元大台灣50正2 (00631L)-群益金鼎-永和券商分點個股進出

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
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	0.1	232.75	1.6	233.93	232.50	-1.6	6,332	-0.02%
2024/11/20	1.2	236.36	0.1	238.55	236.20	1.1	6,329	0.02%
2024/11/19	0	0.00	1	238.50	238.40	-1	6,318	-0.02%
2024/11/18	2.1	233.30	1	233.50	232.10	1.1	6,303	0.02%
2024/11/15	1	238.00	1.2	237.39	238.00	-0.2	6,275	0.00%
2024/11/14	2.4	235.94	1.1	237.97	234.10	1.3	6,319	0.02%
2024/11/13	1.1	240.16	0	0.00	238.50	1.1	6,264	0.02%
2024/11/12	18.4	243.78	0	0.00	239.70	18.4	6,331	0.29%
2024/11/11	2	252.08	0.5	250.93	253.65	1.5	6,254	0.02%
2024/11/08	0	0.00	1	256.70	254.15	-1	6,267	-0.02%
2024/11/07	1.8	248.03	1	247.95	251.65	0.8	6,366	0.01%
2024/11/06	1	244.81	2.2	245.75	246.75	-1.2	6,420	-0.02%
2024/11/05	0	0.00	3	243.27	243.00	-3	6,531	-0.05%
2024/11/04	2	241.95	2.1	237.91	241.95	-0.1	6,915	0.00%
2024/11/01	2.2	236.25	0.3	235.98	236.65	1.9	7,377	0.03%
2024/10/30	0	243.55	1	243.85	239.05	-1	7,500	-0.01%
2024/10/29	2.2	238.85	6.7	240.19	240.00	-4.4	7,549	-0.06%
2024/10/28	0	0.00	2	253.85	248.35	-2	7,413	-0.03%
2024/10/25	1	250.50	0.1	251.00	250.50	0.9	7,449	0.01%
2024/10/24	0.3	248.85	0	246.18	246.90	0.2	7,499	0.00%
2024/10/23	0.1	249.45	1.5	250.66	249.70	-1.4	7,587	-0.02%
2024/10/22	3.4	252.32	1	251.55	253.50	2.4	7,613	0.03%
2024/10/21	3.2	256.42	0	0.00	254.20	3.2	7,764	0.04%
2024/10/18	2	257.30	4.1	256.96	253.90	-2.1	7,866	-0.03%
2024/10/17	2	244.20	0	0.00	245.10	2	7,807	0.03%
2024/10/16	4.1	242.23	1	243.10	243.50	3.1	7,820	0.04%
2024/10/15	2.3	249.91	6	248.53	249.40	-3.7	7,771	-0.05%
2024/10/11	1	241.30	8.3	241.54	241.55	-7.3	7,800	-0.09%
2024/10/09	0.3	237.20	0.2	239.38	236.00	0.1	7,784	0.00%
2024/10/08	2	232.65	0.3	234.80	233.90	1.7	7,766	0.02%
2024/10/07	4.1	237.55	0.1	238.00	238.20	4	7,799	0.05%
2024/10/01	4	230.31	0	0.00	230.00	4	7,712	0.05%
2024/09/30	5.2	233.94	7.2	233.19	228.95	-2	7,713	-0.03%
2024/09/27	2	242.83	1	242.80	241.50	1	7,539	0.01%
2024/09/26	4.1	242.57	0	0.00	241.80	4.1	7,511	0.05%
2024/09/25	0.5	238.57	3	238.63	239.20	-2.5	7,495	-0.03%
2024/09/24	0.3	228.03	66	232.15	232.25	-65.7	7,453	-0.88%
2024/09/23	0	0.00	30.1	229.18	229.20	-30.1	7,411	-0.41%
2024/09/20	45	227.91	0.1	228.95	226.05	45	7,435	0.60%
2024/09/19	55	219.16	2.4	218.20	223.35	52.7	7,418	0.71%
2024/09/18	0	0.00	0.1	216.15	216.05	-0.1	7,427	0.00%
2024/09/16	0.1	218.95	0	0.00	219.60	0.1	7,416	0.00%
2024/09/13	0	0.00	27.1	217.10	218.70	-27.1	7,404	-0.37%
2024/09/12	1	216.50	3.4	214.14	216.75	-2.4	7,409	-0.03%
2024/09/11	24	203.50	0.1	204.40	202.70	23.9	7,277	0.33%
2024/09/10	2	207.50	0	0.00	204.15	2	7,232	0.03%
2024/09/09	2	203.93	1	200.35	205.05	1	7,129	0.01%
2024/09/06	2	210.65	2.4	210.26	210.65	-0.4	7,004	-0.01%
2024/09/05	0	0.00	1	210.40	205.65	-1	6,938	-0.01%
2024/09/04	2.6	204.27	3	208.80	203.55	-0.4	6,867	-0.01%
2024/09/03	6	226.12	0	228.90	225.25	6	6,589	0.09%
2024/09/02	0	228.50	3	230.08	228.00	-3	6,609	-0.04%
2024/08/29	2	226.10	1	224.15	227.45	1	6,594	0.02%
2024/08/28	1	229.00	0	0.00	231.70	1	6,535	0.02%
2024/08/27	1	225.10	0	0.00	227.30	1	6,524	0.02%
2024/08/26	0	0.00	5	232.50	227.50	-5	6,540	-0.08%
2024/08/23	1	223.15	1	222.98	226.65	0	6,492	0.00%
2024/08/22	3	226.18	0	0.00	225.50	3	6,410	0.05%
2024/08/21	0.1	229.40	0	0.00	228.45	0.1	6,389	0.00%
2024/08/20	7.1	232.38	4	233.26	231.50	3.1	6,350	0.05%
2024/08/19	0	0.00	0.2	232.63	230.80	-0.2	6,310	0.00%
2024/08/16	3	230.93	1.2	230.41	230.90	1.9	6,276	0.03%
2024/08/15	1	221.82	5	223.86	221.20	-4	6,187	-0.06%
2024/08/14	4	223.66	23.1	224.06	223.15	-19.1	6,159	-0.31%
2024/08/13	2	219.75	1.2	218.04	218.40	0.9	6,018	0.01%
2024/08/12	5	218.09	1	217.80	217.00	4	5,962	0.07%
2024/08/09	1	212.85	2.2	212.68	211.70	-1.2	5,863	-0.02%
2024/08/08	1	201.30	2	199.58	200.35	-1	5,663	-0.02%
2024/08/07	60.4	208.18	60.1	202.41	209.30	0.3	5,473	0.00%
2024/08/06	38.3	191.87	39.3	192.32	194.00	-1	5,269	-0.02%
2024/08/05	92.2	189.61	58.9	177.37	176.90	33.3	4,795	0.69%
2024/08/02	6.1	224.69	0.3	224.83	219.00	5.8	4,276	0.14%
2024/08/01	0.1	241.58	2.1	241.33	242.00	-2	4,045	-0.05%
2024/07/31	8	233.53	2	232.25	233.95	6	3,976	0.15%
2024/07/30	9	228.06	2	234.00	234.10	7	3,936	0.18%
2024/07/29	4.1	233.77	4.1	234.70	233.50	0.1	3,849	0.00%
2024/07/26	6.1	230.51	0	0.00	231.65	6.1	3,789	0.16%
2024/07/23	0	0.00	0.2	245.74	247.40	-0.2	3,687	-0.01%
2024/07/22	2.1	239.50	0.4	241.75	236.75	1.7	3,647	0.05%
2024/07/19	1.1	250.07	2.5	250.95	248.25	-1.4	3,479	-0.04%
2024/07/18	2.1	256.15	2.1	255.89	259.15	0	3,383	0.00%
2024/07/17	2.2	268.30	0	0.00	268.30	2.2	3,290	0.07%
2024/07/15	1.1	269.60	0	0.00	269.50	1.1	3,465	0.03%
2024/07/12	3.3	271.20	0	0.00	269.50	3.3	3,467	0.09%
2024/07/10	0	272.45	0	0.00	273.00	0	3,466	0.00%
2024/07/09	1.1	269.27	2	265.75	270.85	-0.9	3,472	-0.03%
2024/07/08	11	272.77	2.3	266.35	271.70	8.8	3,385	0.26%
2024/07/05	2	264.83	0.1	264.40	263.20	1.9	3,363	0.06%
2024/07/04	0	264.50	0.1	261.90	264.70	0	3,343	0.00%
2024/07/03	2	252.65	0.2	252.40	253.90	1.9	3,328	0.06%
2024/07/02	0	0.00	2	247.35	247.10	-2	3,308	-0.06%
2024/07/01	1	252.40	0	0.00	250.80	1	3,290	0.03%
2024/06/28	0	0.00	2	247.20	250.80	-2	3,261	-0.06%
2024/06/27	1	244.55	0	0.00	246.75	1	3,228	0.03%
2024/06/26	2	248.78	0	0.00	248.30	2	3,211	0.06%
2024/06/25	3.1	242.96	2.1	240.01	245.45	1	3,178	0.03%
2024/06/24	4	248.50	3	246.15	245.00	1	3,119	0.03%
2024/06/21	1	256.00	1	256.90	256.05	0	3,086	0.00%
2024/06/20	1	258.80	0	0.00	259.15	1	3,047	0.03%
2024/06/19	3	251.80	1	251.95	253.95	2	3,053	0.07%
2024/06/14	1	234.90	1	233.70	237.10	0	3,040	0.00%
2024/06/13	2	235.10	1	235.90	234.20	1	3,023	0.03%
2024/06/12	2	225.00	0	225.35	228.10	2	3,010	0.07%
2024/06/06	0	0.00	2.1	224.04	224.45	-2.1	2,987	-0.07%
2024/06/05	1	213.80	0	215.80	215.50	1	2,937	0.03%
2024/06/04	2	214.70	0	0.00	213.40	2	2,959	0.07%
2024/06/03	1.1	217.69	0.5	218.85	219.55	0.6	2,942	0.02%
2024/05/31	1.1	215.03	1.5	216.80	212.10	-0.5	2,914	-0.02%
2024/05/30	1.1	215.20	0	0.00	214.30	1.1	2,884	0.04%
2024/05/29	0.3	222.73	0	0.00	221.95	0.3	2,838	0.01%
2024/05/24	0	0.00	2	216.35	218.95	-2	2,756	-0.07%
2024/05/23	0	0.00	1	219.65	219.55	-1	2,740	-0.04%
2024/05/22	1.3	216.60	0	0.00	218.70	1.3	2,739	0.05%
2024/05/20	1.7	211.16	1	210.90	213.25	0.7	2,709	0.03%
2024/05/17	3.3	213.97	0	0.00	213.35	3.3	2,679	0.12%
2024/05/16	1	214.65	1	217.00	214.15	0	2,677	0.00%
2024/05/15	0.3	210.60	0	0.00	211.40	0.3	2,644	0.01%
2024/05/14	0.7	206.67	0	0.00	207.05	0.7	2,674	0.03%
2024/05/08	0.2	199.48	0	0.00	201.20	0.2	2,714	0.01%
2024/05/07	0.5	199.77	1	199.40	200.05	-0.5	2,715	-0.02%
2024/05/06	0.1	200.00	0	0.00	198.85	0.1	2,718	0.00%
2024/05/02	0.1	194.65	0	0.00	193.10	0.1	2,712	0.00%
2024/04/30	1	198.25	34	197.68	196.35	-33	2,715	-1.22%
2024/04/29	0.2	197.45	0	0.00	197.50	0.2	2,727	0.01%
2024/04/26	1	189.50	3	190.28	190.60	-2	2,720	-0.07%
2024/04/25	35	186.58	0.3	186.01	185.00	34.7	2,764	1.26%
2024/04/24	3	189.63	4	188.95	190.95	-1	2,755	-0.04%
2024/04/23	0	0.00	8	182.46	181.70	-8	2,784	-0.29%
2024/04/22	10	179.00	0	0.00	178.45	10	2,808	0.36%
2024/04/19	15.1	180.88	13	176.86	179.00	2.1	2,767	0.08%
2024/04/18	1	194.00	2	193.83	194.35	-1	2,570	-0.04%
2024/04/17	2	190.95	1	192.70	192.10	1	2,560	0.04%
2024/04/16	5.1	192.40	6.4	189.32	187.50	-1.3	2,556	-0.05%
2024/04/15	2	199.78	2	199.58	199.15	0	2,437	0.00%
2024/04/09	2	205.50	1	203.85	206.30	1	2,490	0.04%
2024/04/03	2	196.05	2	196.45	196.55	0	2,470	0.00%
2024/04/02	1	198.45	1	198.80	199.20	0	2,441	0.00%
2024/03/26	1	195.25	20	190.54	193.00	-19	2,501	-0.76%
2024/03/25	0	0.00	0.2	194.31	194.15	-0.2	2,480	-0.01%
2024/03/22	14	193.60	1	193.10	193.60	13	2,524	0.51%
2024/03/21	8	194.06	1	192.40	194.10	7	2,494	0.28%
2024/03/15	0	0.00	1	186.00	185.35	-1	2,526	-0.04%
2024/03/11	0	0.00	0.1	184.40	184.80	-0.1	2,524	0.00%
2024/03/08	1	188.80	1.4	189.41	186.10	-0.4	2,537	-0.02%
2024/03/05	1.4	178.01	0	0.00	178.10	1.4	2,519	0.05%
2024/03/04	1	176.40	1	177.00	176.35	0	2,536	0.00%
2024/02/27	0	167.10	1	167.05	168.85	-1	2,588	-0.04%
2024/02/20	0	0.00	1	166.00	166.15	-1	2,743	-0.04%
2024/02/05	0	0.00	0	155.15	155.05	0	2,913	0.00%
2024/02/02	0	0.00	1.1	154.15	154.90	-1.1	2,918	-0.04%
2024/01/31	1	152.25	1.1	152.05	152.00	-0.1	2,974	0.00%
2024/01/30	0	0.00	40	155.02	155.15	-40	2,988	-1.34%
2024/01/29	1	155.40	41	155.35	155.70	-40	3,099	-1.29%
2024/01/26	0	0.00	40	153.20	153.10	-40	3,164	-1.26%
2024/01/25	0	0.00	41	153.05	153.50	-41	3,195	-1.28%
2024/01/24	0	0.00	45	152.00	151.40	-45	3,214	-1.40%
2024/01/23	1	150.95	45	151.00	151.20	-44	3,234	-1.36%
2024/01/22	21	150.11	46.2	150.11	150.20	-25.2	3,229	-0.78%
2024/01/19	2	146.68	4	146.99	148.05	-2	3,226	-0.06%
2024/01/18	1	141.05	1	141.05	141.15	0	3,271	0.00%
2024/01/17	1	142.40	20	140.92	140.60	-19	3,273	-0.58%
2024/01/16	2.1	143.64	1	143.80	143.00	1.1	3,259	0.03%
2024/01/15	1	145.80	1	146.40	146.35	0	3,276	0.00%
2024/01/12	0.1	145.50	0	0.00	145.25	0.1	3,331	0.00%
2024/01/11	0	0.00	0.3	146.60	146.30	-0.3	3,331	-0.01%
2024/01/10	0.4	144.95	1	144.80	144.45	-0.6	3,364	-0.02%
2024/01/09	65	146.88	1	146.40	146.20	64	3,355	1.91%
2024/01/08	0	147.40	56	146.64	146.35	-56	3,347	-1.67%
2024/01/04	44	146.00	0	0.00	145.70	44	3,352	1.31%
2024/01/03	47.6	146.80	3.4	145.90	145.90	44.3	3,405	1.30%
2024/01/02	0	149.90	23	150.45	149.95	-23	3,359	-0.68%
2023/12/28	1	151.15	45	151.45	151.15	-44	3,439	-1.28%
2023/12/27	1	151.40	47	150.49	151.40	-46	3,452	-1.33%
2023/12/26	2	148.80	0	0.00	149.10	2	3,450	0.06%
2023/12/25	1	147.20	0	0.00	147.15	1	3,454	0.03%
2023/12/22	0	0.00	0.1	146.05	146.20	-0.1	3,466	0.00%
2023/12/21	27	145.00	0	0.00	145.70	27	3,494	0.77%
2023/12/20	45	146.80	0	0.00	148.15	45	3,495	1.29%
2023/12/19	47	146.48	0	0.00	146.30	47	3,502	1.34%
2023/12/15	1	149.15	46	149.04	148.35	-45	3,570	-1.26%
2023/12/14	0	0.00	2	147.93	147.70	-2	3,550	-0.06%
2023/12/12	45	144.60	0	0.00	144.25	45	3,585	1.26%
2023/12/11	45	143.30	0	0.00	143.55	45	3,623	1.24%
2023/12/08	45	143.55	0	0.00	143.05	45	3,632	1.24%
2023/12/07	45	142.56	3	141.73	141.30	42	3,615	1.16%
2023/12/06	46.1	143.50	2	143.80	143.00	44.1	3,647	1.21%
2023/12/05	0	0.00	3	141.12	141.75	-3	3,646	-0.08%
2023/12/04	0	0.00	1	143.70	143.70	-1	3,643	-0.03%
2023/12/01	0	143.65	0	0.00	143.80	0	3,627	0.00%
2023/11/30	1	143.30	0	0.00	143.50	1	3,599	0.03%
2023/11/28	1.1	143.04	57	140.84	142.85	-55.9	3,582	-1.56%
2023/11/27	2	139.90	47.1	142.36	139.40	-45.1	3,568	-1.26%
2023/11/24	0	0.00	1	141.80	141.95	-1	3,569	-0.03%
2023/11/22	2	141.50	65	142.09	141.85	-63	3,594	-1.75%
2023/11/21	1	143.85	3	143.65	143.90	-2	3,625	-0.06%
2023/11/20	0	0.00	30	139.95	140.45	-30	3,614	-0.83%
2023/11/17	2	140.58	47.2	140.83	140.70	-45.2	3,627	-1.24%
2023/11/16	1	139.80	84	139.99	139.95	-83	3,585	-2.31%
2023/11/15	1	139.75	31	140.00	139.80	-30	3,540	-0.85%
2023/11/14	1	136.65	0	0.00	136.65	1	3,501	0.03%
2023/11/13	0	0.00	1	135.90	135.40	-1	3,530	-0.03%
2023/11/10	1	132.20	1	132.20	132.40	0	3,515	0.00%
2023/11/09	4	133.51	1	132.80	133.65	3	3,538	0.08%
2023/11/08	0	0.00	0.4	133.18	133.50	-0.4	3,607	-0.01%
2023/11/07	11	132.07	3	131.95	132.30	8	3,593	0.22%
2023/11/06	0	0.00	3	131.97	132.25	-3	3,642	-0.08%
2023/11/03	37	128.98	5	129.46	129.60	32	3,553	0.90%
2023/11/02	30.1	127.66	0	0.00	127.85	30.1	3,525	0.85%
2023/11/01	2	122.68	1	122.66	122.90	1	3,495	0.03%
2023/10/31	1.1	122.73	1	121.80	121.80	0.1	3,510	0.00%
2023/10/30	11	125.05	0	0.00	124.00	11	3,554	0.31%
2023/10/26	5.1	123.36	5	123.71	122.75	0.1	3,564	0.00%
2023/10/25	1	128.50	1	128.80	127.95	0	3,465	0.00%
2023/10/24	2	125.00	6	125.29	127.25	-4	3,457	-0.12%
2023/10/23	2	126.95	2	126.80	126.00	0	3,425	0.00%
2023/10/20	2	127.05	3	127.83	128.70	-1	3,389	-0.03%
2023/10/18	1.1	130.85	23.1	130.74	129.40	-21.9	3,395	-0.65%
2023/10/17	0	0.00	1	132.15	132.15	-1	3,342	-0.03%
2023/10/16	2	131.95	0.5	132.14	132.30	1.5	3,357	0.04%
2023/10/13	0	0.00	1.1	134.07	134.25	-1.1	3,387	-0.03%
2023/10/12	0	0.00	1	134.15	135.30	-1	3,395	-0.03%
2023/10/11	4	133.30	0	0.00	133.20	4	3,388	0.12%
2023/10/06	16	130.35	0	0.00	130.35	16	3,383	0.47%
2023/10/05	2	129.28	2	128.98	129.50	0	3,372	0.00%
2023/10/04	2.1	125.32	3	125.73	126.10	-0.9	3,365	-0.03%
2023/10/03	1	130.25	0	0.00	128.95	1	3,306	0.03%
2023/10/02	1	130.80	1	130.60	131.05	0	3,333	0.00%
2023/09/28	1	127.85	0	0.00	127.80	1	3,366	0.03%
2023/09/27	0	0.00	1	125.85	126.90	-1	3,358	-0.03%
2023/09/26	0.1	126.85	6	126.64	126.45	-5.9	3,359	-0.18%
2023/09/22	0	0.00	2	126.05	127.45	-2	3,348	-0.06%
2023/09/21	2.9	127.32	9	127.71	126.90	-6.1	3,338	-0.18%
2023/09/20	1	131.85	9	131.13	131.00	-8	3,242	-0.25%
2023/09/19	0	0.00	1	133.05	132.20	-1	3,262	-0.03%
2023/09/18	1	134.05	0	0.00	133.65	1	3,269	0.03%
2023/09/15	0	0.00	1	136.15	136.75	-1	3,236	-0.03%
2023/09/14	1	134.50	1	134.05	135.70	0	3,206	0.00%
2023/09/13	0	0.00	4	131.36	131.70	-4	3,159	-0.13%
2023/09/12	2	131.33	3	129.78	131.30	-1	3,164	-0.03%
2023/09/11	0	129.16	0	0.00	128.90	0	3,155	0.00%
2023/09/08	0	0.00	1	131.05	131.05	-1	3,118	-0.03%
2023/09/07	0	0.00	6	131.59	131.45	-6	3,129	-0.19%
2023/09/04	0.4	132.85	0	0.00	134.45	0.4	3,149	0.01%
2023/09/01	1	133.05	0	0.00	133.05	1	3,149	0.03%
2023/08/31	0	0.00	1	132.80	132.35	-1	3,146	-0.03%
2023/08/25	1	130.53	1	130.00	129.35	0	3,125	0.00%
2023/08/23	0	0.00	1	130.40	131.45	-1	3,035	-0.03%
2023/08/22	1	129.00	1	130.25	129.10	0	3,035	0.00%
2023/08/18	2	130.08	1	130.95	128.15	1	3,048	0.03%
2023/08/17	42	130.05	9	126.98	130.45	33	3,025	1.09%
2023/08/16	1	127.80	10	127.80	128.85	-9	2,960	-0.30%
2023/08/15	0	0.00	3	129.65	129.50	-3	2,972	-0.10%
2023/08/14	2	128.63	7	128.17	128.15	-5	3,002	-0.17%
2023/08/11	2	133.05	0	0.00	132.55	2	2,979	0.07%
2023/08/10	2	133.60	3	133.52	132.65	-1	2,984	-0.03%
2023/08/08	0.1	136.05	0	0.00	135.95	0.1	2,908	0.00%
2023/08/07	1	136.75	0	0.00	138.80	1	2,895	0.03%
2023/08/04	38.1	135.28	0	0.00	135.75	38.1	2,891	1.32%
2023/08/02	51.2	138.49	0	0.00	135.95	51.2	2,854	1.79%
2023/07/31	0.1	140.05	37	144.30	139.85	-36.9	2,793	-1.32%
2023/07/28	0	0.00	1	142.80	142.50	-1	2,744	-0.04%
2023/07/27	0	0.00	50	141.50	142.40	-50	2,731	-1.83%
2023/07/26	0.1	141.00	1	140.45	140.30	-0.9	2,735	-0.03%
2023/07/25	0.1	141.70	0	0.00	141.35	0.1	2,740	0.00%
2023/07/24	0.1	137.50	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	0	0.00	0.2	136.00	137.70	-0.2	2,740	-0.01%
2023/07/20	40	140.39	0	0.00	140.35	40	2,725	1.47%
2023/07/19	46	142.45	0	0.00	139.60	46	2,724	1.69%
2023/07/18	14	141.70	50	143.43	141.30	-36	2,729	-1.32%
2023/07/17	9	141.93	50	142.50	142.40	-41	2,698	-1.52%
2023/07/14	4	142.41	1	142.40	142.40	3	2,698	0.11%
2023/07/12	0	136.10	0	0.00	136.40	0	2,624	0.00%
2023/07/11	22	134.91	0	0.00	135.65	22	2,642	0.83%
2023/07/10	51	133.16	1	131.70	131.60	50	2,646	1.89%
2023/07/07	50.1	131.68	0	0.00	132.10	50.1	2,635	1.90%
2023/07/06	50.1	136.20	0	0.00	133.35	50.1	2,605	1.92%
2023/07/05	41	138.30	0	0.00	138.30	41	2,537	1.62%
2023/07/04	0	0.00	50	138.85	139.90	-50	2,530	-1.98%
2023/07/03	50	137.05	0	0.00	138.75	50	2,533	1.97%
2023/06/30	53.1	133.83	1	135.00	135.25	52.1	2,524	2.06%
2023/06/29	51	136.17	1	134.85	134.45	50	2,528	1.98%
2023/06/27	0.1	134.55	6	133.95	133.95	-6	2,548	-0.23%
2023/06/26	0	0.00	1	136.50	136.20	-1	2,528	-0.04%
2023/06/21	1	137.80	0.1	138.20	138.40	0.9	2,536	0.04%
2023/06/20	0.2	137.81	0	0.00	138.45	0.2	2,577	0.01%
2023/06/19	0.1	139.15	0.1	139.90	139.45	0	2,614	0.00%
2023/06/16	2	140.18	0	0.00	139.85	2	2,639	0.08%
2023/06/15	0	0.00	4	139.50	140.85	-4	2,644	-0.15%
2023/06/13	11	139.34	9	138.42	139.35	2	2,752	0.07%
2023/06/12	5	134.79	4	134.66	134.75	1	2,751	0.04%
2023/06/07	3	133.80	3	133.52	133.80	0	2,912	0.00%
2023/06/02	4	130.80	4	130.73	130.80	0	2,986	0.00%
2023/06/01	0.1	127.20	0	0.00	127.45	0.1	3,033	0.00%
2023/05/30	2	128.90	2	129.35	129.20	0	3,064	0.00%
2023/05/29	2	129.10	0	0.00	129.10	2	3,099	0.06%
2023/05/26	15	126.76	10	126.78	127.00	5	3,111	0.16%
2023/05/25	6	123.25	6	123.14	123.25	0	3,126	0.00%
2023/05/24	1	120.50	1	121.05	121.15	0	3,146	0.00%
2023/05/19	0	0.00	25	121.90	122.00	-25	3,194	-0.78%
2023/05/18	0	0.00	25	119.95	120.95	-25	3,186	-0.78%
2023/05/17	2	118.20	52	115.64	118.20	-50	3,190	-1.57%
2023/05/16	3	114.70	3	114.03	114.70	0	3,153	0.00%
2023/05/15	61	111.66	1	111.25	111.85	60	3,155	1.90%
2023/05/12	20	112.68	0	0.00	112.15	20	3,163	0.63%
2023/05/11	20	114.00	0	0.00	112.15	20	3,156	0.63%
2023/05/09	1	114.15	1	114.85	115.25	0	3,152	0.00%
2023/05/08	6	114.83	6	115.17	114.85	0	3,161	0.00%
2023/05/05	3	113.70	3	113.60	113.70	0	3,166	0.00%
2023/05/03	0	112.55	0	0.00	112.65	0	3,244	0.00%
2023/04/28	1	112.45	1	113.00	112.85	0	3,377	0.00%
2023/04/27	0.1	110.80	4	109.35	110.30	-3.9	3,398	-0.11%
2023/04/26	1	110.25	1	110.10	110.10	0	3,430	0.00%
2023/04/25	0.1	110.60	11	110.25	110.20	-10.9	3,478	-0.31%
2023/04/21	0.1	114.10	0	0.00	113.70	0.1	3,516	0.00%
2023/04/19	0	117.50	0	0.00	116.10	0	3,700	0.00%
2023/04/17	0	118.20	0	0.00	118.00	0	3,827	0.00%
2023/04/14	6	118.20	6	117.29	118.45	0	3,867	0.00%
2023/04/10	3	117.13	3	117.32	117.35	0	4,162	0.00%
2023/04/07	3	116.60	3	116.58	116.60	0	4,222	0.00%
2023/04/06	0.2	115.69	0	0.00	116.00	0.2	4,237	0.00%
2023/03/31	1	118.20	1	118.60	117.50	0	4,306	0.00%
2023/03/30	1	116.00	2	116.73	116.80	-1	4,356	-0.02%
2023/03/29	5	115.35	4	115.98	115.45	1	4,392	0.02%
2023/03/28	1	115.60	16	115.16	114.50	-15	4,571	-0.33%
2023/03/24	30	117.88	0	0.00	118.30	30	4,690	0.64%
2023/03/23	1	116.85	1	117.25	117.00	0	4,735	0.00%
2023/03/16	0	0.00	1	108.00	107.90	-1	5,010	-0.02%
2023/03/15	0	110.30	0	0.00	109.80	0	5,032	0.00%
2023/03/14	0.1	110.05	0	0.00	109.25	0.1	5,093	0.00%
2023/03/13	0	0.00	1	110.60	111.85	-1	5,134	-0.02%
2023/03/09	1	115.75	1	115.35	115.00	0	5,174	0.00%
2023/03/08	1	115.55	0	0.00	115.65	1	5,245	0.02%
2023/03/06	1	115.70	0	0.00	115.45	1	5,347	0.02%
2023/03/01	1.1	109.39	1.2	110.02	112.50	0	5,563	0.00%
2023/02/23	1	113.30	1	112.95	113.10	0	5,621	0.00%
2023/02/17	1	110.60	1	111.05	111.05	0	6,278	0.00%
2023/02/16	0	0.00	1	111.75	112.95	-1	6,383	-0.02%
2023/02/15	2	111.08	6	110.96	110.20	-4	6,735	-0.06%
2023/02/14	0	0.00	1	114.06	114.50	-1	6,823	-0.01%
2023/02/13	0	0.00	4	111.65	112.70	-4	7,067	-0.06%
2023/02/10	0	0.00	6	112.96	113.15	-6	7,188	-0.08%
2023/02/06	0.1	111.25	4	111.15	110.70	-3.9	7,568	-0.05%
2023/02/03	0.1	113.10	0	0.00	113.55	0.1	7,655	0.00%
2023/02/02	2	113.60	0	0.00	113.60	2	7,735	0.03%
2023/02/01	1.4	109.62	1	109.70	110.55	0.4	7,814	0.00%
2023/01/30	2.2	110.78	3	111.40	111.55	-0.8	8,041	-0.01%
2023/01/10	5	102.01	2	101.95	102.30	3	8,967	0.03%
2023/01/09	18	99.24	0	0.00	101.20	18	9,149	0.20%
2023/01/05	0	0.00	1	95.30	94.50	-1	9,317	-0.01%
2023/01/03	2	92.25	2	91.55	94.05	0	9,587	0.00%
2022/12/30	1	93.45	11	93.34	92.80	-10	9,525	-0.10%
2022/12/29	1	90.30	1	90.80	91.70	0	9,575	0.00%
2022/12/28	4	92.73	3	92.78	92.40	1	9,775	0.01%
2022/12/23	1	92.90	8	93.28	93.70	-7	10,069	-0.07%
2022/12/22	0	0.00	1	96.25	96.40	-1	10,178	-0.01%
2022/12/21	1	93.50	1	93.85	93.20	0	10,293	0.00%
2022/12/20	9	95.47	2	92.80	92.50	7	10,334	0.07%
2022/12/19	1	95.80	0	0.00	96.05	1	10,308	0.01%
2022/12/16	0	0.00	2	96.65	96.95	-2	10,298	-0.02%
2022/12/15	1	99.30	1	99.75	100.40	0	10,298	0.00%
2022/12/14	2	100.05	2	100.28	100.30	0	10,266	0.00%
2022/12/13	2	97.98	2	98.15	97.65	0	10,157	0.00%
2022/12/12	1	97.90	1	98.30	98.40	0	10,102	0.00%
2022/12/09	2	99.43	3	99.85	100.00	-1	10,092	-0.01%
2022/12/08	4	97.85	2	97.58	97.50	2	10,065	0.02%
2022/12/07	3	100.15	10	99.43	99.10	-7	10,007	-0.07%
2022/12/06	0	0.00	2	102.15	100.10	-2	9,952	-0.02%
2022/12/05	2	104.53	81	104.29	103.55	-79	9,941	-0.79%
2022/12/02	2	102.75	32	103.15	103.05	-30	9,901	-0.30%
2022/12/01	8	104.24	52	104.47	104.35	-44	9,945	-0.44%
2022/11/30	0	0.00	40	101.80	102.10	-40	9,847	-0.41%
2022/11/29	4	99.46	116	99.61	99.95	-112	9,797	-1.14%	大賣/鉅額交易
2022/11/25	3	100.80	3	101.10	100.80	0	9,828	0.00%
2022/11/22	35	96.57	2	96.95	97.85	33	9,699	0.34%
2022/11/21	1	97.20	5	96.94	96.75	-4	9,649	-0.04%
2022/11/18	6	98.53	7	98.37	97.20	-1	9,650	-0.01%
2022/11/17	3	97.62	2	97.20	98.15	1	9,565	0.01%
2022/11/16	2	97.20	2	97.23	97.80	0	9,453	0.00%
2022/11/15	9	97.37	12	96.12	97.75	-3	9,282	-0.03%
2022/11/14	13	92.08	4	92.20	92.20	9	9,044	0.10%
2022/11/11	2	89.95	27	90.20	90.65	-25	8,915	-0.28%
2022/11/10	2	84.03	4	83.56	83.60	-2	8,548	-0.02%
2022/11/09	6	84.64	4	83.81	85.20	2	8,418	0.02%
2022/11/08	5	81.48	8	81.43	81.45	-3	8,194	-0.04%
2022/11/07	59	79.62	2	79.00	80.30	57	8,091	0.70%
2022/11/04	2	76.33	8	76.30	77.95	-6	7,960	-0.08%
2022/11/03	3	76.90	12	76.93	77.35	-9	7,878	-0.11%
2022/11/02	2	78.48	33	78.37	78.80	-31	7,830	-0.40%
2022/11/01	3	78.28	2	78.05	78.20	1	7,804	0.01%
2022/10/31	4	76.70	2	76.58	76.95	2	7,800	0.03%
2022/10/28	9	75.02	0	0.00	74.90	9	7,772	0.12%
2022/10/27	5	76.88	2	77.08	76.95	3	7,679	0.04%
2022/10/26	22	75.40	2	74.93	74.80	20	7,622	0.26%
2022/10/25	3	75.65	7	74.41	74.00	-4	7,521	-0.05%
2022/10/24	4	77.68	20	76.93	76.25	-16	7,319	-0.22%
2022/10/21	0	0.00	36	76.25	75.60	-36	7,180	-0.50%
2022/10/20	6	75.26	9	74.63	76.70	-3	7,150	-0.04%
2022/10/19	18	78.94	0	0.00	77.80	18	6,924	0.26%
2022/10/18	27	79.06	3	78.72	79.15	24	6,835	0.35%
2022/10/17	8	78.64	1	77.45	79.35	7	6,597	0.11%
2022/10/14	28	80.06	4	79.89	79.95	24	6,370	0.38%
2022/10/13	1	76.30	39	75.83	75.60	-38	6,281	-0.60%
2022/10/12	15	78.17	5	78.57	78.60	10	6,195	0.16%
2022/10/11	34	79.47	4	79.91	78.85	30	6,181	0.49%
2022/10/07	4	87.59	2	87.85	86.85	2	6,052	0.03%
2022/10/06	0	0.00	2	89.40	89.15	-2	6,117	-0.03%
2022/10/05	6	88.20	8	88.34	88.30	-2	6,212	-0.03%
2022/10/04	3	84.65	4	84.85	85.55	-1	6,156	-0.02%
2022/10/03	18	81.91	2	82.53	81.50	16	6,111	0.26%
2022/09/30	22	82.36	35	82.18	83.20	-13	6,222	-0.21%
2022/09/29	46	86.19	4	85.79	85.05	42	6,311	0.67%
2022/09/28	37	86.05	6	85.13	84.65	31	6,421	0.48%
2022/09/27	8	88.66	3	88.65	88.70	5	6,516	0.08%
2022/09/26	3	89.10	0	0.00	88.15	3	6,626	0.05%
2022/09/22	2	93.33	2	93.68	94.20	0	6,910	0.00%
2022/09/20	0	0.00	1	97.90	98.20	-1	6,911	-0.01%
2022/09/16	2	97.48	2	97.40	97.45	0	7,118	0.00%
2022/09/15	1	99.80	2	99.58	99.65	-1	7,254	-0.01%
2022/09/14	2	97.88	3	98.57	99.00	-1	7,301	-0.01%
2022/09/13	0	0.00	3	103.03	102.85	-3	7,309	-0.04%
2022/09/12	1	101.90	0	0.00	101.90	1	7,362	0.01%
2022/09/08	2	97.35	2	97.45	98.10	0	7,390	0.00%
2022/09/07	7	96.39	4	96.34	95.90	3	7,405	0.04%
2022/09/06	3	100.58	4	100.23	99.90	-1	7,342	-0.01%
2022/09/05	5	99.72	4	99.69	99.55	1	7,349	0.01%
2022/09/02	3	99.93	1	99.40	99.40	2	7,373	0.03%
2022/09/01	2	101.75	2	101.65	101.00	0	7,323	0.00%
2022/08/31	1	105.60	1	105.00	105.65	0	7,176	0.00%
2022/08/29	0	0.00	2	102.63	103.10	-2	7,093	-0.03%
2022/08/26	3	109.52	1	109.20	108.80	2	7,005	0.03%
2022/08/25	10	108.25	0	0.00	107.80	10	7,004	0.14%
2022/08/24	50	107.15	2	106.05	105.65	48	6,999	0.69%
2022/08/23	30	106.60	15	106.34	106.20	15	7,004	0.21%
2022/08/22	50	108.61	5	108.55	108.25	45	6,975	0.65%
2022/08/19	30	110.35	2	110.38	110.80	28	6,966	0.40%
2022/08/18	30	110.50	0	0.00	110.40	30	6,972	0.43%
2022/08/17	1	111.60	0	0.00	111.40	1	6,954	0.01%
2022/08/15	1	110.65	2	110.65	111.15	-1	6,953	-0.01%
2022/08/12	1	109.40	1	108.55	109.45	0	6,949	0.00%
2022/08/11	2	107.35	1	107.50	107.80	1	6,974	0.01%
2022/08/10	0	0.00	3	103.87	104.00	-3	6,950	-0.04%
2022/08/05	3	105.07	2	105.23	106.00	1	6,948	0.01%
2022/08/04	1	100.35	17	99.47	100.75	-16	6,911	-0.23%
2022/08/01	2	104.33	0	0.00	103.95	2	6,768	0.03%
2022/07/29	0	0.00	3	104.90	104.20	-3	6,770	-0.04%
2022/07/28	24	103.87	0	0.00	102.65	24	6,741	0.36%
2022/07/27	0	0.00	18	101.04	102.45	-18	6,682	-0.27%
2022/07/26	1	101.00	10	100.75	101.00	-9	6,622	-0.14%
2022/07/25	1	102.60	1	102.90	102.60	0	6,583	0.00%
2022/07/22	20	102.30	2	102.50	102.30	18	6,591	0.27%
2022/07/21	30	100.47	50	100.34	102.10	-20	6,601	-0.30%
2022/07/20	2	101.45	0	0.00	100.00	2	6,544	0.03%
2022/07/19	2	98.63	25	97.62	98.85	-23	6,498	-0.35%
2022/07/18	1	98.35	1	97.60	98.30	0	6,439	0.00%
2022/07/15	23	96.14	4	95.96	96.80	19	6,333	0.30%
2022/07/14	2	95.28	5	94.85	95.25	-3	6,203	-0.05%
2022/07/13	33	93.99	10	93.79	93.80	23	6,062	0.38%
2022/07/12	11	89.87	39	89.25	88.50	-28	5,863	-0.48%
2022/07/11	7	93.89	6	94.53	93.35	1	5,673	0.02%
2022/07/08	54	95.64	12	95.39	94.80	42	5,575	0.75%
2022/07/07	5	91.28	7	91.21	93.05	-2	5,356	-0.04%
2022/07/06	10	90.86	8	89.64	88.45	2	5,093	0.04%
2022/07/05	7	91.59	4	91.75	92.80	3	4,813	0.06%
2022/07/04	8	92.04	5	92.04	91.50	3	4,527	0.07%
2022/07/01	10	95.68	5	93.91	92.35	5	4,354	0.11%
2022/06/30	5	99.59	12	100.54	98.35	-7	4,074	-0.17%
2022/06/29	1	104.50	5	104.09	104.05	-4	3,872	-0.10%
2022/06/28	1	105.90	4	106.21	106.00	-3	3,819	-0.08%
2022/06/24	1	104.20	9	104.32	104.00	-8	3,588	-0.22%
2022/06/23	16	102.93	30	102.80	102.15	-14	3,503	-0.40%
2022/06/22	35	107.15	5	105.14	103.90	30	3,327	0.90%
2022/06/21	2	108.60	2	108.23	108.85	0	3,251	0.00%
2022/06/20	6	106.00	6	104.87	103.60	0	3,176	0.00%
2022/06/17	0	0.00	3	107.25	107.10	-3	3,090	-0.10%
2022/06/16	2	112.65	2	112.18	109.45	0	3,004	0.00%
2022/06/14	2	110.45	2	110.88	112.20	0	2,950	0.00%
2022/06/13	1	112.50	2	112.75	112.45	-1	2,928	-0.03%
2022/06/10	1	117.55	0	0.00	118.75	1	2,918	0.03%
2022/06/08	1	121.45	1	121.75	121.25	0	2,915	0.00%
2022/06/01	2	122.60	0	0.00	121.20	2	3,151	0.06%
2022/05/31	4	120.41	0	0.00	121.95	4	3,120	0.13%
2022/05/27	2	115.35	3	114.88	115.35	-1	3,034	-0.03%
2022/05/26	5	112.49	5	112.37	111.30	0	3,036	0.00%
2022/05/25	4	113.79	4	113.28	113.60	0	3,045	0.00%
2022/05/24	0	0.00	2	112.00	111.30	-2	3,089	-0.06%
2022/05/20	4	113.63	4	113.93	113.95	0	3,127	0.00%
2022/05/19	5	110.12	8	111.04	111.70	-3	3,079	-0.10%
2022/05/17	0	0.00	1	112.40	113.00	-1	2,985	-0.03%
2022/05/16	0	0.00	3	110.47	110.65	-3	2,974	-0.10%
2022/05/13	3	109.10	3	109.52	109.65	0	2,925	0.00%
2022/05/12	2	108.55	5	108.20	106.85	-3	2,913	-0.10%
2022/05/11	1	111.00	9	111.72	112.15	-8	2,845	-0.28%
2022/05/10	3	110.52	4	110.48	112.55	-1	2,821	-0.04%
2022/05/09	7	113.45	8	112.93	112.35	-1	2,776	-0.04%
2022/05/06	3	116.40	6	116.91	117.30	-3	2,749	-0.11%
2022/05/05	1	121.90	2	121.90	122.00	-1	2,722	-0.04%
2022/05/04	0	0.00	5	119.97	119.65	-5	2,707	-0.18%
2022/04/29	5	120.38	5	120.13	120.50	0	2,804	0.00%
2022/04/28	0	0.00	1	117.50	118.00	-1	2,812	-0.04%
2022/04/27	3	115.28	3	116.35	116.35	0	2,772	0.00%
2022/04/26	1	120.90	1	121.60	120.60	0	2,701	0.00%
2022/04/25	2	121.33	1	120.75	120.45	1	2,715	0.04%
2022/04/21	1	129.45	1	129.70	128.85	0	2,636	0.00%
2022/04/18	0	0.00	1	125.20	124.80	-1	2,635	-0.04%
2022/04/14	0	0.00	1	130.95	130.85	-1	2,630	-0.04%
2022/04/12	1	126.50	5	125.60	126.90	-4	2,630	-0.15%
2022/04/11	1	127.45	1	126.50	126.50	0	2,618	0.00%
2022/04/07	1	132.15	2	129.78	129.00	-1	2,626	-0.04%
2022/03/30	4	137.95	4	137.95	137.95	0	2,596	0.00%
2022/03/28	2	133.13	1	132.65	134.30	1	2,589	0.04%
2022/03/23	1	137.60	0	0.00	137.70	1	2,565	0.04%
2022/03/21	2	135.18	0	0.00	134.55	2	2,546	0.08%
2022/03/18	2	133.08	0	0.00	132.85	2	2,543	0.08%
2022/03/17	1	132.80	2	132.50	133.85	-1	2,527	-0.04%
2022/03/16	0	0.00	1	126.20	125.90	-1	2,477	-0.04%
2022/03/15	1	127.00	2	126.45	124.85	-1	2,453	-0.04%
2022/03/11	3	130.97	2	129.98	129.80	1	2,414	0.04%
2022/03/10	5	132.75	2	132.30	133.10	3	2,403	0.12%
2022/03/08	2	126.65	2	127.33	123.00	0	2,342	0.00%
2022/03/07	4	130.75	4	129.41	128.65	0	2,225	0.00%
2022/02/25	0	0.00	1	137.30	136.45	-1	2,153	-0.05%
2022/02/24	2	137.78	1	136.05	136.05	1	2,121	0.05%
2022/02/22	6	141.53	4	140.99	141.85	2	2,033	0.10%
2022/02/16	2	145.90	3	146.62	147.00	-1	1,955	-0.05%
2022/02/14	2	142.33	1	143.30	143.10	1	1,954	0.05%
2022/02/08	1	143.40	1	143.85	142.90	0	1,987	0.00%
2022/02/07	1	138.80	1	140.15	141.50	0	1,986	0.00%
2022/01/25	3	137.75	5	138.70	138.15	-2	1,994	-0.10%
2022/01/24	4	141.70	4	140.10	143.10	0	1,933	0.00%
2022/01/21	5	142.06	5	142.10	141.45	0	1,915	0.00%
2022/01/18	1	149.80	0	0.00	149.60	1	1,880	0.05%
2022/01/14	2	147.70	2	148.10	149.35	0	1,889	0.00%
2022/01/12	1	148.20	0	0.00	148.90	1	1,901	0.05%
2022/01/10	1	146.60	0	0.00	146.75	1	1,923	0.05%
2022/01/06	1	147.85	1	148.70	148.25	0	1,979	0.00%
2021/12/14	0	0.00	6	135.80	135.30	-6	2,613	-0.23%
2021/12/09	6	140.28	0	0.00	139.85	6	2,631	0.23%
2021/12/08	0	0.00	7	140.36	139.80	-7	2,625	-0.27%
2021/12/06	3	136.32	0	0.00	137.00	3	2,639	0.11%
2021/12/02	0	0.00	1	134.80	137.25	-1	2,694	-0.04%
2021/12/01	4	134.09	0	0.00	135.40	4	2,685	0.15%
2021/11/29	2	131.90	9	130.86	131.10	-7	2,712	-0.26%
2021/11/26	2	134.88	9	132.00	131.35	-7	2,724	-0.26%
2021/11/25	1	136.65	0	0.00	136.35	1	2,728	0.04%
2021/11/24	1	136.35	0	0.00	136.35	1	2,759	0.04%
2021/11/23	3	136.93	0	0.00	136.65	3	2,801	0.11%
2021/11/22	2	139.63	0	0.00	139.55	2	2,826	0.07%
2021/11/18	0	0.00	1	139.85	139.85	-1	2,898	-0.03%
2021/11/17	0	0.00	1	137.85	137.85	-1	2,961	-0.03%
2021/11/16	2	136.85	0	0.00	136.75	2	3,016	0.07%
2021/11/15	0	0.00	1	136.50	136.65	-1	3,164	-0.03%
2021/11/12	0	0.00	2	134.70	134.40	-2	3,214	-0.06%
2021/11/11	2	133.35	0	0.00	133.35	2	3,238	0.06%
2021/11/10	3	134.60	0	0.00	135.00	3	3,243	0.09%
2021/11/08	2	132.40	0	0.00	132.70	2	3,268	0.06%
2021/11/05	1	128.90	1	130.20	130.75	0	3,278	0.00%
2021/11/02	1	127.15	1	126.95	126.95	0	3,257	0.00%
2021/11/01	1	127.55	10	127.60	127.90	-9	3,210	-0.28%
2021/10/29	1	126.15	0	0.00	125.95	1	3,204	0.03%
2021/10/28	3	127.62	0	0.00	127.40	3	3,183	0.09%
2021/10/26	0	0.00	1	126.60	127.55	-1	3,195	-0.03%
2021/10/22	2	125.03	2	125.38	125.30	0	3,272	0.00%
2021/10/21	1	124.80	0	0.00	124.80	1	3,257	0.03%
2021/10/20	1	125.35	0	0.00	125.50	1	3,260	0.03%
2021/10/19	1	125.60	0	0.00	125.65	1	3,262	0.03%
2021/10/18	2	124.05	0	0.00	122.95	2	3,271	0.06%
2021/10/15	0	0.00	3	123.50	123.90	-3	3,269	-0.09%
2021/10/12	1	116.90	2	117.40	118.55	-1	3,215	-0.03%
2021/10/08	3	122.87	9	122.13	121.50	-6	3,184	-0.19%
2021/10/07	1	122.90	2	121.55	122.95	-1	3,144	-0.03%
2021/10/06	4	117.59	10	118.32	117.85	-6	3,096	-0.19%
2021/10/05	6	116.98	3	116.48	118.20	3	3,055	0.10%
2021/10/04	2	118.23	7	118.37	118.15	-5	3,011	-0.17%
2021/10/01	7	120.86	2	119.35	119.60	5	2,946	0.17%
2021/09/30	1	123.20	2	124.53	125.80	-1	2,862	-0.03%
2021/09/29	6	124.68	3	124.68	124.05	3	2,825	0.11%
2021/09/28	1	129.50	0	0.00	129.55	1	2,786	0.04%
2021/09/24	3	130.55	2	130.45	130.65	1	2,780	0.04%
2021/09/22	7	125.26	2	125.33	125.70	5	2,788	0.18%
2021/09/17	0	0.00	1	130.75	132.35	-1	2,716	-0.04%
2021/09/16	3	131.63	1	131.30	131.00	2	2,735	0.07%
2021/09/15	1	132.30	0	0.00	132.45	1	2,731	0.04%
2021/09/13	1	132.55	3	133.50	133.20	-2	2,760	-0.07%
2021/09/10	1	131.80	0	0.00	134.05	1	2,840	0.04%
2021/09/09	4	129.08	1	129.15	130.65	3	2,838	0.11%
2021/09/08	3	130.25	5	130.39	130.40	-2	2,871	-0.07%
2021/09/07	2	133.50	22	133.16	133.25	-20	2,850	-0.70%
2021/09/06	2	135.43	6	133.87	134.15	-4	2,850	-0.14%
2021/09/03	1	133.90	0	0.00	134.90	1	2,863	0.03%
2021/09/02	4	132.59	1	131.90	131.05	3	2,884	0.10%
2021/08/31	5	130.77	20	133.10	133.10	-15	2,859	-0.52%
2021/08/30	5	130.24	51	130.10	131.80	-46	2,897	-1.59%
2021/08/27	2	129.25	3	127.58	129.40	-1	2,898	-0.03%
2021/08/26	8	126.39	1	127.90	126.35	7	2,899	0.24%
2021/08/25	3	125.52	0	0.00	125.85	3	2,894	0.10%
2021/08/24	1	123.40	0	0.00	123.25	1	2,889	0.03%
2021/08/23	5	122.13	3	121.02	122.05	2	2,903	0.07%
2021/08/20	3	115.55	3	116.42	115.50	0	2,883	0.00%
2021/08/19	4	118.55	5	116.96	116.00	-1	2,882	-0.03%
2021/08/18	6	119.10	8	119.96	122.75	-2	2,769	-0.07%
2021/08/17	4	122.46	15	121.80	120.00	-11	2,787	-0.39%
2021/08/16	2	123.13	8	123.11	122.80	-6	2,824	-0.21%
2021/08/13	2	125.40	2	125.35	124.50	0	2,896	0.00%
2021/08/11	3	127.67	2	128.13	127.75	1	3,014	0.03%
2021/08/10	1	129.00	1	129.85	129.20	0	3,182	0.00%
2021/08/09	1	130.70	0	0.00	130.95	1	3,398	0.03%
2021/08/06	0	0.00	2	132.08	131.90	-2	3,482	-0.06%
2021/08/05	2	133.00	0	0.00	133.00	2	3,644	0.05%
2021/08/03	0	0.00	1	131.50	132.30	-1	4,027	-0.02%
2021/08/02	9	130.09	1	130.70	131.65	8	4,031	0.20%
2021/07/30	1	128.55	0	0.00	127.30	1	4,041	0.02%
2021/07/29	1	126.70	4	128.23	129.80	-3	4,068	-0.07%
2021/07/28	50	125.60	4	124.44	124.25	46	4,080	1.13%
2021/07/27	21	128.42	0	0.00	127.90	21	4,082	0.51%
2021/07/26	3	129.43	1	129.90	128.50	2	4,155	0.05%
2021/07/23	2	131.05	2	132.20	131.20	0	4,157	0.00%
2021/07/21	2	128.85	0	0.00	128.75	2	4,157	0.05%
2021/07/20	5	129.87	0	0.00	129.60	5	4,165	0.12%
2021/07/19	4	133.19	0	0.00	133.60	4	4,126	0.10%
2021/07/16	1	134.60	1	134.40	135.60	0	4,139	0.00%
2021/07/15	1	136.00	0	0.00	137.85	1	4,138	0.02%
2021/07/09	3	131.55	0	0.00	131.50	3	4,165	0.07%
2021/07/08	0	133.80	0	0.00	134.50	0	4,161	0.00%
2021/07/07	2	134.40	1	134.20	133.85	1	4,200	0.02%
2021/07/06	2	135.48	0	0.00	135.65	2	4,209	0.05%
2021/07/02	2	131.88	1	131.15	132.00	1	4,213	0.02%
2021/07/01	0	0.00	1	132.50	131.65	-1	4,226	-0.02%
2021/06/30	0	0.00	9	133.09	133.05	-9	4,235	-0.21%
2021/06/28	1	129.90	0	0.00	130.30	1	4,232	0.02%
2021/06/24	2	127.75	0	0.00	127.75	2	4,255	0.05%
2021/06/22	0	0.00	8	124.25	122.75	-8	4,298	-0.19%
2021/06/21	5	123.04	4	122.49	122.05	1	4,312	0.02%
2021/06/18	4	127.06	0	0.00	126.75	4	4,261	0.09%
2021/06/17	2	124.58	0	0.00	127.20	2	4,296	0.05%
2021/06/16	2	126.58	0	0.00	126.65	2	4,308	0.05%
2021/06/15	1	127.00	0	0.00	127.15	1	4,332	0.02%
2021/06/10	1	122.35	0	0.00	124.15	1	4,338	0.02%
2021/06/08	1	122.55	0	0.00	122.30	1	4,334	0.02%
2021/06/07	2	122.00	0	0.00	123.25	2	4,389	0.05%
2021/06/04	4	123.13	1	122.80	123.45	3	4,367	0.07%
2021/06/03	3	124.70	1	125.90	124.90	2	4,433	0.05%
2021/06/02	4	123.60	3	122.65	123.00	1	4,492	0.02%
2021/06/01	2	123.00	1	123.80	123.65	1	4,556	0.02%
2021/05/31	3	121.70	11	122.05	122.00	-8	4,607	-0.17%
2021/05/28	2	118.75	4	118.38	120.00	-2	4,604	-0.04%
2021/05/27	6	114.80	1	113.80	115.70	5	4,608	0.11%
2021/05/26	4	116.43	0	0.00	116.40	4	4,670	0.09%
2021/05/25	8	115.63	2	115.30	116.45	6	4,699	0.13%
2021/05/24	2	112.25	1	112.45	112.50	1	4,690	0.02%
2021/05/21	3	110.60	3	112.10	111.70	0	4,684	0.00%
2021/05/20	1	106.90	1	107.60	108.00	0	4,629	0.00%
2021/05/19	5	109.22	7	109.76	109.45	-2	4,598	-0.04%
2021/05/18	3	106.67	11	105.67	110.15	-8	4,555	-0.18%
2021/05/17	9	100.60	10	100.78	99.10	-1	4,456	-0.02%
2021/05/14	18	105.25	21	106.17	105.20	-3	4,283	-0.07%
2021/05/13	4	101.50	3	103.95	102.60	1	4,208	0.02%
2021/05/12	19	109.63	23	109.73	105.10	-4	4,078	-0.10%
2021/05/11	8	118.05	2	120.38	115.30	6	3,889	0.15%
2021/05/10	1	125.35	0	0.00	125.30	1	3,813	0.03%
2021/05/07	0	0.00	3	124.58	126.45	-3	3,854	-0.08%
2021/05/06	2	120.68	2	121.40	121.70	0	3,894	0.00%
2021/05/04	6	122.10	3	120.25	121.55	3	3,921	0.08%
2021/05/03	2	126.33	2	126.98	125.50	0	3,906	0.00%
2021/04/27	1	129.80	1	130.15	130.60	0	3,979	0.00%
2021/04/26	2	129.88	2	128.28	130.15	0	4,002	0.00%
2021/04/23	0	0.00	5	124.62	126.10	-5	4,055	-0.12%
2021/04/21	1	124.70	0	0.00	124.50	1	4,130	0.02%
2021/04/20	1	125.65	1	126.10	126.15	0	4,167	0.00%
2021/04/19	2	124.85	2	124.65	125.60	0	4,174	0.00%
2021/04/16	1	122.50	1	123.20	124.15	0	4,189	0.00%
2021/04/14	1	116.95	1	117.90	120.10	0	4,298	0.00%
2021/04/12	1	120.80	1	121.10	119.95	0	4,370	0.00%
2021/04/09	6	120.53	1	121.80	120.35	5	4,402	0.11%
2021/04/08	4	119.98	1	120.35	121.30	3	4,415	0.07%
2021/04/07	1	118.15	1	118.70	119.50	0	4,424	0.00%
2021/04/06	2	118.73	2	119.23	119.00	0	4,421	0.00%
2021/04/01	9	115.73	11	116.00	116.00	-2	4,433	-0.05%
2021/03/31	3	114.83	0	0.00	114.35	3	4,442	0.07%
2021/03/30	9	115.72	12	115.39	116.00	-3	4,433	-0.07%
2021/03/29	8	114.80	8	114.00	114.50	0	4,435	0.00%
2021/03/26	43	112.75	44	110.87	112.65	-1	4,465	-0.02%
2021/03/25	1	107.85	1	108.70	109.25	0	4,454	0.00%
2021/03/24	1	108.20	2	108.60	108.45	-1	4,422	-0.02%
2021/03/23	16	110.67	15	112.10	110.60	1	4,417	0.02%
2021/03/22	13	110.55	13	110.47	110.85	0	4,428	0.00%
2021/03/19	7	109.07	6	109.79	109.05	1	4,470	0.02%
2021/03/16	7	112.04	0	0.00	112.50	7	4,545	0.15%
2021/03/15	1	110.90	0	0.00	111.40	1	4,549	0.02%
2021/03/12	2	111.53	2	111.58	111.50	0	4,591	0.00%
2021/03/11	0	0.00	2	110.45	111.00	-2	4,592	-0.04%
2021/03/10	1	106.30	2	107.28	106.50	-1	4,566	-0.02%
2021/03/09	2	105.05	13	104.27	105.85	-11	4,571	-0.24%
2021/03/08	4	107.29	3	107.80	105.95	1	4,541	0.02%
2021/03/05	3	105.50	3	106.03	106.25	0	4,470	0.00%
2021/03/04	8	107.24	5	107.11	107.50	3	4,406	0.07%
2021/03/02	2	107.70	2	111.55	107.25	0	4,341	0.00%
2021/02/26	6	107.75	1	109.30	107.20	5	4,329	0.12%
2021/02/25	0	0.00	2	114.30	114.25	-2	4,245	-0.05%
2021/02/24	3	112.27	0	0.00	111.40	3	4,247	0.07%
2021/02/22	3	115.43	2	116.18	114.60	1	4,147	0.02%
2021/02/19	4	112.55	8	112.24	113.95	-4	4,147	-0.10%
2021/02/18	3	114.97	6	115.18	115.50	-3	4,199	-0.07%
2021/02/17	2	113.50	3	113.68	114.40	-1	4,262	-0.02%
2021/02/04	1	103.95	0	0.00	104.40	1	4,197	0.02%
2021/02/03	2	105.90	0	0.00	105.90	2	4,225	0.05%
2021/02/02	1	104.00	1	105.55	105.30	0	4,296	0.00%
2021/02/01	0	0.00	3	99.27	100.45	-3	4,327	-0.07%
2021/01/29	5	99.24	2	99.75	97.10	3	4,346	0.07%
2021/01/28	2	100.35	18	100.17	100.65	-16	4,392	-0.36%
2021/01/27	2	104.15	2	104.63	104.50	0	4,461	0.00%
2021/01/26	2	103.63	2	103.75	103.85	0	4,466	0.00%
2021/01/25	3	108.20	0	0.00	108.00	3	4,417	0.07%
2021/01/22	10	109.70	0	0.00	109.50	10	4,395	0.23%
2021/01/21	1	111.15	1	110.10	111.15	0	4,372	0.00%
2021/01/20	2	105.45	0	0.00	105.45	2	4,309	0.05%
2021/01/18	1	102.25	0	0.00	102.40	1	4,250	0.02%
2021/01/12	0	0.00	20	100.20	100.75	-20	4,057	-0.49%
2021/01/11	4	100.26	1	99.65	101.35	3	4,064	0.07%
2021/01/07	2	97.25	2	95.33	97.45	0	4,056	0.00%
2021/01/06	4	93.20	0	0.00	93.35	4	4,003	0.10%
2021/01/05	2	92.75	0	0.00	93.45	2	3,942	0.05%
2020/12/29	0	0.00	6	86.77	87.05	-6	4,096	-0.15%
2020/12/23	6	82.90	9	83.43	83.80	-3	4,279	-0.07%
2020/12/22	3	83.50	0	0.00	82.95	3	4,351	0.07%
2020/12/21	9	84.80	1	85.25	85.40	8	4,504	0.18%
2020/12/17	5	83.65	0	0.00	84.00	5	4,681	0.11%
2020/12/15	6	81.57	0	0.00	81.25	6	4,806	0.12%
2020/12/11	4	82.58	17	82.72	83.65	-13	4,843	-0.27%
2020/12/10	7	83.66	3	83.92	83.65	4	4,893	0.08%
2020/12/09	2	85.60	0	0.00	85.60	2	4,943	0.04%
2020/12/08	7	84.95	0	0.00	85.05	7	4,983	0.14%
2020/12/07	1	82.05	1	82.45	83.25	0	4,971	0.00%
2020/12/04	1	82.30	2	81.38	82.50	-1	5,018	-0.02%
2020/12/03	4	80.41	2	80.65	80.35	2	5,001	0.04%
2020/12/02	1	80.00	1	80.25	80.25	0	4,978	0.00%
2020/12/01	0	0.00	2	78.55	79.20	-2	5,001	-0.04%
2020/11/30	2	78.10	0	0.00	77.30	2	5,048	0.04%
2020/11/27	0	0.00	1	78.00	79.25	-1	5,064	-0.02%
2020/11/26	1	78.45	4	78.50	79.00	-3	5,078	-0.06%
2020/11/25	2	77.55	0	0.00	77.15	2	5,131	0.04%
2020/11/24	3	78.90	0	0.00	78.50	3	5,143	0.06%
2020/11/23	1	78.65	1	78.85	79.35	0	5,186	0.00%
2020/11/20	0	0.00	7	77.00	77.50	-7	5,165	-0.14%
2020/11/19	3	77.42	2	77.68	77.55	1	5,199	0.02%
2020/11/18	1	77.25	5	77.25	77.60	-4	5,216	-0.08%
2020/11/17	1	76.20	0	0.00	76.10	1	5,276	0.02%
2020/11/16	2	75.30	3	74.07	76.30	-1	5,380	-0.02%
2020/11/13	0	0.00	1	71.60	72.00	-1	5,305	-0.02%
2020/11/12	1	71.50	1	72.10	71.40	0	5,343	0.00%
2020/11/11	3	72.00	3	71.05	72.00	0	5,331	0.00%
2020/11/10	2	69.78	0	0.00	69.95	2	5,295	0.04%
2020/11/09	1	70.10	1	70.45	70.60	0	5,227	0.00%
2020/11/06	2	68.28	1	68.80	68.55	1	5,188	0.02%
2020/11/03	0	0.00	14	65.00	65.90	-14	4,997	-0.28%
2020/11/02	14	63.10	0	0.00	64.00	14	5,021	0.28%
2020/10/30	1	63.80	0	0.00	63.50	1	5,046	0.02%
2020/10/28	2	66.15	0	0.00	66.15	2	5,088	0.04%
2020/10/23	6	67.45	0	0.00	67.50	6	5,237	0.11%
2020/10/22	1	67.10	3	67.45	67.45	-2	5,384	-0.04%
2020/10/21	3	67.45	0	0.00	67.20	3	5,469	0.05%
2020/10/19	0	0.00	1	66.60	67.55	-1	5,606	-0.02%
2020/10/16	3	66.10	1	67.05	65.65	2	5,613	0.04%
2020/10/15	1	66.30	6	66.58	66.60	-5	5,718	-0.09%
2020/10/13	0	0.00	1	67.30	67.85	-1	5,759	-0.02%
2020/10/12	6	67.68	16	67.44	67.65	-10	5,763	-0.17%
2020/10/08	1	66.85	6	66.43	67.15	-5	5,781	-0.09%
2020/10/07	0	0.00	1	65.40	65.80	-1	5,764	-0.02%
2020/10/06	2	64.88	2	64.88	65.10	0	5,794	0.00%
2020/10/05	15	64.15	0	0.00	63.70	15	5,791	0.26%
2020/09/30	1	63.30	2	63.55	63.30	-1	5,795	-0.02%
2020/09/29	1	62.85	16	62.65	62.65	-15	5,806	-0.26%
2020/09/28	16	61.76	9	62.15	62.60	7	5,866	0.12%
2020/09/25	1	60.40	4	61.04	60.50	-3	5,892	-0.05%
2020/09/24	11	60.88	12	61.47	60.15	-1	5,861	-0.02%
2020/09/23	11	63.49	1	63.70	63.75	10	5,729	0.17%
2020/09/22	3	64.20	14	63.71	63.40	-11	5,735	-0.19%
2020/09/21	4	65.70	0	0.00	65.40	4	5,649	0.07%
2020/09/18	0	0.00	1	67.05	66.75	-1	5,607	-0.02%
2020/09/17	9	66.49	0	0.00	66.50	9	5,611	0.16%
2020/09/16	0	0.00	10	68.05	67.90	-10	5,617	-0.18%
2020/09/15	10	66.40	0	0.00	66.55	10	5,571	0.18%
2020/09/09	1	62.40	45	62.80	63.65	-44	5,600	-0.79%
2020/09/07	10	64.25	10	64.53	63.45	0	5,758	0.00%
2020/09/04	1	63.20	1	63.55	63.80	0	5,858	0.00%
2020/09/02	2	63.98	2	63.93	64.60	0	5,835	0.00%
2020/09/01	1	64.50	2	63.75	64.60	-1	5,896	-0.02%
2020/08/31	8	63.83	1	65.50	63.20	7	5,944	0.12%
2020/08/28	5	64.50	0	0.00	64.50	5	5,941	0.08%
2020/08/26	10	65.45	0	0.00	65.65	10	5,985	0.17%
2020/08/25	0	0.00	15	64.60	65.10	-15	6,044	-0.25%
2020/08/21	15	63.10	0	0.00	63.40	15	6,137	0.24%
2020/08/20	17	61.21	4	60.55	60.70	13	6,139	0.21%
2020/08/19	5	65.50	0	0.00	65.50	5	6,103	0.08%
2020/08/18	5	66.75	0	0.00	66.40	5	6,208	0.08%
2020/08/17	0	0.00	13	66.95	67.25	-13	6,323	-0.21%
2020/08/12	4	63.89	0	0.00	63.95	4	6,572	0.06%
2020/08/11	3	65.35	0	0.00	65.35	3	6,650	0.05%
2020/08/03	2	62.40	12	62.99	62.10	-10	7,267	-0.14%
2020/07/31	16	64.02	0	0.00	63.95	16	7,351	0.22%
2020/07/28	1	67.70	9	63.43	62.75	-8	7,771	-0.10%
2020/07/27	2	63.00	28	62.98	63.10	-26	7,825	-0.33%
2020/07/24	2	59.20	2	60.43	59.25	0	7,921	0.00%
2020/07/23	6	60.20	0	0.00	60.40	6	7,964	0.08%
2020/07/22	1	60.60	0	0.00	60.60	1	8,125	0.01%
2020/07/20	5	57.65	0	0.00	57.75	5	8,381	0.06%
2020/07/16	3	57.05	0	0.00	57.05	3	8,761	0.03%
2020/07/15	5	58.19	0	0.00	57.90	5	8,824	0.06%
2020/07/10	0	0.00	2	55.70	55.70	-2	9,242	-0.02%
2020/07/09	10	56.90	0	0.00	57.00	10	9,426	0.11%
2020/07/08	0	0.00	34	56.60	56.70	-34	9,523	-0.36%
2020/07/03	150	53.55	0	0.00	53.90	150	9,922	1.51%	大買/鉅額交易
2020/07/01	65	51.60	65	51.45	51.50	0	10,353	0.00%
2020/06/30	22	50.80	22	50.50	50.80	0	10,470	0.00%
2020/06/24	50	51.00	50	51.35	51.05	0	11,045	0.00%
2020/06/22	50	50.10	50	50.27	50.15	0	11,852	0.00%
2020/06/19	0	0.00	2	50.00	50.00	-2	12,406	-0.02%
2020/06/18	50	49.92	52	50.08	49.92	-2	12,887	-0.02%
2020/06/17	7	49.49	2	49.21	49.60	5	13,211	0.04%
2020/06/16	83	49.46	128	49.20	49.52	-45	13,700	-0.33%	大賣/
2020/06/15	52	47.27	5	48.32	47.23	47	14,229	0.33%
2020/06/12	8	48.06	1	48.54	48.49	7	14,478	0.05%
2020/06/11	20	50.30	0	0.00	49.20	20	14,727	0.14%
2020/06/10	5	50.55	1	51.15	51.15	4	14,850	0.03%
2020/06/08	0	0.00	2	49.65	49.95	-2	15,281	-0.01%
2020/06/05	3	48.98	1	48.66	49.05	2	15,244	0.01%
2020/06/04	0	0.00	8	48.12	48.15	-8	15,296	-0.05%
2020/06/03	0	0.00	3	47.11	47.51	-3	15,337	-0.02%
2020/06/01	0	0.00	1	45.51	45.56	-1	15,273	-0.01%
2020/05/28	3	44.95	1	45.26	44.31	2	15,191	0.01%
2020/05/27	1	44.67	0	0.00	44.87	1	15,182	0.01%
2020/05/26	0	0.00	18	45.12	45.04	-18	15,160	-0.12%
2020/05/22	2	43.62	0	0.00	43.02	2	14,944	0.01%
2020/05/21	1	45.08	0	0.00	44.90	1	14,836	0.01%
2020/05/20	3	44.02	50	44.25	44.00	-47	14,732	-0.32%
2020/05/19	0	0.00	83	43.97	43.82	-83	14,660	-0.57%
2020/05/18	2	43.01	84	42.97	42.89	-82	14,555	-0.56%
2020/05/15	2	43.49	89	43.41	43.36	-87	14,466	-0.60%
2020/05/14	77	43.22	53	43.32	42.85	24	14,313	0.17%
2020/05/13	20	44.24	23	44.00	44.20	-3	14,146	-0.02%
2020/05/12	45	44.02	43	43.77	43.79	2	14,065	0.01%
2020/05/11	0	0.00	12	45.07	44.87	-12	13,892	-0.09%
2020/05/08	0	0.00	23	44.11	44.00	-23	13,792	-0.17%
2020/05/07	25	43.60	25	43.20	43.62	0	13,661	0.00%
2020/05/06	4	42.25	22	42.40	42.82	-18	13,512	-0.13%
2020/05/05	161	42.75	211	42.92	42.74	-50	13,359	-0.37%	大買/大賣/
2020/05/04	59	42.20	3	42.34	42.18	56	13,214	0.42%
2020/04/30	40	44.69	40	43.97	44.69	0	12,980	0.00%
2020/04/29	0	0.00	12	42.87	42.96	-12	12,826	-0.09%
2020/04/28	20	41.82	20	41.80	41.82	0	12,664	0.00%
2020/04/27	92	41.47	75	40.77	41.57	17	12,611	0.13%
2020/04/24	5	39.41	4	39.25	39.43	1	12,378	0.01%
2020/04/23	50	39.61	51	40.11	39.66	-1	12,225	-0.01%
2020/04/22	50	38.33	38	39.03	39.07	12	11,915	0.10%
2020/04/21	4	40.00	1	39.12	38.80	3	11,772	0.03%
2020/04/20	14	41.31	25	41.19	41.28	-11	11,423	-0.10%
2020/04/17	34	41.57	38	41.88	41.55	-4	11,312	-0.04%
2020/04/16	26	39.70	6	39.60	39.76	20	11,003	0.18%
2020/04/09	1	37.44	27	37.62	37.43	-26	10,121	-0.26%
2020/04/08	41	37.07	23	36.99	37.83	18	9,867	0.18%
2020/04/07	39	36.41	8	36.28	36.64	31	9,572	0.32%
2020/04/06	67	34.62	10	34.50	35.31	57	9,293	0.61%
2020/04/01	2	34.02	0	0.00	33.97	2	8,972	0.02%
2020/03/31	21	34.31	0	0.00	33.94	21	8,754	0.24%
2020/03/30	2	32.99	1	33.79	33.70	1	8,458	0.01%
2020/03/27	33	35.02	10	35.10	33.99	23	8,004	0.29%
2020/03/26	30	33.81	0	0.00	34.30	30	7,569	0.40%
2020/03/25	0	0.00	91	33.57	33.41	-91	7,062	-1.29%
2020/03/24	5	31.51	45	31.02	31.40	-40	6,439	-0.62%
2020/03/23	7	28.78	3	28.95	28.25	4	5,892	0.07%
2020/03/20	4	29.67	66	29.95	30.45	-62	5,475	-1.13%
2020/03/19	19	28.29	52	27.24	26.40	-33	4,886	-0.68%
2020/03/18	4	32.39	46	31.42	30.66	-42	4,229	-0.99%
2020/03/17	20	33.10	0	0.00	32.88	20	3,892	0.51%
2020/03/16	24	35.00	1	35.12	34.63	23	3,470	0.66%
2020/03/13	47	34.35	1	34.53	37.64	46	3,199	1.44%
2020/03/12	1	40.29	0	0.00	39.43	1	2,837	0.04%
2020/03/11	40	44.66	0	0.00	43.42	40	2,642	1.51%
2020/03/10	12	43.78	0	0.00	44.72	12	2,574	0.47%
2020/03/09	6	45.39	0	0.00	44.37	6	2,437	0.25%
2020/03/06	3	47.26	0	0.00	47.14	3	2,308	0.13%
2020/03/03	13	47.55	0	0.00	47.49	13	2,188	0.59%
2020/03/02	5	46.31	0	0.00	46.38	5	2,122	0.24%
2020/02/26	10	48.74	0	0.00	48.54	10	1,935	0.52%
2020/02/25	28	49.08	0	0.00	49.46	28	1,872	1.50%
2020/02/24	23	49.50	0	0.00	49.21	23	1,842	1.25%
2020/02/21	2	50.60	0	0.00	50.60	2	1,761	0.11%
2020/02/19	5	50.80	2	50.55	51.35	3	1,697	0.18%
2020/02/18	9	50.74	0	0.00	50.15	9	1,663	0.54%
2020/02/17	10	51.38	0	0.00	51.45	10	1,610	0.62%
2020/02/14	10	51.80	5	51.35	51.85	5	1,586	0.32%
2020/02/12	10	51.50	10	50.90	51.45	0	1,563	0.00%
2020/02/10	4	49.58	0	0.00	49.75	4	1,563	0.26%
2020/02/07	3	50.23	2	50.20	49.87	1	1,536	0.07%
2020/02/06	2	50.90	0	0.00	51.10	2	1,517	0.13%
2020/02/05	1	49.47	0	0.00	49.50	1	1,497	0.07%
2020/02/04	1	48.48	0	0.00	49.38	1	1,450	0.07%
2020/02/03	1	47.25	0	0.00	47.91	1	1,424	0.07%
2020/01/31	7	49.12	0	0.00	48.87	7	1,342	0.52%
2020/01/30	2	50.40	0	0.00	48.25	2	1,307	0.15%
2020/01/16	2	53.75	0	0.00	54.15	2	1,192	0.17%
2020/01/15	1	54.45	0	0.00	54.30	1	1,187	0.08%
2020/01/13	0	0.00	2	54.05	54.55	-2	1,161	-0.17%
2020/01/08	1	52.35	1	51.60	51.90	0	1,113	0.00%
2020/01/06	3	53.15	0	0.00	53.15	3	1,094	0.27%
2020/01/03	1	53.75	0	0.00	54.20	1	1,087	0.09%
2019/12/31	1	53.60	0	0.00	53.55	1	1,078	0.09%
2019/12/27	0	0.00	4	54.50	54.55	-4	1,089	-0.37%
2019/12/20	1	53.60	0	0.00	53.55	1	1,151	0.09%
2019/12/19	1	54.10	0	0.00	53.90	1	1,136	0.09%
2019/12/18	2	54.60	0	0.00	54.65	2	1,122	0.18%
2019/12/09	0	0.00	2	50.30	50.35	-2	1,091	-0.18%
2019/11/27	2	49.86	0	0.00	49.98	2	1,123	0.18%
2019/11/21	0	0.00	6	48.65	49.26	-6	1,188	-0.51%
2019/11/13	1	48.34	0	0.00	48.27	1	1,256	0.08%
2019/11/12	5	48.74	0	0.00	48.78	5	1,297	0.39%
2019/11/08	1	49.76	0	0.00	49.37	1	1,322	0.08%
2019/11/04	4	49.05	4	48.31	49.06	0	1,420	0.00%
2019/10/29	1	46.85	1	46.98	46.72	0	1,524	0.00%
2019/10/25	1	46.29	1	46.66	46.23	0	1,519	0.00%
2019/10/16	0	0.00	1	45.24	45.19	-1	1,586	-0.06%
2019/10/15	1	44.76	0	0.00	44.85	1	1,588	0.06%
2019/10/04	0	0.00	1	43.00	42.80	-1	1,565	-0.06%
2019/10/03	1	42.16	0	0.00	42.62	1	1,559	0.06%
2019/09/24	0	0.00	1	42.80	42.69	-1	1,560	-0.06%
2019/09/23	1	42.77	0	0.00	42.57	1	1,569	0.06%
2019/09/20	0	0.00	3	42.72	42.68	-3	1,593	-0.19%
2019/09/19	3	42.42	0	0.00	42.42	3	1,606	0.19%
2019/08/28	0	0.00	4	38.73	38.79	-4	1,709	-0.23%
2019/08/26	4	38.16	0	0.00	38.12	4	1,753	0.23%
2019/08/20	0	0.00	10	39.18	39.30	-10	1,716	-0.58%
2019/08/19	0	0.00	2	38.80	39.11	-2	1,716	-0.12%
2019/08/16	2	37.97	0	0.00	38.60	2	1,750	0.11%
2019/08/15	10	37.88	0	0.00	37.88	10	1,746	0.57%
2019/08/07	0	0.00	10	38.09	38.08	-10	1,759	-0.57%
2019/08/06	10	37.10	0	0.00	38.34	10	1,780	0.56%
2019/07/03	0	0.00	2	39.18	39.34	-2	1,730	-0.12%
2019/07/01	0	0.00	1	40.15	40.26	-1	1,712	-0.06%
2019/06/10	0	0.00	1	36.88	37.10	-1	1,607	-0.06%
2019/06/03	0	0.00	4	35.89	36.61	-4	1,528	-0.26%
2019/05/31	0	0.00	1	36.37	36.49	-1	1,504	-0.07%
2019/05/24	2	35.62	0	0.00	35.61	2	1,492	0.13%
2019/05/23	1	35.50	0	0.00	35.50	1	1,481	0.07%
2019/05/17	4	36.51	0	0.00	36.42	4	1,403	0.29%
2019/05/15	1	37.38	0	0.00	37.71	1	1,343	0.07%
2019/05/14	1	37.24	0	0.00	37.44	1	1,324	0.08%
2019/05/13	1	38.55	1	38.33	37.75	0	1,298	0.00%
2019/05/06	0	0.00	1	39.80	39.75	-1	1,278	-0.08%
2019/03/04	0	0.00	25	35.47	35.44	-25	3,248	-0.77%
2019/02/27	0	0.00	1	35.80	35.80	-1	3,313	-0.03%
2019/02/26	0	0.00	1	36.02	35.88	-1	3,359	-0.03%
2019/02/18	26	34.23	0	0.00	34.30	26	3,561	0.73%
2019/01/30	0	0.00	2	32.96	32.90	-2	3,901	-0.05%
2019/01/29	2	32.79	1	32.76	32.90	1	3,932	0.03%
2019/01/28	1	33.44	0	0.00	33.49	1	3,988	0.03%
2019/01/25	1	32.90	1	33.34	33.28	0	4,087	0.00%
2019/01/09	1	30.77	1	31.20	31.56	0	5,175	0.00%
2019/01/04	2	29.28	4	29.42	29.37	-2	5,323	-0.04%
2019/01/02	3	30.62	2	30.39	30.47	1	5,578	0.02%
2018/12/28	1	31.24	5	31.26	31.34	-4	5,671	-0.07%
2018/12/27	2	30.90	4	31.11	31.10	-2	5,794	-0.03%
2018/12/25	9	30.00	12	30.05	30.18	-3	5,794	-0.05%
2018/12/21	16	31.04	12	31.23	31.32	4	5,803	0.07%
2018/12/20	4	31.43	1	31.50	31.23	3	5,778	0.05%
2018/12/19	2	31.72	0	0.00	31.88	2	5,739	0.03%
2018/12/18	1	31.67	0	0.00	31.60	1	5,760	0.02%
2018/12/17	2	31.79	3	32.08	32.04	-1	5,773	-0.02%
2018/12/14	2	31.45	1	31.54	31.58	1	5,742	0.02%
2018/12/13	0	0.00	6	32.35	32.28	-6	5,690	-0.11%
2018/12/10	0	0.00	2	30.97	30.91	-2	5,689	-0.04%
2018/12/07	55	31.74	54	31.72	31.74	1	5,671	0.02%
2018/12/06	9	31.76	2	31.28	31.16	7	5,659	0.12%
2018/12/05	4	32.77	1	32.64	32.71	3	5,547	0.05%
2018/12/04	0	0.00	4	33.77	33.77	-4	5,521	-0.07%
2018/12/03	1	33.45	1	33.56	34.38	0	5,516	0.00%
2018/11/30	1	33.00	0	0.00	32.55	1	5,396	0.02%
2018/11/29	1	32.86	3	32.86	32.64	-2	5,375	-0.04%
2018/11/28	2	31.95	4	32.27	32.60	-2	5,300	-0.04%
2018/11/27	4	31.53	0	0.00	31.89	4	5,257	0.08%
2018/11/26	0	0.00	5	31.80	31.92	-5	5,242	-0.10%
2018/11/23	4	31.42	2	31.32	31.20	2	5,203	0.04%
2018/11/22	2	31.84	5	31.80	31.59	-3	5,214	-0.06%
2018/11/21	2	31.20	4	31.64	31.78	-2	5,192	-0.04%
2018/11/20	3	31.81	0	0.00	31.75	3	5,153	0.06%
2018/11/19	2	32.32	1	32.39	32.23	1	5,117	0.02%
2018/11/16	4	32.43	3	32.19	32.13	1	5,121	0.02%
2018/11/15	2	32.21	4	32.30	32.40	-2	5,097	-0.04%
2018/11/14	2	32.10	0	0.00	32.08	2	5,062	0.04%
2018/11/13	9	31.19	5	31.42	31.98	4	5,022	0.08%
2018/11/12	0	0.00	4	32.56	32.44	-4	4,968	-0.08%
2018/11/09	4	32.33	2	32.32	32.22	2	4,969	0.04%
2018/11/08	5	33.26	11	33.35	33.06	-6	4,921	-0.12%
2018/11/07	4	32.62	10	32.78	32.82	-6	4,834	-0.12%
2018/11/06	2	32.14	2	32.20	32.11	0	4,802	0.00%
2018/11/01	2	32.41	2	32.32	32.49	0	4,572	0.00%
2018/10/31	2	31.72	23	31.54	31.90	-21	4,486	-0.47%
2018/10/30	11	30.62	19	30.78	30.75	-8	4,376	-0.18%
2018/10/29	11	30.61	23	30.50	30.47	-12	4,306	-0.28%
2018/10/26	17	30.06	4	29.88	30.17	13	4,220	0.31%
2018/10/25	3	30.36	14	30.35	30.34	-11	4,049	-0.27%
2018/10/24	11	31.94	4	32.35	32.00	7	3,852	0.18%
2018/10/23	9	32.59	3	32.25	32.14	6	3,700	0.16%
2018/10/22	17	32.72	7	33.35	33.46	10	3,561	0.28%
2018/10/19	13	32.56	15	33.06	33.34	-2	3,459	-0.06%
2018/10/18	0	0.00	3	33.30	33.22	-3	3,376	-0.09%
2018/10/17	3	33.66	0	0.00	33.43	3	3,326	0.09%
2018/10/16	0	0.00	4	33.44	33.40	-4	3,293	-0.12%
2018/10/15	4	32.91	0	0.00	32.92	4	3,263	0.12%
2018/10/12	2	32.72	15	33.13	33.78	-13	3,170	-0.41%
2018/10/11	5	33.78	4	32.14	31.65	1	3,008	0.03%
2018/10/09	15	37.34	17	37.51	37.40	-2	2,706	-0.07%
2018/10/08	152	37.23	130	37.30	37.30	22	2,617	0.84%	大買/大賣/
2018/10/05	179	38.31	128	37.77	37.77	51	2,488	2.05%	大買/大賣/
2018/10/04	128	39.10	124	38.89	38.89	4	2,352	0.17%	大買/大賣/
2018/10/03	2	40.22	23	40.08	40.01	-21	2,299	-0.91%
2018/10/02	5	40.17	2	40.23	40.02	3	2,281	0.13%
2018/10/01	2	41.12	15	41.11	41.11	-13	2,269	-0.57%
2018/09/28	0	0.00	21	40.64	40.70	-21	2,284	-0.92%
2018/09/27	0	0.00	2	40.80	40.97	-2	2,253	-0.09%
2018/09/21	2	40.53	20	40.68	40.67	-18	2,217	-0.81%
2018/09/20	2	40.32	0	0.00	40.00	2	2,208	0.09%
2018/09/13	21	39.17	0	0.00	39.20	21	2,136	0.98%
2018/09/12	50	39.23	0	0.00	39.42	50	2,097	2.38%
2018/08/30	18	41.23	28	41.71	41.23	-10	1,988	-0.50%
2018/08/29	0	0.00	10	41.09	41.14	-10	1,968	-0.51%
2018/08/28	0	0.00	10	40.47	40.35	-10	1,909	-0.52%
2018/08/21	20	39.06	0	0.00	39.08	20	1,898	1.05%
2018/08/17	20	38.23	0	0.00	38.25	20	1,895	1.06%
2018/08/01	0	0.00	20	40.46	40.65	-20	1,974	-1.01%
2018/07/20	0	0.00	10	38.79	38.69	-10	2,076	-0.48%
2018/07/19	0	0.00	5	38.28	37.95	-5	2,107	-0.24%
2018/07/13	0	0.00	5	38.00	38.00	-5	2,298	-0.22%
2018/07/11	1	36.44	1	36.70	36.51	0	2,301	0.00%
2018/07/09	0	0.00	1	36.64	36.87	-1	2,262	-0.04%
2018/07/03	1	36.12	0	0.00	36.20	1	2,248	0.04%
2018/06/29	0	0.00	2	36.58	36.74	-2	2,224	-0.09%
2018/06/27	20	36.01	0	0.00	35.80	20	2,207	0.91%
2018/06/25	1	36.16	0	0.00	36.18	1	2,216	0.05%
2018/06/21	0	0.00	1	36.90	36.63	-1	2,255	-0.04%
2018/06/20	1	36.70	0	0.00	36.81	1	2,311	0.04%
2018/06/19	2	36.48	0	0.00	36.26	2	2,316	0.09%
2018/06/06	0	0.00	5	38.04	38.48	-5	2,394	-0.21%
2018/05/22	0	0.00	9	36.99	36.75	-9	2,693	-0.33%
2018/05/21	2	36.97	12	36.92	37.04	-10	2,762	-0.36%
2018/05/14	5	36.61	5	36.88	36.97	0	3,191	0.00%
2018/05/11	0	0.00	5	36.23	36.27	-5	3,186	-0.16%
2018/05/10	0	0.00	8	35.60	35.64	-8	3,155	-0.25%
2018/05/08	0	0.00	4	34.91	35.06	-4	3,132	-0.13%
2018/05/04	4	34.09	0	0.00	34.20	4	3,119	0.13%
2018/05/03	1	34.16	0	0.00	34.04	1	3,113	0.03%
2018/04/27	4	34.35	0	0.00	34.34	4	3,097	0.13%
2018/04/25	3	34.17	0	0.00	34.41	3	3,053	0.10%
2018/04/24	2	34.72	0	0.00	34.82	2	3,014	0.07%
2018/04/20	6	35.95	0	0.00	35.85	6	2,925	0.21%
2018/04/18	0	0.00	1	36.36	36.43	-1	2,801	-0.04%
2018/04/11	1	37.39	1	37.48	37.39	0	2,756	0.00%
2018/04/02	1	36.74	0	0.00	36.71	1	2,702	0.04%
2018/03/31	12	37.21	0	0.00	37.18	12	2,719	0.44%
2018/03/28	6	37.07	9	36.89	36.50	-3	2,666	-0.11%
2018/03/27	0	0.00	2	37.48	37.61	-2	2,604	-0.08%
2018/03/26	5	36.61	1	36.32	36.61	4	2,559	0.16%
2018/03/23	1	36.18	0	0.00	36.15	1	2,520	0.04%
2018/03/21	0	0.00	3	37.85	37.92	-3	2,424	-0.12%
2018/03/19	0	0.00	3	37.90	37.87	-3	2,460	-0.12%
2018/03/16	0	0.00	3	37.50	37.80	-3	2,453	-0.12%
2018/03/15	0	0.00	3	38.19	38.13	-3	2,446	-0.12%
2018/03/13	0	0.00	1	38.30	38.66	-1	2,423	-0.04%
2018/03/06	0	0.00	2	36.20	36.30	-2	2,406	-0.08%
2018/02/27	2	36.90	0	0.00	36.56	2	2,278	0.09%
2018/02/12	0	0.00	7	34.09	34.10	-7	2,122	-0.33%
2018/02/09	110	32.77	107	33.10	33.60	3	2,098	0.14%	大買/大賣/
2018/02/07	5	34.90	5	35.38	34.70	0	1,970	0.00%
2018/02/06	6	33.80	0	0.00	33.60	6	1,856	0.32%
2018/01/11	0	0.00	1	35.90	35.99	-1	1,343	-0.07%
2018/01/05	0	0.00	4	36.24	36.43	-4	1,344	-0.30%
2018/01/04	1	35.96	1	36.10	36.21	0	1,356	0.00%