41.41	41.82	-5	12,664	-0.04%
2020/04/27	6	41.03	21	41.28	41.57	-15	12,611	-0.12%
2020/04/24	12	39.27	1	39.21	39.43	11	12,378	0.09%
2020/04/23	13	39.59	17	39.68	39.66	-4	12,225	-0.03%
2020/04/22	2	38.34	12	38.61	39.07	-10	11,915	-0.08%
2020/04/21	135	40.48	111	39.09	38.80	24	11,772	0.20%	大買/大賣/
2020/04/20	130	41.17	122	41.30	41.28	8	11,423	0.07%	大買/大賣/
2020/04/17	117	41.83	114	41.39	41.55	3	11,312	0.03%	大買/大賣/
2020/04/16	133	39.23	137	39.36	39.76	-4	11,003	-0.04%	大買/大賣/
2020/04/15	185	39.68	183	39.99	39.87	2	10,854	0.02%	大買/大賣/
2020/04/14	7	38.63	4	38.86	39.53	3	10,661	0.03%
2020/04/13	32	37.44	12	37.28	37.27	20	10,413	0.19%
2020/04/10	59	37.52	72	37.58	37.76	-13	10,268	-0.13%
2020/04/09	48	37.41	55	37.57	37.43	-7	10,121	-0.07%
2020/04/08	8	37.04	16	36.65	37.83	-8	9,867	-0.08%
2020/04/07	19	36.45	10	36.56	36.64	9	9,572	0.09%
2020/04/06	30	34.39	33	34.58	35.31	-3	9,293	-0.03%
2020/04/01	16	34.08	50	34.07	33.97	-34	8,972	-0.38%
2020/03/31	80	34.30	47	33.98	33.94	33	8,754	0.38%
2020/03/30	157	32.51	222	33.48	33.70	-65	8,458	-0.77%	大買/大賣/
2020/03/27	78	35.69	25	35.44	33.99	53	8,004	0.66%
2020/03/26	76	33.33	104	33.88	34.30	-28	7,569	-0.37%	大賣/
2020/03/25	14	33.86	26	33.64	33.41	-12	7,062	-0.17%
2020/03/24	176	30.98	169	31.57	31.40	7	6,439	0.11%	大買/大賣/
2020/03/23	35	27.79	31	27.80	28.25	4	5,892	0.07%
2020/03/20	53	29.23	43	29.08	30.45	10	5,475	0.18%
2020/03/19	35	27.20	3	29.07	26.40	32	4,886	0.65%
2020/03/18	30	31.88	5	31.27	30.66	25	4,229	0.59%
2020/03/17	22	33.14	0	0.00	32.88	22	3,892	0.57%
2020/03/16	5	35.56	79	36.71	34.63	-74	3,470	-2.13%
2020/03/13	30	35.06	32	34.42	37.64	-2	3,199	-0.06%
2020/03/12	27	40.30	23	39.91	39.43	4	2,837	0.14%
2020/03/11	6	44.81	11.6	43.61	43.42	-5.6	2,642	-0.21%
2020/03/10	8.6	44.48	20	43.98	44.72	-11.4	2,574	-0.44%
2020/03/09	14	44.67	11	44.46	44.37	3	2,437	0.12%
2020/03/06	3	47.18	0	0.00	47.14	3	2,308	0.13%
2020/03/04	7	47.67	5	47.46	47.80	2	2,224	0.09%
2020/03/03	16	47.58	8	47.75	47.49	8	2,188	0.37%
2020/03/02	20.1	46.65	10	46.27	46.38	10.1	2,122	0.47%
2020/02/27	2	47.55	0	0.00	47.26	2	2,026	0.10%
2020/02/26	22	48.48	0	0.00	48.54	22	1,935	1.14%
2020/02/25	22	49.27	0	0.00	49.46	22	1,872	1.17%
2020/02/24	12	49.47	16	49.59	49.21	-4	1,842	-0.22%
2020/02/20	2	51.50	2	51.00	50.90	0	1,733	0.00%
2020/02/19	0	0.00	1	50.55	51.35	-1	1,697	-0.06%
2020/02/18	2	50.35	0	0.00	50.15	2	1,663	0.12%
2020/02/14	2	51.50	61	52.03	51.85	-59	1,586	-3.72%
2020/02/13	0	0.00	22	51.49	51.45	-22	1,569	-1.40%
2020/02/12	9	51.25	3	51.33	51.45	6	1,563	0.38%
2020/02/11	16	50.67	0	0.00	50.65	16	1,570	1.02%
2020/02/07	2	50.10	0	0.00	49.87	2	1,536	0.13%
2020/02/06	1	50.75	1	51.00	51.10	0	1,517	0.00%
2020/02/04	0	0.00	2	49.29	49.38	-2	1,450	-0.14%
2020/02/03	1	46.99	2	46.94	47.91	-1	1,424	-0.07%
2020/01/31	4	48.49	5	49.46	48.87	-1	1,342	-0.07%
2020/01/30	25	50.21	0	0.00	48.25	25	1,307	1.91%
2020/01/20	2	54.60	0	0.00	54.60	2	1,204	0.17%
2020/01/17	0	0.00	11	54.32	54.20	-11	1,197	-0.92%
2020/01/16	6	53.87	0	0.00	54.15	6	1,192	0.50%
2020/01/15	2	54.45	16	54.52	54.30	-14	1,187	-1.18%
2020/01/14	0	0.00	4	55.15	55.15	-4	1,159	-0.35%
2020/01/13	0	0.00	4	54.40	54.55	-4	1,161	-0.34%
2020/01/10	0	0.00	3	53.67	53.70	-3	1,146	-0.26%
2020/01/08	2	51.70	2	52.00	51.90	0	1,113	0.00%
2020/01/07	1	52.40	11	51.86	52.40	-10	1,103	-0.91%
2020/01/06	2	53.20	0	0.00	53.15	2	1,094	0.18%
2020/01/03	13	55.09	0	0.00	54.20	13	1,087	1.20%
2019/12/30	0	0.00	1	54.55	54.20	-1	1,078	-0.09%
2019/12/27	1	54.45	2	54.55	54.55	-1	1,089	-0.09%
2019/12/24	5	53.65	0	0.00	53.65	5	1,133	0.44%
2019/12/23	3	53.70	0	0.00	53.65	3	1,137	0.26%
2019/12/20	2	53.30	0	0.00	53.55	2	1,151	0.17%
2019/12/19	12	54.05	0	0.00	53.90	12	1,136	1.06%
2019/12/18	40	54.38	6	54.57	54.65	34	1,122	3.03%
2019/12/17	0	0.00	6	54.55	54.55	-6	1,116	-0.54%
2019/12/16	24	53.27	0	0.00	53.20	24	1,121	2.14%
2019/12/13	15	53.32	1	53.35	53.25	14	1,124	1.24%
2019/12/12	60	52.28	12	51.56	52.30	48	1,099	4.37%
2019/12/10	10	49.98	0	0.00	49.83	10	1,096	0.91%
2019/12/09	10	50.40	4	50.40	50.35	6	1,091	0.55%
2019/11/21	6	48.96	0	0.00	49.26	6	1,188	0.51%
2019/11/11	10	48.10	1	48.37	48.10	9	1,321	0.68%
2019/11/07	2	49.87	0	0.00	49.57	2	1,315	0.15%
2019/11/05	1	49.54	0	0.00	49.76	1	1,354	0.07%
2019/10/30	10	46.75	1	46.59	46.87	9	1,482	0.61%
2019/10/29	4	46.95	0	0.00	46.72	4	1,524	0.26%
2019/10/28	1	46.61	0	0.00	46.60	1	1,520	0.07%
2019/10/24	0	0.00	0.1	46.26	46.19	-0.1	1,529	0.00%
2019/10/18	0	0.00	1	45.30	45.33	-1	1,540	-0.06%
2019/10/14	0	0.00	1	44.56	44.57	-1	1,579	-0.06%
2019/10/07	8	43.05	0	0.00	43.07	8	1,550	0.52%
2019/10/03	1	42.60	0	0.00	42.62	1	1,559	0.06%
2019/10/02	0.1	43.30	0	0.00	43.26	0.1	1,556	0.00%
2019/10/01	0	0.00	1	43.11	43.51	-1	1,550	-0.06%
2019/09/26	2	42.57	3	42.47	42.15	-1	1,551	-0.06%
2019/09/23	0	0.00	1	42.59	42.57	-1	1,569	-0.06%
2019/09/12	3	41.85	2	41.83	41.92	1	1,642	0.06%
2019/09/05	0	0.00	1	41.04	41.13	-1	1,667	-0.06%
2019/09/04	0	0.00	1	40.46	40.45	-1	1,661	-0.06%
2019/08/30	0	0.00	9	39.85	39.96	-9	1,727	-0.52%
2019/08/29	1	38.89	6	38.90	38.89	-5	1,710	-0.29%
2019/08/28	0	0.00	2	38.86	38.79	-2	1,709	-0.12%
2019/08/27	0	0.00	1	38.44	38.33	-1	1,716	-0.06%
2019/08/26	15	38.13	2	38.27	38.12	13	1,753	0.74%
2019/08/22	2	39.84	0	0.00	39.24	2	1,733	0.12%
2019/08/21	0	0.00	10	39.24	39.39	-10	1,723	-0.58%
2019/08/20	1	39.10	2	39.19	39.30	-1	1,716	-0.06%
2019/08/19	5	38.76	9	38.92	39.11	-4	1,716	-0.23%
2019/08/16	1	38.60	6	38.61	38.60	-5	1,750	-0.29%
2019/08/15	12	37.84	2	37.85	37.88	10	1,746	0.57%
2019/08/14	13	39.03	1	39.11	38.70	12	1,731	0.69%
2019/08/12	1	38.93	0	0.00	38.93	1	1,736	0.06%
2019/08/08	1	38.56	1	38.99	38.94	0	1,759	0.00%
2019/08/06	2	37.19	0	0.00	38.34	2	1,780	0.11%
2019/07/19	0	0.00	2	41.28	41.10	-2	1,768	-0.11%
2019/07/18	5	40.41	1	40.45	40.41	4	1,759	0.23%
2019/07/17	1	40.58	0	0.00	40.46	1	1,738	0.06%
2019/07/15	5	40.78	0	0.00	40.77	5	1,750	0.29%
2019/07/12	1	40.43	0	0.00	40.43	1	1,753	0.06%
2019/07/09	5	39.28	0	0.00	39.24	5	1,733	0.29%
2019/07/01	1	39.88	0	0.00	40.26	1	1,712	0.06%
2019/06/27	0	0.00	2	39.09	39.09	-2	1,725	-0.12%
2019/06/21	0	0.00	10	39.07	38.75	-10	1,671	-0.60%
2019/06/19	0	0.00	7	38.23	38.66	-7	1,675	-0.42%
2019/06/10	0	0.00	1	36.89	37.10	-1	1,607	-0.06%
2019/06/05	1	36.78	0	0.00	36.45	1	1,550	0.06%
2019/05/28	0	0.00	1	35.59	35.55	-1	1,469	-0.07%
2019/05/24	0	0.00	2	35.60	35.61	-2	1,492	-0.13%
2019/05/23	6	35.64	7	35.57	35.50	-1	1,481	-0.07%
2019/05/22	1	36.50	1	36.62	36.70	0	1,439	0.00%
2019/05/21	0	0.00	1	36.32	36.74	-1	1,432	-0.07%
2019/05/17	1	36.56	17	37.30	36.42	-16	1,403	-1.14%
2019/05/14	18	37.35	6	37.00	37.44	12	1,324	0.91%
2019/05/13	12	37.95	0	0.00	37.75	12	1,298	0.92%
2019/05/10	0	0.00	1	39.35	38.81	-1	1,269	-0.08%
2019/05/09	13	38.99	5	39.14	38.92	8	1,229	0.65%
2019/04/26	1	40.18	0	0.00	40.08	1	1,323	0.08%
2019/04/24	1	40.86	0	0.00	40.71	1	1,347	0.07%
2019/04/22	5	40.76	0	0.00	40.45	5	1,425	0.35%
2019/04/16	0	0.00	1	39.78	39.89	-1	1,609	-0.06%
2019/04/15	1	39.54	0	0.00	39.70	1	1,702	0.06%
2019/04/09	0	0.00	2	38.99	39.25	-2	1,969	-0.10%
2019/04/02	0	0.00	3	38.23	38.15	-3	2,150	-0.14%
2019/04/01	3	38.11	20	38.19	37.82	-17	2,142	-0.79%
2019/03/27	4	36.79	4	36.55	36.88	0	2,284	0.00%
2019/03/22	26	37.69	5	37.76	37.52	21	2,377	0.88%
2019/03/15	0	0.00	1	35.93	36.10	-1	2,616	-0.04%
2019/03/13	0	0.00	6	35.60	35.66	-6	2,844	-0.21%
2019/03/12	0	0.00	4	35.57	35.70	-4	2,926	-0.14%
2019/03/08	6	34.62	5	34.79	34.65	1	3,087	0.03%
2019/03/07	2	35.18	0	0.00	35.10	2	3,102	0.06%
2019/03/05	2	35.16	3	35.13	35.19	-1	3,237	-0.03%
2019/03/04	7	35.40	0	0.00	35.44	7	3,248	0.22%
2019/02/27	1	35.70	0	0.00	35.80	1	3,313	0.03%
2019/02/26	0	0.00	19	35.96	35.88	-19	3,359	-0.57%
2019/02/21	0	0.00	2	35.07	35.49	-2	3,482	-0.06%
2019/02/20	0	0.00	5	35.00	34.97	-5	3,483	-0.14%
2019/02/19	0	0.00	1	34.28	34.26	-1	3,511	-0.03%
2019/02/18	0	0.00	3	34.34	34.30	-3	3,561	-0.08%
2019/02/14	0	0.00	2	34.00	33.87	-2	3,657	-0.05%
2019/02/13	22	33.96	0	0.00	33.96	22	3,697	0.60%
2019/02/12	0	0.00	3	33.75	33.96	-3	3,771	-0.08%
2019/01/30	0	0.00	3	32.90	32.90	-3	3,901	-0.08%
2019/01/28	0	0.00	1	33.49	33.49	-1	3,988	-0.03%
2019/01/25	0	0.00	7	33.04	33.28	-7	4,087	-0.17%
2019/01/24	0	0.00	2	32.48	32.53	-2	4,114	-0.05%
2019/01/23	0	0.00	5	32.36	32.28	-5	4,224	-0.12%
2019/01/22	0	0.00	4	32.40	32.47	-4	4,293	-0.09%
2019/01/18	0	0.00	4	32.25	32.28	-4	4,535	-0.09%
2019/01/17	0	0.00	4	32.05	31.92	-4	4,710	-0.08%
2019/01/16	0	0.00	2	31.98	31.89	-2	4,848	-0.04%
2019/01/15	0	0.00	17	31.93	32.02	-17	4,972	-0.34%
2019/01/14	2	31.38	4	31.38	31.31	-2	5,028	-0.04%
2019/01/11	3	31.62	3	31.98	31.70	0	5,081	0.00%
2019/01/10	32	31.40	32	31.28	31.39	0	5,069	0.00%
2019/01/09	3	31.55	42	31.17	31.56	-39	5,175	-0.75%
2019/01/08	41	30.45	40	30.55	30.59	1	5,146	0.02%
2019/01/07	33	30.49	22	30.41	30.67	11	5,227	0.21%
2019/01/04	51	29.37	188	29.35	29.37	-137	5,323	-2.57%	大賣/鉅額交易
2019/01/03	6	30.11	0	0.00	30.04	6	5,534	0.11%
2019/01/02	44	30.86	0	0.00	30.47	44	5,578	0.79%
2018/12/28	6	31.20	0	0.00	31.34	6	5,671	0.11%
2018/12/27	20	31.19	40	30.95	31.10	-20	5,794	-0.35%
2018/12/26	6	30.24	3	30.55	29.96	3	5,808	0.05%
2018/12/25	12	30.01	7	30.21	30.18	5	5,794	0.09%
2018/12/24	0	0.00	5	31.10	31.15	-5	5,779	-0.09%
2018/12/21	7	31.00	10	31.05	31.32	-3	5,803	-0.05%
2018/12/20	69	31.38	53	31.47	31.23	16	5,778	0.28%
2018/12/19	1	31.90	6	31.87	31.88	-5	5,739	-0.09%
2018/12/18	6	31.53	8	31.61	31.60	-2	5,760	-0.03%
2018/12/17	1	31.94	8	31.88	32.04	-7	5,773	-0.12%
2018/12/14	14	31.43	0	0.00	31.58	14	5,742	0.24%
2018/12/13	1	32.00	2	32.27	32.28	-1	5,690	-0.02%
2018/12/12	0	0.00	9	31.90	32.13	-9	5,674	-0.16%
2018/12/11	0	0.00	20	31.33	31.38	-20	5,656	-0.35%
2018/12/10	27	30.96	3	30.98	30.91	24	5,689	0.42%
2018/12/07	42	31.68	61	31.58	31.74	-19	5,671	-0.34%
2018/12/06	40	31.51	15	31.54	31.16	25	5,659	0.44%
2018/12/05	34	32.75	35	32.77	32.71	-1	5,547	-0.02%
2018/12/04	8	33.78	5	34.00	33.77	3	5,521	0.05%
2018/12/03	15	34.06	19	34.10	34.38	-4	5,516	-0.07%
2018/11/30	0	0.00	12	32.70	32.55	-12	5,396	-0.22%
2018/11/29	0	0.00	6	33.21	32.64	-6	5,375	-0.11%
2018/11/28	5	32.60	36	32.37	32.60	-31	5,300	-0.58%
2018/11/27	25	31.66	10	31.59	31.89	15	5,257	0.29%
2018/11/26	5	32.49	1	32.39	31.92	4	5,242	0.08%
2018/11/23	2	31.31	16	31.66	31.20	-14	5,203	-0.27%
2018/11/22	1	31.76	4	31.84	31.59	-3	5,214	-0.06%
2018/11/21	1	31.66	0	0.00	31.78	1	5,192	0.02%
2018/11/20	15	31.87	0	0.00	31.75	15	5,153	0.29%
2018/11/19	5	32.23	0	0.00	32.23	5	5,117	0.10%
2018/11/16	24	32.23	24	32.10	32.13	0	5,121	0.00%
2018/11/15	23	32.30	26	31.92	32.40	-3	5,097	-0.06%
2018/11/14	43	32.15	43	31.88	32.08	0	5,062	0.00%
2018/11/13	12	31.12	0	0.00	31.98	12	5,022	0.24%
2018/11/12	30	32.40	64	32.51	32.44	-34	4,968	-0.68%
2018/11/09	65	32.25	30	32.48	32.22	35	4,969	0.70%
2018/11/08	15	33.32	40	33.30	33.06	-25	4,921	-0.51%
2018/11/07	10	32.84	34	32.77	32.82	-24	4,834	-0.50%
2018/11/06	0	0.00	11	32.16	32.11	-11	4,802	-0.23%
2018/11/05	11	32.17	0	0.00	32.44	11	4,760	0.23%
2018/11/02	11	32.57	13	32.73	32.83	-2	4,682	-0.04%
2018/11/01	5	32.22	8	32.51	32.49	-3	4,572	-0.07%
2018/10/31	14	31.63	28	31.68	31.90	-14	4,486	-0.31%
2018/10/30	4	30.73	7	30.66	30.75	-3	4,376	-0.07%
2018/10/29	8	30.33	10	30.56	30.47	-2	4,306	-0.05%
2018/10/26	14	30.20	2	30.24	30.17	12	4,220	0.28%
2018/10/25	15	30.47	176	30.41	30.34	-161	4,049	-3.98%	大賣/鉅額交易
2018/10/24	10	32.35	15	31.98	32.00	-5	3,852	-0.13%
2018/10/23	31	32.43	3	32.62	32.14	28	3,700	0.76%
2018/10/22	12	32.66	18	33.24	33.46	-6	3,561	-0.17%
2018/10/19	10	32.70	4	32.58	33.34	6	3,459	0.17%
2018/10/18	1	33.29	1	33.50	33.22	0	3,376	0.00%
2018/10/17	12	34.33	19	33.72	33.43	-7	3,326	-0.21%
2018/10/16	4	33.17	4	33.37	33.40	0	3,293	0.00%
2018/10/15	7	33.10	1	33.00	32.92	6	3,263	0.18%
2018/10/12	9	32.15	11	32.79	33.78	-2	3,170	-0.06%
2018/10/11	41	33.12	0	0.00	31.65	41	3,008	1.36%
2018/10/09	1	37.35	4	37.48	37.40	-3	2,706	-0.11%
2018/10/08	32	37.39	2	37.29	37.30	30	2,617	1.15%
2018/10/05	10	37.92	2	38.10	37.77	8	2,488	0.32%
2018/10/04	16	39.06	8	38.99	38.89	8	2,352	0.34%
2018/10/03	1	39.99	0	0.00	40.01	1	2,299	0.04%
2018/10/02	5	40.17	1	40.09	40.02	4	2,281	0.18%
2018/09/28	4	41.09	5	40.87	40.70	-1	2,284	-0.04%
2018/09/27	0	0.00	1	41.01	40.97	-1	2,253	-0.04%
2018/09/21	7	40.52	6	40.42	40.67	1	2,217	0.05%
2018/09/20	2	39.97	1	40.51	40.00	1	2,208	0.05%
2018/09/19	1	40.11	1	40.16	40.22	0	2,204	0.00%
2018/09/18	7	39.58	0	0.00	39.56	7	2,204	0.32%
2018/09/17	12	40.07	2	39.93	39.92	10	2,217	0.45%
2018/09/14	42	39.73	6	40.14	40.59	36	2,173	1.66%
2018/09/13	17	39.53	0	0.00	39.20	17	2,136	0.80%
2018/09/12	12	39.48	0	0.00	39.42	12	2,097	0.57%
2018/09/11	13	39.35	1	39.45	39.49	12	2,072	0.58%
2018/09/10	10	39.45	4	39.47	39.44	6	2,043	0.29%
2018/09/07	1	39.81	34	39.88	39.95	-33	1,994	-1.65%
2018/09/06	0	0.00	18	40.38	40.28	-18	1,983	-0.91%
2018/08/30	1	41.30	46	41.40	41.23	-45	1,988	-2.26%
2018/08/29	0	0.00	21	41.07	41.14	-21	1,968	-1.07%
2018/08/28	1	40.39	6	40.41	40.35	-5	1,909	-0.26%
2018/08/27	0	0.00	2	39.84	39.89	-2	1,926	-0.10%
2018/08/23	0	0.00	6	39.58	39.50	-6	1,894	-0.32%
2018/08/22	6	39.15	4	39.01	39.12	2	1,901	0.11%
2018/08/21	2	38.60	4	38.99	39.08	-2	1,898	-0.11%
2018/08/17	5	38.26	35	38.60	38.25	-30	1,895	-1.58%
2018/08/16	38	38.28	1	38.25	38.48	37	1,859	1.99%
2018/08/15	41	38.47	10	38.55	38.33	31	1,819	1.70%
2018/08/13	16	38.73	0	0.00	38.62	16	1,810	0.88%
2018/08/09	0	0.00	5	40.38	40.51	-5	1,772	-0.28%
2018/08/03	0	0.00	1	39.99	40.10	-1	1,924	-0.05%
2018/08/02	1	39.60	0	0.00	39.38	1	1,944	0.05%
2018/07/30	0	0.00	6	40.21	40.02	-6	1,996	-0.30%
2018/07/27	0	0.00	2	39.99	40.20	-2	2,007	-0.10%
2018/07/26	0	0.00	5	39.46	39.62	-5	2,054	-0.24%
2018/07/23	0	0.00	6	38.90	39.12	-6	2,114	-0.28%
2018/07/20	0	0.00	15	38.62	38.69	-15	2,076	-0.72%
2018/07/19	2	37.86	2	38.29	37.95	0	2,107	0.00%
2018/07/18	0	0.00	2	38.00	37.84	-2	2,148	-0.09%
2018/07/17	0	0.00	5	37.49	37.42	-5	2,166	-0.23%
2018/07/13	0	0.00	30	37.90	38.00	-30	2,298	-1.31%
2018/07/12	0	0.00	9	37.19	37.41	-9	2,280	-0.39%
2018/07/11	6	36.25	2	36.62	36.51	4	2,301	0.17%
2018/07/10	5	37.36	0	0.00	37.16	5	2,267	0.22%
2018/07/09	0	0.00	15	36.75	36.87	-15	2,262	-0.66%
2018/07/06	4	35.70	13	35.84	36.04	-9	2,228	-0.40%
2018/07/05	10	36.03	2	35.78	35.77	8	2,214	0.36%
2018/07/04	1	36.39	10	36.32	36.49	-9	2,229	-0.40%
2018/07/03	1	36.23	3	36.42	36.20	-2	2,248	-0.09%
2018/07/02	1	36.36	0	0.00	36.37	1	2,249	0.04%
2018/06/29	0	0.00	13	36.32	36.74	-13	2,224	-0.58%
2018/06/28	3	35.50	3	35.85	35.67	0	2,180	0.00%
2018/06/27	3	36.01	0	0.00	35.80	3	2,207	0.14%
2018/06/26	15	35.73	1	36.08	36.06	14	2,201	0.64%
2018/06/25	4	36.29	0	0.00	36.18	4	2,216	0.18%
2018/06/22	3	36.19	2	36.42	36.48	1	2,248	0.04%
2018/06/21	2	36.87	11	36.78	36.63	-9	2,255	-0.40%
2018/06/20	3	36.02	0	0.00	36.81	3	2,311	0.13%
2018/06/19	5	36.46	0	0.00	36.26	5	2,316	0.22%
2018/06/15	4	36.90	5	37.21	37.41	-1	2,293	-0.04%
2018/06/14	5	37.37	1	37.39	37.13	4	2,298	0.17%
2018/06/11	0	0.00	6	37.97	38.01	-6	2,321	-0.26%
2018/06/08	10	38.04	5	38.30	37.86	5	2,357	0.21%
2018/06/07	10	38.53	4	38.55	38.58	6	2,366	0.25%
2018/06/06	6	38.37	6	38.12	38.48	0	2,394	0.00%
2018/06/04	0	0.00	7	37.60	37.80	-7	2,445	-0.29%
2018/06/01	0	0.00	8	36.54	36.59	-8	2,430	-0.33%
2018/05/31	2	36.17	0	0.00	36.14	2	2,495	0.08%
2018/05/30	12	35.96	0	0.00	35.77	12	2,536	0.47%
2018/05/28	0	0.00	4	37.10	37.14	-4	2,592	-0.15%
2018/05/24	2	36.40	0	0.00	36.66	2	2,633	0.08%
2018/05/23	2	36.50	0	0.00	36.42	2	2,676	0.07%
2018/05/21	0	0.00	2	36.96	37.04	-2	2,762	-0.07%
2018/05/18	1	36.08	1	36.22	36.03	0	2,778	0.00%
2018/05/15	0	0.00	1	36.55	36.44	-1	3,031	-0.03%
2018/05/14	0	0.00	7	36.79	36.97	-7	3,191	-0.22%
2018/05/11	0	0.00	29	36.16	36.27	-29	3,186	-0.91%
2018/05/10	2	35.50	2	35.61	35.64	0	3,155	0.00%
2018/05/09	0	0.00	3	35.32	35.29	-3	3,150	-0.10%
2018/05/08	0	0.00	7	34.87	35.06	-7	3,132	-0.22%
2018/05/07	0	0.00	1	34.55	34.72	-1	3,125	-0.03%
2018/05/04	2	34.13	0	0.00	34.20	2	3,119	0.06%
2018/05/03	1	34.18	0	0.00	34.04	1	3,113	0.03%
2018/05/02	1	34.82	2	34.72	34.82	-1	3,114	-0.03%
2018/04/30	8	34.75	0	0.00	35.12	8	3,124	0.26%
2018/04/27	0	0.00	1	34.20	34.34	-1	3,097	-0.03%
2018/04/26	4	34.55	0	0.00	33.98	4	3,091	0.13%
2018/04/25	3	34.30	2	34.44	34.41	1	3,053	0.03%
2018/04/24	3	34.63	5	34.85	34.82	-2	3,014	-0.07%
2018/04/23	3	35.42	2	35.39	35.32	1	2,963	0.03%
2018/04/20	31	36.02	2	35.96	35.85	29	2,925	0.99%
2018/04/19	8	37.21	12	37.19	37.36	-4	2,815	-0.14%
2018/04/18	5	36.68	0	0.00	36.43	5	2,801	0.18%
2018/04/17	15	36.29	0	0.00	36.15	15	2,796	0.54%
2018/04/16	1	37.00	7	37.03	37.01	-6	2,747	-0.22%
2018/04/13	1	37.20	0	0.00	37.15	1	2,747	0.04%
2018/04/12	2	36.91	0	0.00	37.10	2	2,751	0.07%
2018/04/11	0	0.00	6	37.40	37.39	-6	2,756	-0.22%
2018/04/10	5	37.28	6	37.01	37.15	-1	2,750	-0.04%
2018/04/03	17	36.11	1	36.25	36.25	16	2,723	0.59%
2018/04/02	11	37.18	0	0.00	36.71	11	2,702	0.41%
2018/03/31	3	37.18	6	37.20	37.18	-3	2,719	-0.11%
2018/03/30	2	37.41	1	37.40	37.11	1	2,719	0.04%
2018/03/29	11	36.44	0	0.00	36.53	11	2,683	0.41%
2018/03/28	17	36.95	2	36.98	36.50	15	2,666	0.56%
2018/03/27	17	37.45	2	37.61	37.61	15	2,604	0.58%
2018/03/26	9	36.06	0	0.00	36.61	9	2,559	0.35%
2018/03/23	15	36.10	1	36.17	36.15	14	2,520	0.56%
2018/03/22	0	0.00	2	38.51	37.70	-2	2,460	-0.08%
2018/03/21	2	37.92	0	0.00	37.92	2	2,424	0.08%
2018/03/20	16	37.64	0	0.00	37.79	16	2,451	0.65%
2018/03/16	3	37.39	0	0.00	37.80	3	2,453	0.12%
2018/03/15	0	0.00	1	38.09	38.13	-1	2,446	-0.04%
2018/03/12	0	0.00	3	37.82	38.08	-3	2,435	-0.12%
2018/03/08	8	36.74	4	36.72	36.80	4	2,430	0.16%
2018/03/06	1	36.00	6	36.28	36.30	-5	2,406	-0.21%
2018/03/02	22	35.30	13	35.40	35.55	9	2,348	0.38%
2018/03/01	5	36.13	7	35.95	36.12	-2	2,295	-0.09%
2018/02/26	20	36.71	6	36.87	36.51	14	2,245	0.62%
2018/02/23	2	36.07	0	0.00	36.31	2	2,224	0.09%
2018/02/22	10	35.45	3	35.41	35.38	7	2,208	0.32%
2018/02/21	13	35.63	0	0.00	35.78	13	2,190	0.59%
2018/02/07	17	35.05	3	35.08	34.70	14	1,970	0.71%
2018/02/06	7	34.62	0	0.00	33.60	7	1,856	0.38%
2018/02/05	13	37.62	3	37.27	37.48	10	1,659	0.60%
2018/02/01	3	39.26	0	0.00	39.13	3	1,596	0.19%
2018/01/30	0	0.00	1	38.53	38.53	-1	1,544	-0.06%
2018/01/26	1	39.15	0	0.00	39.15	1	1,518	0.07%
2018/01/22	0	0.00	1	39.24	39.52	-1	1,452	-0.07%
2018/01/15	1	37.19	0	0.00	37.16	1	1,376	0.07%
2018/01/12	0	0.00	6	36.65	36.71	-6	1,362	-0.44%
2018/01/11	1	35.88	1	35.96	35.99	0	1,343	0.00%
2018/01/10	0	0.00	7	36.39	36.23	-7	1,340	-0.52%
2018/01/08	0	0.00	3	36.63	36.66	-3	1,346	-0.22%
2018/01/05	0	0.00	1	36.24	36.43	-1	1,344	-0.07%
2018/01/03	0	0.00	3	36.03	36.10	-3	1,434	-0.21%