元大S&P500 (00646)-富邦-新店券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
60.2
漲跌
--
漲幅
0.00%
成交量
1,278張
產業
上市
253人加入追蹤

立即追蹤
本地時間:13:30

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

元大S&P500 (00646)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	2	60.00	0	0.00	60.20	2	2,147	0.09%
2024/11/20	2	60.13	0	0.00	60.20	2	2,149	0.09%
2024/11/19	7.1	59.94	0	0.00	59.90	7.1	2,125	0.34%
2024/11/18	3.1	59.70	3	59.75	59.85	0.1	2,083	0.00%
2024/11/15	3.2	60.37	0	0.00	60.25	3.2	2,063	0.16%
2024/11/14	1	61.00	1.1	60.85	60.90	-0.1	2,037	0.00%
2024/11/13	3.1	60.62	0	0.00	60.70	3.1	1,960	0.16%
2024/11/12	1	60.75	1	60.70	60.75	0	1,917	0.00%
2024/11/11	1.4	60.41	0	60.70	60.65	1.3	1,897	0.07%
2024/11/08	13.2	59.98	3.1	59.99	59.95	10.1	1,864	0.54%
2024/11/07	8.2	59.91	0.4	59.95	59.90	7.8	1,776	0.44%
2024/11/06	6	58.39	60	58.28	58.70	-54	1,705	-3.17%
2024/11/05	4.1	57.14	2.5	57.17	57.20	1.6	1,619	0.10%
2024/11/04	2	57.08	0	0.00	57.10	2	1,627	0.12%
2024/11/01	68.7	57.15	0.1	57.30	57.15	68.6	1,641	4.18%
2024/10/30	0	0.00	1	58.50	58.45	-1	1,631	-0.06%
2024/10/29	71	58.40	0.2	58.50	58.40	70.9	1,644	4.31%
2024/10/28	2	58.58	0	0.00	58.55	2	1,620	0.12%
2024/10/25	0.1	58.35	0	0.00	58.25	0.1	1,550	0.01%
2024/10/24	2.6	58.23	69	58.18	58.10	-66.4	1,554	-4.27%
2024/10/23	0.1	58.64	0	0.00	58.60	0.1	1,559	0.01%
2024/10/22	0	58.60	0	0.00	58.55	0	1,572	0.00%
2024/10/21	0.1	58.80	0	0.00	58.60	0.1	1,700	0.01%
2024/10/18	0	58.70	3	58.65	58.70	-3	1,623	-0.18%
2024/10/17	0.2	58.71	2	58.65	58.65	-1.8	1,628	-0.11%
2024/10/16	5.1	58.59	0	0.00	58.55	5.1	1,623	0.31%
2024/10/15	0	0.00	1	59.00	59.00	-1	1,624	-0.06%
2024/10/14	5.5	58.46	0	0.00	58.50	5.5	1,653	0.33%
2024/10/11	0	58.20	1.5	58.15	58.15	-1.5	1,690	-0.09%
2024/10/09	5.2	57.77	4	57.74	57.70	1.2	1,733	0.07%
2024/10/08	0	57.30	0.1	57.30	57.30	-0.1	1,784	0.00%
2024/10/07	2	57.87	0	0.00	57.85	2	1,817	0.11%
2024/10/04	0.2	57.16	0	0.00	57.05	0.2	1,813	0.01%
2024/09/30	0.2	56.75	0	0.00	56.65	0.2	1,890	0.01%
2024/09/27	0	57.20	0	0.00	57.00	0	1,955	0.00%
2024/09/26	1.1	57.25	1.3	57.28	57.30	-0.1	1,992	-0.01%
2024/09/25	1.4	56.97	0	0.00	57.00	1.4	1,979	0.07%
2024/09/24	6.1	57.12	1.1	57.19	57.15	4.9	1,976	0.25%
2024/09/23	0	57.10	0	0.00	57.15	0	1,977	0.00%
2024/09/20	1.6	56.80	0.1	56.75	56.80	1.5	2,458	0.06%
2024/09/19	0.1	56.59	0	0.00	56.65	0.1	2,529	0.00%
2024/09/18	1.1	56.20	0	0.00	56.30	1.1	2,617	0.04%
2024/09/13	0.1	56.00	84.8	55.95	56.00	-84.7	2,762	-3.06%
2024/09/12	0.1	55.60	0	0.00	55.85	0.1	2,784	0.00%
2024/09/11	0.6	54.94	0.9	55.00	54.75	-0.3	2,869	-0.01%
2024/09/10	0	54.95	0	0.00	54.85	0	2,953	0.00%
2024/09/09	71.1	54.35	0	0.00	54.40	71.1	2,991	2.38%
2024/09/06	3.1	54.87	0	0.00	54.85	3.1	3,076	0.10%
2024/09/05	0.2	55.35	32	55.20	55.20	-31.8	3,093	-1.03%
2024/09/04	3.4	55.26	71	55.35	55.25	-67.6	3,135	-2.16%
2024/09/03	0.2	56.65	0	0.00	56.60	0.2	3,184	0.01%
2024/09/02	0.2	56.40	1	56.40	56.50	-0.8	3,267	-0.02%
2024/08/30	1.1	55.99	1	55.90	55.90	0.1	3,280	0.00%
2024/08/29	2.2	55.53	0	0.00	55.55	2.2	3,280	0.07%
2024/08/28	0	56.05	0	0.00	56.10	0	3,287	0.00%
2024/08/27	8	55.89	1	55.80	55.90	7	3,346	0.21%
2024/08/26	0.2	56.19	0	0.00	55.95	0.2	3,343	0.01%
2024/08/23	0.4	55.70	1	55.75	55.80	-0.6	3,332	-0.02%
2024/08/22	0.2	55.88	0.2	55.90	55.95	0.1	3,383	0.00%
2024/08/21	0.2	55.70	1.5	55.72	55.80	-1.3	3,413	-0.04%
2024/08/20	3.3	55.79	0	0.00	55.85	3.3	3,487	0.10%
2024/08/19	0.3	55.80	0.2	55.67	55.45	0.1	3,513	0.00%
2024/08/16	0.3	56.09	0.3	55.90	56.10	0	3,523	0.00%
2024/08/15	0.3	55.10	0	0.00	55.10	0.3	3,551	0.01%
2024/08/14	0.9	54.78	1	54.70	54.80	-0.1	3,568	0.00%
2024/08/13	0.8	54.17	0.2	54.20	54.15	0.6	3,620	0.02%
2024/08/12	1	54.00	0	0.00	54.10	1	3,705	0.03%
2024/08/09	2.3	53.79	1	53.85	53.65	1.3	3,773	0.03%
2024/08/08	13.1	52.93	0	0.00	52.85	13.1	3,821	0.34%
2024/08/07	46.2	53.77	0.8	53.95	53.85	45.4	3,862	1.18%
2024/08/06	43.5	53.49	0.4	53.63	53.50	43.1	3,901	1.10%
2024/08/05	2.9	53.63	2	53.70	53.30	0.9	3,913	0.02%
2024/08/02	2.3	55.35	0	0.00	55.30	2.3	3,887	0.06%
2024/08/01	1	56.65	2.5	56.73	56.65	-1.5	3,927	-0.04%
2024/07/31	0.2	55.95	1	55.85	55.85	-0.8	3,915	-0.02%
2024/07/30	0	55.85	0.3	55.97	56.00	-0.3	3,953	-0.01%
2024/07/29	0	55.90	0.1	56.20	56.15	0	3,974	0.00%
2024/07/26	32.2	55.49	4.2	55.50	55.65	28	4,017	0.70%
2024/07/23	0	56.85	0	0.00	56.75	0	4,047	0.00%
2024/07/22	2.1	56.26	8	56.34	56.35	-5.9	4,083	-0.14%
2024/07/19	4	56.74	0	0.00	56.75	4	3,925	0.10%
2024/07/18	0.2	57.05	4	56.90	56.95	-3.8	3,953	-0.09%
2024/07/17	0	57.65	0	0.00	57.55	0	3,958	0.00%
2024/07/16	0.2	57.49	0.1	57.55	57.50	0.1	4,001	0.00%
2024/07/15	0	57.30	0	0.00	57.30	0	4,161	0.00%
2024/07/12	3.2	56.55	0	0.00	56.50	3.2	4,159	0.08%
2024/07/11	0.1	57.20	0	0.00	57.30	0.1	4,129	0.00%
2024/07/10	0	56.80	0	0.00	56.65	0	4,129	0.00%
2024/07/09	0	0.00	1	56.40	56.80	-1	4,174	-0.02%
2024/07/08	1	56.26	0	0.00	56.25	1	4,157	0.02%
2024/07/05	3	56.13	0	0.00	56.20	3	4,265	0.07%
2024/07/03	100	56.20	0	0.00	56.30	100	4,327	2.31%
2024/07/02	0	55.55	0	0.00	55.65	0	4,295	0.00%
2024/07/01	0	0.00	3.2	55.41	55.45	-3.2	4,246	-0.08%
2024/06/28	0	0.00	0.9	55.70	55.55	-0.9	4,223	-0.02%
2024/06/27	0	55.35	0	0.00	55.35	0	4,211	0.00%
2024/06/26	0	55.25	0	0.00	55.25	0	4,248	0.00%
2024/06/24	1.1	54.90	1.2	54.98	54.95	-0.1	3,789	0.00%
2024/06/21	1.1	55.14	0	0.00	55.05	1.1	3,729	0.03%
2024/06/17	4	54.78	0	0.00	54.65	4	3,582	0.11%
2024/06/14	50	54.90	0	0.00	54.80	50	3,492	1.43%
2024/06/13	50	54.84	0	0.00	54.75	50	3,502	1.43%
2024/06/12	1.2	54.30	0	0.00	54.30	1.2	3,460	0.03%
2024/06/11	1	54.10	0	0.00	54.15	1	3,447	0.03%
2024/06/07	1	53.95	3.5	54.01	54.00	-2.5	3,434	-0.07%
2024/06/06	1	53.85	2	53.95	53.90	-1	3,395	-0.03%
2024/06/03	0.2	53.60	0	0.00	53.35	0.2	3,406	0.01%
2024/05/31	0	0.00	125	52.80	52.95	-125	3,445	-3.63%	大賣/鉅額交易
2024/05/30	2	52.90	90	52.90	52.90	-88	3,443	-2.55%
2024/05/29	0	53.10	0.6	53.15	53.20	-0.6	3,522	-0.02%
2024/05/27	0	0.00	0.3	53.18	53.20	-0.3	3,588	-0.01%
2024/05/24	5.5	52.99	0	0.00	52.95	5.5	3,576	0.15%
2024/05/23	0.2	53.70	4	53.60	53.50	-3.8	3,566	-0.11%
2024/05/22	0	0.00	0.8	53.58	53.50	-0.8	3,606	-0.02%
2024/05/21	1.1	53.40	0	0.00	53.40	1.1	3,645	0.03%
2024/05/20	0	0.00	0.2	53.35	53.40	-0.2	3,620	0.00%
2024/05/17	1	53.20	0	0.00	53.25	1	3,623	0.03%
2024/05/15	0	52.70	0	0.00	52.60	0	3,598	0.00%
2024/05/14	0	0.00	0.7	52.80	52.75	-0.7	3,545	-0.02%
2024/05/13	1.1	52.80	4	52.80	52.95	-2.9	3,522	-0.08%
2024/05/10	0	52.75	0	0.00	52.85	0	3,519	0.00%
2024/05/09	0	0.00	0.1	52.45	52.35	-0.1	3,489	0.00%
2024/05/08	0	0.00	4	52.36	52.45	-4	3,509	-0.11%
2024/05/07	0	52.05	1	52.10	52.35	-1	3,548	-0.03%
2024/05/06	0	51.75	0	0.00	51.70	0	3,598	0.00%
2024/05/03	1	51.30	1.2	51.31	51.30	-0.2	3,664	-0.01%
2024/04/29	1	51.80	0.3	51.75	51.90	0.7	3,926	0.02%
2024/04/26	7	51.55	0	0.00	51.65	7	4,079	0.17%
2024/04/25	1.1	51.15	0	0.00	51.00	1.1	4,040	0.03%
2024/04/24	0.4	51.35	2	51.35	51.45	-1.6	4,014	-0.04%
2024/04/23	0	50.90	0	0.00	50.80	0	4,107	0.00%
2024/04/22	0	50.50	0	0.00	50.50	0	4,110	0.00%
2024/04/19	1.2	50.03	0	0.00	50.10	1.2	4,088	0.03%
2024/04/18	2.1	50.69	0	0.00	50.75	2.1	3,981	0.05%
2024/04/17	1	51.10	0	0.00	51.15	1	3,979	0.03%
2024/04/16	0.4	51.05	40.1	51.05	51.15	-39.7	3,998	-0.99%
2024/04/15	0.6	51.87	0	0.00	51.70	0.6	4,043	0.01%
2024/04/12	40	52.00	0	0.00	52.20	40	3,992	1.00%
2024/04/11	2.1	51.56	0	0.00	51.60	2.1	4,001	0.05%
2024/04/10	0.1	51.90	0	0.00	51.75	0.1	3,853	0.00%
2024/04/09	0	52.00	0	0.00	52.00	0	3,711	0.00%
2024/04/08	1	51.95	1	52.00	51.90	0	3,659	0.00%
2024/04/03	1.1	51.97	0	0.00	51.90	1.1	3,641	0.03%
2024/04/02	0.6	52.42	0	0.00	52.25	0.6	3,633	0.02%
2024/04/01	0.2	52.42	0	0.00	52.40	0.2	3,617	0.00%
2024/03/29	1	52.20	0	0.00	52.55	1	3,620	0.03%
2024/03/28	0.1	52.23	0	0.00	52.20	0.1	3,589	0.00%
2024/03/26	0	0.00	15	51.90	51.95	-15	3,484	-0.43%
2024/03/25	0.1	51.97	1.3	52.13	51.85	-1.2	3,471	-0.03%
2024/03/22	0	52.25	0	0.00	52.30	0	3,466	0.00%
2024/03/20	0.2	51.05	0	0.00	51.35	0.2	3,399	0.01%
2024/03/15	115	50.76	1.3	50.67	50.85	113.7	3,385	3.36%	大買/鉅額交易
2024/03/14	115	50.76	1.4	50.75	50.80	113.6	3,358	3.38%	大買/鉅額交易
2024/03/13	0	0.00	0.6	50.80	50.75	-0.6	3,373	-0.02%
2024/03/12	0	0.00	3	50.27	50.35	-3	3,346	-0.09%
2024/03/11	2	50.18	2.5	50.14	50.20	-0.4	3,345	-0.01%
2024/03/08	0	0.00	1	50.50	50.50	-1	3,326	-0.03%
2024/03/07	7.1	49.99	0	0.00	50.15	7.1	3,275	0.22%
2024/03/06	1	50.05	0	0.00	50.10	1	3,224	0.03%
2024/03/05	2.1	50.40	0	0.00	50.40	2.1	3,173	0.06%
2024/03/04	1	50.50	0.2	50.63	50.55	0.8	3,113	0.03%
2024/02/29	0.1	50.10	3.2	50.04	50.05	-3.1	2,959	-0.11%
2024/02/27	0	49.93	0	0.00	49.95	0	2,923	0.00%
2024/02/26	0.1	50.10	2	50.03	50.10	-1.9	2,911	-0.07%
2024/02/23	3.1	50.15	0.3	50.10	50.25	2.8	2,833	0.10%
2024/02/21	3	48.81	3	48.78	48.76	0	2,713	0.00%
2024/02/20	0.1	49.07	5	49.02	49.00	-4.9	2,751	-0.18%
2024/02/19	2	49.05	0	0.00	49.15	2	2,752	0.07%
2024/02/16	1	49.23	0.1	49.18	49.33	0.9	2,752	0.03%
2024/02/15	0	0.00	1.6	48.85	48.96	-1.6	2,680	-0.06%
2024/02/05	1	48.44	0.6	48.46	48.44	0.4	2,656	0.02%
2024/02/02	0.1	47.99	4	47.98	48.01	-3.9	2,607	-0.15%
2024/02/01	0.1	47.41	0	0.00	47.38	0.1	2,556	0.00%
2024/01/31	0	0.00	1	47.76	47.79	-1	2,516	-0.04%
2024/01/30	0	47.58	1	47.70	47.74	-1	2,450	-0.04%
2024/01/29	2	47.26	0.5	47.32	47.25	1.5	2,405	0.06%
2024/01/26	0	0.00	1.1	47.39	47.29	-1.1	2,294	-0.05%
2024/01/25	0	0.00	1	47.19	47.20	-1	2,226	-0.04%
2024/01/24	6	47.34	1	47.45	47.33	5	2,116	0.24%
2024/01/23	0	0.00	3.2	47.14	47.14	-3.2	1,996	-0.16%
2024/01/22	0	0.00	8	47.17	47.01	-8	1,875	-0.43%
2024/01/19	1	46.67	0	0.00	46.64	1	1,692	0.06%
2024/01/17	3	46.51	0.3	46.47	46.48	2.7	1,653	0.17%
2024/01/16	0	46.53	0	0.00	46.57	0	1,526	0.00%
2024/01/15	0.1	46.49	0	0.00	46.46	0.1	1,501	0.01%
2024/01/11	0	0.00	0.3	46.23	46.19	-0.3	1,397	-0.02%
2024/01/10	0	0.00	2	45.83	45.78	-2	1,365	-0.15%
2024/01/08	2	45.20	5	45.18	45.14	-3	1,242	-0.24%
2024/01/05	2.1	45.27	0	0.00	45.20	2.1	1,226	0.17%
2024/01/04	2	45.47	0	0.00	45.48	2	1,219	0.17%
2024/01/03	0.1	45.73	0	0.00	45.71	0.1	1,236	0.01%
2024/01/02	0	0.00	0.4	45.77	45.79	-0.4	1,243	-0.03%
2023/12/29	1	45.74	2	45.81	45.75	-1	1,243	-0.08%
2023/12/28	0	45.83	0	0.00	45.72	0	1,218	0.00%
2023/12/26	1	46.03	0	0.00	46.03	1	1,222	0.08%
2023/12/21	0	0.00	2	45.90	45.94	-2	1,193	-0.17%
2023/12/20	0	0.00	0	46.46	46.60	0	1,179	0.00%
2023/12/18	2	45.99	1	46.06	46.08	1	1,150	0.09%
2023/12/15	0	45.92	0.5	45.94	45.96	-0.4	1,137	-0.04%
2023/12/13	0	0.00	0.2	45.57	45.62	-0.2	1,096	-0.02%
2023/12/12	0	0.00	1	45.29	45.35	-1	1,114	-0.09%
2023/12/08	0.1	44.83	0.1	44.76	44.76	0	1,095	0.00%
2023/12/07	0	0.00	0.4	44.69	44.69	-0.4	1,070	-0.04%
2023/12/05	0	0.00	0.1	44.70	44.66	-0.1	1,039	-0.01%
2023/12/04	0	0.00	4	44.74	44.74	-4	1,041	-0.38%
2023/11/30	1	44.37	0	0.00	44.36	1	1,047	0.10%
2023/11/28	1	44.59	0	0.00	44.60	1	1,065	0.09%
2023/11/27	0	0.00	1	44.75	44.75	-1	1,117	-0.09%
2023/11/24	0	0.00	1	44.78	44.87	-1	1,139	-0.09%
2023/11/20	0	44.55	0	0.00	44.40	0	1,101	0.00%
2023/11/17	0	0.00	40	44.82	44.80	-40	1,100	-3.63%
2023/11/16	1	44.74	0	0.00	44.73	1	1,044	0.10%
2023/11/15	0	0.00	22.1	44.90	45.00	-22.1	1,021	-2.16%
2023/11/13	0	0.00	6.1	44.21	44.17	-6.1	981	-0.62%
2023/11/10	2	43.65	0	0.00	43.66	2	993	0.20%
2023/11/09	0	0.00	1	43.80	43.78	-1	1,017	-0.10%
2023/11/08	0	43.85	1	43.76	43.72	-1	1,008	-0.10%
2023/11/07	0.1	43.48	3	43.55	43.51	-2.9	1,008	-0.29%
2023/11/06	0	0.00	1.6	43.53	43.50	-1.6	1,021	-0.16%
2023/10/31	0.3	41.92	0	0.00	41.88	0.3	1,056	0.03%
2023/10/30	1	41.71	0	0.00	41.73	1	1,088	0.09%
2023/10/27	1	41.95	0	0.00	42.03	1	1,122	0.09%
2023/10/26	0	42.03	0	0.00	41.99	0	1,151	0.00%
2023/10/20	1.5	42.94	0	0.00	42.93	1.5	1,270	0.12%
2023/10/19	0	0.00	0.7	43.45	43.35	-0.7	1,312	-0.05%
2023/10/17	0	0.00	2	43.87	43.86	-2	1,326	-0.15%
2023/10/12	0	0.00	4.1	43.77	43.95	-4.1	1,350	-0.30%
2023/10/11	0	0.00	3.1	43.55	43.53	-3.1	1,338	-0.23%
2023/10/06	1.1	42.64	0	0.00	42.61	1.1	1,366	0.08%
2023/10/05	0	0.00	2	42.82	42.80	-2	1,381	-0.14%
2023/10/03	0.4	43.21	0	0.00	43.05	0.4	1,393	0.03%
2023/09/28	7.2	42.90	0	0.00	42.94	7.2	1,400	0.51%
2023/09/27	14	43.05	0	0.00	42.97	14	1,417	0.99%
2023/09/26	2	43.27	0	0.00	43.31	2	1,412	0.14%
2023/09/25	1	43.30	1	43.31	43.31	0	1,419	0.00%
2023/09/21	0	43.85	0	0.00	43.89	0	1,397	0.00%
2023/09/20	18	44.24	0.2	44.34	44.21	17.8	1,371	1.30%
2023/09/19	2	44.30	0	0.00	44.30	2	1,373	0.15%
2023/09/18	0	44.41	0	0.00	44.37	0	1,414	0.00%
2023/09/15	2	44.92	1	44.90	44.92	1	1,386	0.07%
2023/09/14	0	0.00	1	44.50	44.48	-1	1,368	-0.07%
2023/09/13	0	44.43	0.4	44.41	44.39	-0.4	1,339	-0.03%
2023/09/11	0	0.00	1	44.43	44.46	-1	1,334	-0.07%
2023/09/08	0	0.00	120	44.29	44.33	-120	1,350	-8.88%	大賣/鉅額交易
2023/09/07	0	44.35	120	44.28	44.29	-120	1,390	-8.63%	大賣/鉅額交易
2023/09/04	0	0.00	0.2	44.82	44.83	-0.2	1,396	-0.01%
2023/08/31	0	0.00	0.4	44.79	44.81	-0.4	1,392	-0.03%
2023/08/29	0	0.00	1	43.95	44.03	-1	1,353	-0.07%
2023/08/28	0	0.00	1	43.67	43.65	-1	1,347	-0.07%
2023/08/25	0.1	43.43	0	0.00	43.34	0.1	1,345	0.01%
2023/08/22	0	0.00	0.8	43.69	43.63	-0.8	1,380	-0.05%
2023/08/18	0	43.40	0	0.00	43.32	0	1,392	0.00%
2023/08/16	0.1	44.10	2	44.09	44.02	-1.9	1,433	-0.14%
2023/08/15	0	0.00	1	44.66	44.65	-1	1,448	-0.07%
2023/08/14	0	0.00	4.2	44.19	44.17	-4.2	1,425	-0.29%
2023/08/11	0	44.13	0	0.00	44.12	0	1,434	0.00%
2023/08/10	0.5	44.28	2	44.20	44.24	-1.5	1,439	-0.10%
2023/08/08	0	0.00	3	44.56	44.54	-3	1,399	-0.21%
2023/08/07	0	0.00	0.2	44.76	44.31	-0.2	1,390	-0.01%
2023/08/01	0	0.00	1	44.89	45.06	-1	1,323	-0.08%
2023/07/28	11	44.23	0	0.00	44.20	11	1,209	0.91%
2023/07/27	0	44.39	0	0.00	44.44	0	1,137	0.00%
2023/07/21	0	0.00	2	44.01	44.02	-2	1,039	-0.19%
2023/07/20	0.1	44.08	0	0.00	44.06	0.1	1,030	0.01%
2023/07/18	2	43.47	1.1	43.42	43.55	0.9	987	0.09%
2023/07/17	0	0.00	1.4	43.31	43.37	-1.4	987	-0.14%
2023/07/13	0.1	43.35	0	0.00	43.42	0.1	921	0.01%
2023/07/12	0.1	43.13	0	0.00	43.19	0.1	879	0.01%
2023/07/11	0.1	43.03	0.3	43.02	43.02	-0.2	864	-0.02%
2023/07/10	0.1	42.83	0	0.00	42.83	0.1	861	0.01%
2023/07/07	1.4	42.92	6	42.90	42.94	-4.6	869	-0.53%
2023/07/06	1.1	43.04	0.1	43.05	43.07	0.9	859	0.11%
2023/07/05	0.1	43.14	0	0.00	43.13	0.1	863	0.01%
2023/07/04	0	0.00	0.1	43.11	43.11	-0.1	845	-0.01%
2023/07/03	0	43.03	2	43.08	43.10	-2	858	-0.23%
2023/06/27	0.1	41.77	0	0.00	41.82	0.1	856	0.01%
2023/06/20	0	0.00	1	42.17	42.14	-1	840	-0.12%
2023/06/19	0	0.00	1	42.10	42.13	-1	853	-0.12%
2023/06/16	0.1	42.05	1	42.15	42.21	-1	855	-0.11%
2023/06/15	1	41.72	0	0.00	41.78	1	862	0.12%
2023/06/14	135.4	41.71	0.1	41.72	41.76	135.3	865	15.62%	大買/鉅額交易
2023/06/13	100	41.48	1	41.52	42.00	99	857	11.55%
2023/06/12	0	0.00	2	41.03	41.19	-2	835	-0.24%
2023/06/08	0	0.00	1	40.66	40.61	-1	846	-0.12%
2023/06/06	1	40.84	0	0.00	40.84	1	860	0.12%
2023/06/05	0	0.00	2	40.79	40.80	-2	853	-0.23%
2023/06/02	0	0.00	1	40.24	40.34	-1	850	-0.12%
2023/05/30	0	0.00	15	39.99	40.10	-15	826	-1.81%
2023/05/26	3	39.56	240	39.52	39.56	-237	808	-29.31%	大賣/鉅額交易
2023/05/25	2	39.55	0	0.00	39.52	2	805	0.25%
2023/05/19	10	40.10	0.5	40.06	40.11	9.5	761	1.25%
2023/05/15	0	0.00	4	39.27	39.34	-4	717	-0.56%
2023/05/10	1	39.20	0	0.00	39.20	1	713	0.14%
2023/05/05	0	0.00	0.5	38.74	38.68	-0.5	733	-0.06%
2023/04/27	1	38.54	0	0.00	38.57	1	752	0.14%
2023/04/26	2	38.79	0	0.00	38.83	2	766	0.26%
2023/04/25	0	0.00	3.4	39.10	38.98	-3.4	764	-0.44%
2023/04/24	2	39.00	0.7	39.00	39.00	1.3	757	0.17%
2023/04/20	0	0.00	2	39.22	39.25	-2	758	-0.26%
2023/04/18	3	39.09	0	0.00	39.10	3	750	0.40%
2023/04/17	0	38.96	1	39.03	39.03	-1	747	-0.13%
2023/04/14	0	38.88	3.4	38.91	38.92	-3.3	736	-0.45%
2023/04/13	0	0.00	1	38.57	38.55	-1	727	-0.14%
2023/04/11	0	38.73	0.2	38.72	38.77	-0.2	693	-0.03%
2023/04/06	0.2	38.50	0.3	38.48	38.55	-0.1	669	-0.01%
2023/03/28	0.5	37.54	2	37.44	37.46	-1.5	675	-0.22%
2023/03/23	0	37.55	0	0.00	37.26	0	683	0.00%
2023/03/21	0	0.00	0.1	37.45	37.47	-0.1	659	-0.02%
2023/03/15	0	0.00	1.1	37.13	37.12	-1.1	623	-0.18%
2023/03/14	14.5	36.76	1	36.76	36.71	13.5	612	2.21%
2023/03/13	2.1	37.23	0	0.00	37.27	2.1	600	0.35%
2023/03/10	21.2	37.27	0	0.00	37.30	21.2	584	3.63%
2023/03/08	10	37.96	0.5	37.96	37.99	9.5	571	1.66%
2023/03/07	0	38.34	0	0.00	38.35	0	558	0.00%
2023/03/06	0	0.00	3	38.26	38.34	-3	566	-0.53%
2023/03/03	1.2	37.75	0	0.00	37.77	1.2	559	0.21%
2023/03/02	1.1	37.42	0	0.00	37.43	1.1	558	0.21%
2023/02/24	1	37.74	0.3	37.80	37.80	0.7	556	0.13%
2023/02/23	0	37.83	0	0.00	37.72	0	537	0.00%
2023/02/21	0	0.00	1	38.24	38.20	-1	519	-0.19%
2023/02/20	0	38.40	0	0.00	38.38	0	523	0.00%
2023/02/17	3.1	38.34	0	0.00	38.29	3.1	542	0.57%
2023/02/16	0	38.73	0	0.00	38.87	0	557	0.00%
2023/02/14	0	0.00	2	38.57	38.56	-2	591	-0.34%
2023/02/13	1	38.16	0	0.00	38.15	1	593	0.17%
2023/02/10	0	0.00	2	37.95	37.99	-2	596	-0.34%
2023/02/09	0	38.36	12	38.33	38.36	-12	605	-1.98%
2023/02/06	0	38.12	0.1	38.12	38.09	-0.1	625	-0.01%
2023/02/03	0	38.04	0.3	38.02	38.11	-0.2	627	-0.04%
2023/02/02	0	37.89	0.5	37.80	37.87	-0.5	635	-0.07%
2023/01/30	0	0.00	1.1	37.85	37.82	-1.1	643	-0.16%
2023/01/13	0.2	37.33	0	0.00	37.30	0.2	661	0.03%
2023/01/11	0	0.00	2	36.87	36.87	-2	673	-0.30%
2023/01/10	1	36.64	0	0.00	36.64	1	678	0.15%
2023/01/09	2	36.92	0	0.00	36.90	2	687	0.29%
2023/01/06	0	36.50	0	0.00	36.36	0	680	0.00%
2023/01/05	0	36.65	0	0.00	36.59	0	675	0.00%
2023/01/03	1	36.42	0	0.00	36.55	1	691	0.14%
2022/12/29	0.1	36.19	0	0.00	36.07	0.1	716	0.01%
2022/12/28	0	36.55	0	0.00	36.46	0	724	0.01%
2022/12/23	1.1	36.43	0	0.00	36.44	1.1	756	0.15%
2022/12/21	1	36.53	0	0.00	36.48	1	751	0.13%
2022/12/20	3.1	36.49	0	0.00	36.04	3.1	743	0.42%
2022/12/19	1.1	36.80	0	0.00	36.74	1.1	744	0.15%
2022/12/16	0.1	37.29	0	0.00	37.17	0.1	749	0.01%
2022/12/13	0	0.00	0.4	37.88	37.93	-0.4	744	-0.05%
2022/12/12	0	37.44	0	0.00	37.38	0	745	0.00%
2022/12/09	0	0.00	0.5	37.70	37.68	-0.5	762	-0.06%
2022/12/08	0.1	37.30	0	0.00	37.37	0.1	771	0.01%
2022/12/07	1.1	37.48	0	0.00	37.50	1.1	802	0.14%
2022/12/06	0.1	37.87	0	0.00	37.81	0.1	806	0.01%
2022/12/05	0.1	38.37	0	0.00	38.33	0.1	799	0.01%
2022/12/02	0	38.45	0	0.00	38.48	0	828	0.00%
2022/11/30	1	37.88	0	0.00	37.83	1	847	0.12%
2022/11/29	1	38.03	0	0.00	38.08	1	855	0.12%
2022/11/25	0	0.00	12	38.60	38.43	-12	879	-1.36%
2022/11/24	0	38.67	0	0.00	38.60	0	904	0.00%
2022/11/23	15	38.55	0	0.00	38.56	15	903	1.66%
2022/11/22	0	38.06	0	0.00	38.01	0	917	0.00%
2022/11/18	0	38.05	1	38.06	38.04	-1	935	-0.10%
2022/11/16	0	38.30	0	0.00	38.44	0	950	0.00%
2022/11/15	27	38.13	6	38.09	38.25	21	948	2.21%
2022/11/11	1	38.16	0	0.00	38.13	1	914	0.11%
2022/11/10	35	37.02	0	0.00	37.00	35	884	3.96%
2022/11/08	0	37.58	0	0.00	37.56	0	881	0.00%
2022/11/03	0.2	37.67	0	0.00	37.49	0.2	863	0.02%
2022/11/02	40	38.38	0	0.00	38.41	40	850	4.71%
2022/11/01	0	0.00	0.5	38.56	38.64	-0.5	849	-0.06%
2022/10/28	1	37.56	0	0.00	37.49	1	857	0.12%
2022/10/27	1	38.06	0	0.00	38.02	1	849	0.12%
2022/10/26	1	38.06	1	38.10	38.04	0	844	0.00%
2022/10/25	10	37.76	0	0.00	37.82	10	837	1.19%
2022/10/24	1	37.27	0	0.00	37.35	1	828	0.12%
2022/10/20	2	36.48	0	0.00	36.65	2	802	0.25%
2022/10/19	0	37.01	0	0.00	36.95	0	794	0.00%
2022/10/17	0.3	35.68	0	0.00	35.69	0.3	785	0.04%
2022/10/14	0	0.00	3	36.20	36.35	-3	773	-0.39%
2022/10/13	1	35.28	0	0.00	35.30	1	781	0.13%
2022/10/12	1	35.48	0	0.00	35.48	1	783	0.13%
2022/10/11	3.4	35.51	10	35.45	35.42	-6.6	793	-0.84%
2022/10/07	1.2	36.56	0	0.00	36.52	1.2	782	0.16%
2022/10/03	0.1	35.44	0	0.00	35.23	0.1	745	0.01%
2022/09/30	0.1	35.82	0	0.00	35.77	0.1	738	0.02%
2022/09/29	0	0.00	1	36.45	36.52	-1	727	-0.14%
2022/09/28	0.1	35.72	0	0.00	35.64	0.1	730	0.01%
2022/09/27	1	36.15	0	0.00	36.15	1	734	0.14%
2022/09/26	1.3	36.21	1	36.33	36.08	0.3	733	0.04%
2022/09/23	1.1	36.76	12	36.68	36.75	-10.9	722	-1.51%
2022/09/22	0.1	36.80	0	0.00	36.81	0.1	708	0.01%
2022/09/21	1	37.44	0	0.00	37.49	1	699	0.15%
2022/09/19	0	0.00	0.3	37.55	37.45	-0.3	703	-0.04%
2022/09/16	0.1	37.50	0	0.00	37.43	0.1	703	0.01%
2022/09/14	1.3	37.85	0	0.00	37.83	1.3	695	0.19%
2022/09/13	0.1	39.01	0	0.00	39.11	0.1	667	0.01%
2022/09/12	0	0.00	0.1	38.74	38.71	-0.1	672	-0.01%
2022/09/07	1	37.15	0	0.00	37.12	1	664	0.15%
2022/09/06	0	37.62	0	0.00	37.45	0	666	0.00%
2022/09/02	0.1	37.40	0	0.00	37.42	0.1	687	0.01%
2022/09/01	0.2	37.09	0	0.00	37.05	0.2	687	0.02%
2022/08/29	1.1	37.79	0	0.00	37.77	1.1	635	0.17%
2022/08/26	0	39.17	0	0.00	39.16	0	616	0.00%
2022/08/22	0.1	39.00	0	0.00	39.00	0.1	630	0.01%
2022/08/19	0	39.57	0	0.00	39.53	0	627	0.00%
2022/08/18	0.1	39.44	0.2	39.45	39.44	-0.1	635	-0.02%
2022/08/17	0.3	39.74	0	0.00	39.77	0.3	632	0.05%
2022/08/15	0	0.00	3.1	39.52	39.49	-3.1	628	-0.49%
2022/08/12	0	0.00	0.5	38.99	39.00	-0.5	631	-0.08%
2022/08/11	1	39.02	0	0.00	39.02	1	651	0.15%
2022/08/10	11	38.23	0	0.00	38.19	11	649	1.69%
2022/08/09	1	38.45	0.1	38.40	38.42	0.9	650	0.14%
2022/07/25	0	36.50	0	0.00	36.46	0	707	0.00%
2022/07/22	3	36.68	3	36.70	36.67	0	716	0.00%
2022/07/20	0	0.00	1	36.37	36.40	-1	731	-0.14%
2022/07/19	1	35.45	0	0.00	35.48	1	747	0.13%
2022/07/18	50	35.82	0	0.00	35.86	50	753	6.64%
2022/07/15	50	35.13	0	0.00	35.05	50	750	6.66%
2022/07/13	0	0.00	2.3	35.22	35.23	-2.3	759	-0.30%
2022/07/12	0	0.00	1	35.30	35.33	-1	774	-0.13%
2022/07/11	0	0.00	1	35.72	35.59	-1	780	-0.13%
2022/07/08	0.2	35.70	0	0.00	35.68	0.2	787	0.03%
2022/07/05	1	35.18	0	0.00	35.25	1	835	0.12%
2022/07/01	0.1	34.50	1	34.53	34.41	-0.9	836	-0.11%
2022/06/30	0	0.00	1	34.88	34.79	-1	841	-0.12%
2022/06/29	0	0.00	0.2	35.10	35.03	-0.2	851	-0.02%
2022/06/28	0	35.64	7	35.71	35.64	-7	862	-0.81%
2022/06/27	1	35.83	9	35.65	35.75	-8	875	-0.91%
2022/06/24	0.1	35.03	0	0.00	35.11	0.1	874	0.01%
2022/06/23	0	0.00	1.5	34.38	34.54	-1.5	901	-0.17%
2022/06/22	0	34.40	0	0.00	34.20	0	917	0.00%
2022/06/21	7	34.10	0	0.00	34.24	7	910	0.77%
2022/06/20	1.9	33.80	1	33.69	33.72	0.9	924	0.10%
2022/06/17	1	33.86	1	33.76	33.96	0	931	0.00%
2022/06/16	4	34.90	0	0.00	34.79	4	937	0.43%
2022/06/15	3.1	34.37	2	34.42	34.30	1.1	946	0.12%
2022/06/14	2.1	34.73	0	0.00	34.78	2.1	947	0.22%
2022/06/13	11	35.31	0	0.00	35.31	11	947	1.16%
2022/06/10	0	36.70	0	0.00	36.71	0	927	0.00%
2022/06/09	1	37.44	0	0.00	37.44	1	930	0.11%
2022/06/06	0	0.00	1	37.43	37.49	-1	948	-0.11%
2022/06/02	0.1	37.20	0	0.00	37.10	0.1	971	0.01%
2022/06/01	2	37.28	0	0.00	37.29	2	998	0.20%
2022/05/30	2.6	37.44	0	0.00	37.48	2.6	961	0.27%
2022/05/26	0.3	36.24	0	0.00	36.10	0.3	962	0.03%
2022/05/24	1.1	35.91	2	35.92	35.89	-0.9	1,018	-0.09%
2022/05/23	7	35.98	0	0.00	36.00	7	1,024	0.68%
2022/05/20	1.1	35.89	0	0.00	35.93	1.1	1,053	0.10%
2022/05/19	3.2	35.87	122	35.79	36.01	-118.8	1,053	-11.29%	大賣/鉅額交易
2022/05/16	6	36.81	2.5	36.68	36.76	3.5	1,054	0.33%
2022/05/13	0	36.47	0	0.00	36.46	0	1,051	0.00%
2022/05/12	1.1	36.19	100	36.17	36.05	-98.9	1,056	-9.36%
2022/05/11	4	36.70	0	0.00	36.79	4	1,047	0.39%
2022/05/10	3.1	36.67	0	0.00	36.80	3.1	1,043	0.30%
2022/05/09	0.1	37.33	0	0.00	37.35	0.1	1,020	0.01%
2022/05/06	1.2	37.58	0	0.00	37.89	1.2	1,019	0.12%
2022/05/05	20	38.87	0	0.00	38.94	20	1,014	1.97%
2022/05/04	4	37.92	0	0.00	37.92	4	1,038	0.39%
2022/05/03	4.1	37.86	0.5	37.95	37.91	3.6	1,074	0.34%
2022/04/29	68	38.72	0	0.00	38.71	68	1,094	6.21%
2022/04/28	2	38.12	0	0.00	38.28	2	1,111	0.18%
2022/04/27	7.3	37.87	50	37.89	37.94	-42.7	1,119	-3.82%
2022/04/26	36.1	38.76	1	38.79	38.77	35.1	1,139	3.08%
2022/04/25	1.7	38.32	0	0.00	38.39	1.7	1,149	0.14%
2022/04/22	0.3	39.44	0	0.00	39.45	0.3	1,142	0.03%
2022/04/21	0	40.09	1.1	40.17	40.21	-1	1,141	-0.09%
2022/04/18	0	0.00	2	39.19	39.21	-2	1,127	-0.18%
2022/04/15	0.1	39.38	0	0.00	39.42	0.1	1,113	0.01%
2022/04/14	0	39.50	0	0.00	39.67	0	1,110	0.00%
2022/04/13	4	39.30	0	0.00	39.33	4	1,117	0.36%
2022/04/12	2.5	39.30	0	0.00	39.30	2.5	1,098	0.23%
2022/04/11	50.1	39.67	0.3	39.88	39.61	49.8	1,096	4.54%
2022/04/08	0.1	39.80	0	0.00	39.88	0.1	1,069	0.00%
2022/04/07	2.1	39.46	0	0.00	39.45	2.1	1,056	0.20%
2022/04/06	2.6	39.88	1	39.93	40.02	1.6	1,052	0.15%
2022/04/01	2.6	39.98	0	0.00	40.05	2.6	1,046	0.24%
2022/03/31	1	40.41	16.3	40.42	40.43	-15.3	1,035	-1.48%
2022/03/30	1	40.67	1.1	40.59	40.50	-0.1	1,024	-0.01%
2022/03/29	1	40.38	0.3	40.29	40.40	0.7	1,010	0.07%
2022/03/28	1	39.76	15	39.83	39.99	-14	999	-1.40%
2022/03/25	1	39.62	0.1	39.60	39.70	0.9	972	0.09%
2022/03/24	1.1	39.13	1	39.15	39.21	0.1	963	0.01%
2022/03/23	3.1	39.47	0.2	39.47	39.52	2.9	960	0.30%
2022/03/22	1.1	39.03	0.4	38.90	38.95	0.7	947	0.07%
2022/03/21	0.1	38.72	0	0.00	38.85	0.1	933	0.01%
2022/03/18	1.1	38.01	0	0.00	38.22	1.1	912	0.12%
2022/03/16	2	37.32	0	0.00	37.51	2	878	0.23%
2022/03/15	1.1	36.70	0	0.00	36.67	1.1	867	0.13%
2022/03/14	0	36.94	0	0.00	37.01	0	860	0.00%
2022/03/11	1.1	36.98	0	0.00	36.94	1.1	858	0.12%
2022/03/10	3	37.26	0	0.00	37.17	3	863	0.35%
2022/03/09	6.1	36.45	0	0.00	36.52	6.1	862	0.71%
2022/03/08	40.2	36.60	0	0.00	36.40	40.2	882	4.55%
2022/03/07	13.5	37.01	0	0.00	37.21	13.5	867	1.56%
2022/03/04	1.2	37.42	0	0.00	37.52	1.2	844	0.14%
2022/03/03	0.1	37.80	0	0.00	37.86	0.1	853	0.01%
2022/03/02	0.1	37.34	0	0.00	37.34	0.1	859	0.02%
2022/03/01	50.1	37.77	0	0.00	37.70	50.1	852	5.87%
2022/02/25	2.1	36.76	4	36.80	36.76	-1.9	839	-0.23%
2022/02/24	11.1	36.16	0	0.00	35.81	11.1	830	1.33%
2022/02/23	2	37.11	0	0.00	37.18	2	778	0.26%
2022/02/22	4.9	36.78	0	0.00	36.85	4.9	772	0.63%
2022/02/21	1.4	37.45	50	37.46	37.54	-48.6	741	-6.56%
2022/02/18	0.1	37.90	0	0.00	37.85	0.1	730	0.01%
2022/02/15	1.2	37.90	10	37.72	37.72	-8.8	700	-1.25%
2022/02/14	0	38.00	0	0.00	38.02	0	693	0.00%
2022/02/11	0.2	38.47	0	0.00	38.33	0.2	683	0.03%
2022/02/10	0	39.22	0	0.00	39.20	0	673	0.00%
2022/02/09	0	38.80	0.5	38.80	38.92	-0.5	675	-0.07%
2022/02/08	2.3	38.41	0	0.00	38.38	2.3	674	0.34%
2022/02/07	12	38.51	0	0.00	38.50	12	668	1.79%
2022/01/26	6.5	37.24	0	0.00	37.30	6.5	653	1.00%
2022/01/25	13	37.19	0	0.00	37.18	13	622	2.09%
2022/01/24	50	37.82	0	0.00	37.85	50	582	8.58%
2022/01/21	2	37.99	0	0.00	38.05	2	550	0.36%
2022/01/20	3	38.71	4	38.62	38.75	-1	532	-0.19%
2022/01/19	4.3	38.87	0	0.00	38.81	4.3	520	0.82%
2022/01/18	0.1	39.54	0	0.00	39.41	0.1	496	0.01%
2022/01/17	6	39.48	0	0.00	39.45	6	477	1.26%
2022/01/14	1	39.60	0	0.00	39.65	1	463	0.22%
2022/01/13	0	0.00	3	40.14	40.11	-3	459	-0.65%
2022/01/11	3.1	39.80	0	0.00	39.78	3.1	460	0.66%
2022/01/10	1	39.79	0	0.00	39.88	1	460	0.22%
2022/01/07	2	40.02	0	0.00	40.01	2	461	0.43%
2022/01/06	0.1	40.02	0	0.00	39.85	0.1	458	0.01%
2022/01/05	0	40.55	0	0.00	40.53	0	444	0.00%
2022/01/04	0.2	40.66	50	40.70	40.71	-49.8	442	-11.26%
2022/01/03	3	40.69	0	0.00	40.68	3	447	0.67%
2021/12/30	0	40.63	0	0.00	40.68	0	448	0.00%
2021/12/29	0.8	40.60	0	0.00	40.67	0.8	453	0.17%
2021/12/27	0	40.28	0	0.00	40.33	0	472	0.00%
2021/12/24	0	0.00	10	40.20	40.19	-10	492	-2.03%
2021/12/21	1	39.36	0	0.00	39.45	1	499	0.20%
2021/12/17	5	39.97	0	0.00	39.88	5	494	1.01%
2021/12/15	0	0.00	25	39.70	39.70	-25	507	-4.92%
2021/12/14	0	0.00	20	39.94	39.98	-20	503	-3.97%
2021/12/07	1	39.37	0	0.00	39.41	1	504	0.20%
2021/12/06	42	38.92	0	38.91	38.96	42	502	8.36%
2021/12/03	3	39.01	0	0.00	39.10	3	489	0.62%
2021/12/02	1	38.76	0	0.00	38.78	1	483	0.22%
2021/12/01	31	39.15	0	0.00	39.31	31	460	6.73%
2021/11/30	31	39.76	0	0.00	39.52	31	445	6.96%
2021/11/26	0	39.90	0	0.00	39.88	0	425	0.01%
2021/11/23	3	40.00	6	40.00	40.00	-3	417	-0.71%
2021/11/22	1	40.25	0	0.00	40.24	1	414	0.24%
2021/11/19	0	0.00	30	40.28	40.28	-30	412	-7.27%
2021/11/18	0	0.00	4	40.04	40.07	-4	413	-0.97%
2021/11/12	0	0.00	10	39.75	39.76	-10	421	-2.37%
2021/11/11	0	0.00	5	39.78	39.71	-5	425	-1.17%
2021/11/10	0.1	39.73	5	39.79	39.73	-5	423	-1.17%
2021/11/09	1	40.03	11	39.96	39.97	-10	426	-2.35%
2021/11/08	3	40.08	0	0.00	40.11	3	425	0.70%
2021/11/02	0	39.30	0	0.00	39.30	0	442	0.01%
2021/10/28	3	38.88	0	0.00	38.87	3	460	0.65%
2021/10/27	0	0.00	1	39.01	39.03	-1	461	-0.22%
2021/10/22	5	38.92	0	0.00	38.85	5	452	1.11%
2021/10/21	0.1	38.75	10	38.73	38.68	-10	448	-2.22%
2021/10/19	5	38.50	0	0.00	38.48	5	439	1.14%
2021/10/18	0	0.00	3	38.43	38.43	-3	442	-0.68%
2021/10/15	1	38.28	1	38.32	38.33	0	438	0.00%
2021/10/13	1	37.56	0	0.00	37.58	1	444	0.22%
2021/10/12	2	37.49	0	0.00	37.57	2	447	0.45%
2021/10/05	1.1	36.92	0	0.00	36.96	1.1	424	0.27%
2021/10/01	5	36.77	0	0.00	36.72	5	407	1.23%
2021/09/30	0	0.00	10	37.50	37.59	-10	385	-2.59%
2021/09/29	1	37.41	15	37.38	37.38	-14	385	-3.63%
2021/09/22	3	37.23	0	0.00	37.37	3	367	0.82%
2021/09/17	1	38.05	0	0.00	38.14	1	355	0.28%
2021/09/13	2	38.02	0	0.00	37.96	2	348	0.57%
2021/09/08	5	38.46	0	0.00	38.48	5	359	1.39%
2021/09/06	2.1	38.40	0	0.00	38.43	2.1	366	0.57%
2021/08/25	1	38.38	0	0.00	38.39	1	365	0.27%
2021/08/23	1	38.18	0	0.00	38.18	1	367	0.27%
2021/08/19	0	0.00	5	37.54	37.57	-5	368	-1.36%
2021/08/16	2	37.99	0	0.00	38.05	2	361	0.55%
2021/08/13	0	0.00	0.4	37.98	38.02	-0.4	364	-0.12%
2021/08/10	2	37.84	40	37.71	37.73	-38	376	-10.10%
2021/08/09	40	37.82	0	0.00	37.75	40	389	10.28%
2021/07/30	5	37.65	0	0.00	37.58	5	396	1.26%
2021/07/28	0	0.00	0.1	38.00	37.76	-0.1	405	-0.01%
2021/07/27	0.1	37.94	0	0.00	37.96	0.1	410	0.01%
2021/07/20	5	36.91	0	0.00	36.87	5	424	1.18%
2021/07/19	0	0.00	6	37.08	37.13	-6	420	-1.43%
2021/07/16	10	37.47	0	0.00	37.49	10	423	2.36%
2021/07/15	2	37.53	3	37.52	37.53	-1	423	-0.24%
2021/07/14	1	37.58	0	0.00	37.50	1	444	0.23%
2021/07/13	1	37.63	0	0.00	37.64	1	443	0.23%
2021/07/12	0	0.00	1.4	37.52	37.47	-1.4	447	-0.31%
2021/07/07	0.1	37.21	1	37.25	37.25	-0.9	458	-0.21%
2021/07/06	0.1	37.20	0	0.00	37.29	0.1	456	0.02%
2021/07/05	1	37.18	0	0.00	37.18	1	452	0.22%
2021/06/29	0	0.00	5	36.62	36.61	-5	491	-1.02%
2021/06/22	6	36.17	0	0.00	36.22	6	521	1.15%
2021/06/11	1	35.95	0	0.00	35.95	1	533	0.19%
2021/06/08	0	0.00	2	35.90	35.92	-2	580	-0.34%
2021/06/07	22	35.86	0	0.00	35.92	22	592	3.71%
2021/06/04	2	35.59	0	0.00	35.57	2	595	0.34%
2021/06/03	1	35.66	0	0.00	35.68	1	612	0.16%
2021/05/26	4	35.78	0	0.00	35.78	4	673	0.59%
2021/05/24	0	0.00	1	35.58	35.61	-1	698	-0.14%
2021/05/21	2	35.61	2	35.55	35.63	0	704	0.00%
2021/05/20	2	35.21	0	0.00	35.21	2	703	0.28%
2021/05/19	7	35.03	0	0.00	35.01	7	745	0.94%
2021/05/18	2	35.69	1	35.70	35.70	1	744	0.13%
2021/05/17	4	35.77	2	35.72	35.79	2	798	0.25%
2021/05/13	0	0.00	4	34.80	34.80	-4	814	-0.49%
2021/05/12	0	0.00	1	35.45	35.40	-1	796	-0.13%
2021/05/11	0.1	35.50	0	0.00	35.52	0.1	789	0.01%
2021/05/10	1	36.02	0	0.00	36.00	1	789	0.13%
2021/05/05	0	0.00	15	35.65	35.61	-15	926	-1.62%
2021/05/04	1	35.73	0	0.00	35.75	1	926	0.11%
2021/05/03	1	35.88	0	0.00	35.89	1	974	0.10%
2021/04/28	10	35.81	0	0.00	35.85	10	979	1.02%
2021/04/26	0.2	35.90	0	0.00	35.84	0.2	984	0.02%
2021/04/23	1	35.66	0	0.00	35.67	1	984	0.10%
2021/04/21	1	35.49	0	0.00	35.48	1	1,013	0.10%
2021/04/20	1	36.00	0	0.00	35.87	1	1,047	0.10%
2021/04/19	1	36.10	3	36.09	36.10	-2	1,065	-0.19%
2021/04/16	1	36.17	0	0.00	36.14	1	1,093	0.09%
2021/04/09	2	35.70	0	0.00	35.68	2	1,133	0.18%
2021/03/31	6.3	34.63	0	0.00	34.59	6.3	1,111	0.56%
2021/03/26	1	34.40	2	34.38	34.42	-1	1,087	-0.09%
2021/03/15	2	34.10	0	0.00	34.08	2	1,052	0.19%
2021/03/11	15	33.74	0	0.00	33.73	15	1,017	1.47%
2021/03/08	4	32.85	2.3	32.82	32.86	1.7	1,001	0.17%
2021/03/04	2	32.35	0	0.00	32.32	2	987	0.20%
2021/03/03	0	0.00	1	33.02	33.02	-1	977	-0.10%
2021/03/02	1.2	33.09	0	0.00	33.02	1.2	978	0.13%
2021/02/26	2.1	32.52	0	0.00	32.47	2.1	978	0.21%
2021/02/23	16	33.17	0	0.00	33.19	16	941	1.70%
2021/02/22	0	33.42	1	33.21	33.21	-1	942	-0.10%
2021/02/18	5	33.44	0	0.00	33.40	5	915	0.55%
2021/02/17	1	33.53	0	0.00	33.56	1	925	0.11%
2021/02/05	10	33.10	10	33.01	33.10	0	862	0.00%
2021/02/04	0.1	32.73	0	0.00	32.60	0.1	855	0.01%
2021/02/01	1	31.58	0	0.00	31.91	1	874	0.11%
2021/01/28	0	0.00	6	32.01	31.99	-6	853	-0.70%
2021/01/26	1	32.85	1	32.83	32.81	0	794	0.00%
2021/01/22	6	32.87	1	32.85	32.85	5	782	0.64%
2021/01/21	6	32.99	0	0.00	32.99	6	818	0.73%
2021/01/18	1	32.12	0	0.00	32.17	1	858	0.12%
2021/01/15	0	0.00	1	32.33	32.25	-1	857	-0.12%
2021/01/12	0	0.00	7	32.45	32.40	-7	812	-0.86%
2021/01/08	1	32.65	1	32.59	32.66	0	768	0.00%
2021/01/06	5	31.82	28	31.75	31.85	-23	743	-3.09%
2021/01/05	0	0.00	1	31.91	31.84	-1	754	-0.13%
2020/12/30	0	0.00	4	32.10	32.20	-4	790	-0.51%
2020/12/29	2	32.26	1	32.15	32.29	1	804	0.12%
2020/12/22	0	0.00	25	31.71	31.63	-25	852	-2.93%
2020/12/21	1	31.86	2	31.85	31.86	-1	873	-0.11%
2020/12/16	0	0.00	1	31.75	31.76	-1	964	-0.10%
2020/12/10	0	0.00	32	31.63	31.64	-32	1,036	-3.09%
2020/12/07	0	0.00	1	31.87	31.88	-1	1,045	-0.10%
2020/12/03	1	31.93	5	31.93	31.93	-4	1,058	-0.38%
2020/11/30	1	31.60	0	0.00	31.51	1	1,077	0.09%
2020/11/27	0	0.00	3	31.52	31.59	-3	1,072	-0.28%
2020/11/26	10	31.69	0	0.00	31.68	10	1,075	0.93%
2020/11/19	0.1	31.30	0	0.00	31.12	0.1	1,091	0.01%
2020/11/18	20	31.44	0	0.00	31.37	20	1,091	1.83%
2020/11/16	30	31.45	23	31.43	31.48	7	1,101	0.64%
2020/11/13	2	30.82	1	30.75	30.83	1	1,093	0.09%
2020/11/12	0	0.00	1	31.13	30.96	-1	1,091	-0.09%
2020/11/10	0	0.00	11	30.89	30.81	-11	1,083	-1.02%
2020/11/09	0	0.00	1	31.11	31.13	-1	1,066	-0.09%
2020/11/06	0	0.00	1	30.51	30.45	-1	1,053	-0.09%
2020/11/05	0	0.00	7	30.31	30.32	-7	1,035	-0.68%
2020/11/04	20	29.91	6	30.00	29.84	14	1,023	1.37%
2020/11/02	0	0.00	2	28.71	28.76	-2	1,001	-0.20%
2020/10/30	4.2	28.82	0	0.00	28.71	4.2	987	0.43%
2020/10/29	3	29.06	54	29.07	29.06	-51	960	-5.31%
2020/10/22	2	30.01	0	0.00	30.04	2	926	0.22%
2020/10/16	0	0.00	5	30.76	30.69	-5	933	-0.54%
2020/10/13	0	0.00	1	30.93	30.95	-1	935	-0.11%
2020/10/12	0	0.00	5	30.34	30.70	-5	922	-0.54%
2020/10/07	1	29.70	0	0.00	29.75	1	896	0.11%
2020/10/06	25	30.02	0	0.00	30.03	25	903	2.77%
2020/09/28	25	29.63	0	0.00	29.68	25	951	2.63%
2020/09/24	1	29.05	1	29.04	29.05	0	960	0.00%
2020/09/22	2	29.35	1	29.35	29.36	1	919	0.11%
2020/09/21	6	29.82	0	0.00	29.47	6	900	0.67%
2020/09/15	3	30.34	0	0.00	30.36	3	895	0.33%
2020/09/14	0	0.00	1	30.17	30.24	-1	896	-0.11%
2020/09/11	0	0.00	4	30.13	30.17	-4	912	-0.44%
2020/09/09	2	29.93	50	29.87	30.07	-48	956	-5.02%
2020/09/07	7	30.66	0	0.00	30.62	7	1,014	0.69%
2020/09/04	2	30.92	0	0.00	30.90	2	1,033	0.19%
2020/09/03	1	32.05	0	0.00	32.09	1	1,020	0.10%
2020/09/02	0	0.00	2	31.70	31.72	-2	1,025	-0.19%
2020/08/31	0	0.00	4	31.56	31.58	-4	1,047	-0.38%
2020/08/28	11	31.40	0	0.00	31.39	11	1,044	1.05%
2020/08/27	37	31.17	1	31.10	31.13	36	1,050	3.43%
2020/08/26	3	30.86	0	0.00	30.88	3	1,090	0.28%
2020/08/20	1	30.07	0	0.00	30.10	1	1,101	0.09%
2020/08/14	0	0.00	1	30.31	30.32	-1	1,111	-0.09%
2020/08/12	2	29.97	0	0.00	29.97	2	1,139	0.18%
2020/08/07	4	29.93	0	0.00	29.88	4	1,190	0.34%
2020/08/05	1	29.68	0	0.00	29.65	1	1,201	0.08%
2020/08/03	0	0.00	1	29.40	29.40	-1	1,218	-0.08%
2020/07/30	1	29.09	0	0.00	29.08	1	1,199	0.08%
2020/07/29	4	28.81	0	0.00	28.83	4	1,215	0.33%
2020/07/27	2	28.94	0	0.00	28.95	2	1,243	0.16%
2020/07/24	1	29.10	0	0.00	28.95	1	1,245	0.08%
2020/07/22	1	29.33	0	0.00	29.27	1	1,243	0.08%
2020/07/20	1	28.92	0	0.00	28.92	1	1,238	0.08%
2020/07/17	0	0.00	1	28.93	28.93	-1	1,256	-0.08%
2020/07/15	2	28.91	1	28.90	28.94	1	1,319	0.08%
2020/07/14	4	28.43	0	0.00	28.44	4	1,340	0.30%
2020/07/10	0	0.00	2	28.28	28.17	-2	1,408	-0.14%
2020/07/06	2	28.46	61	28.32	28.46	-59	1,450	-4.07%
2020/07/03	0	0.00	1	28.14	28.09	-1	1,501	-0.07%
2020/07/02	2	28.03	0	0.00	28.00	2	1,562	0.13%
2020/06/30	0	0.00	4	27.56	27.57	-4	1,606	-0.25%
2020/06/29	2	27.46	0	0.00	27.22	2	1,659	0.12%
2020/06/23	2	28.07	0	0.00	28.20	2	1,688	0.12%
2020/06/22	1	28.00	0	0.00	28.01	1	1,732	0.06%
2020/06/18	10	27.96	8	27.99	27.96	2	1,808	0.11%
2020/06/17	18	28.32	2	28.27	28.23	16	1,842	0.87%
2020/06/16	11	28.12	2	28.03	28.18	9	1,862	0.48%
2020/06/15	21	27.35	5	26.93	26.94	16	1,881	0.85%
2020/06/12	1	27.47	7	27.58	27.59	-6	1,892	-0.32%
2020/06/11	10	28.68	0	0.00	28.40	10	1,890	0.53%
2020/06/10	1	29.21	45	29.15	29.15	-44	1,903	-2.31%
2020/06/09	15	29.18	2	29.18	29.22	13	1,991	0.65%
2020/06/05	0	0.00	1	28.35	28.42	-1	2,082	-0.05%
2020/06/03	2	28.19	1	28.17	28.17	1	2,183	0.05%
2020/06/02	23	27.75	0	0.00	27.77	23	2,232	1.03%
2020/06/01	10	27.74	9	27.73	27.77	1	2,219	0.05%
2020/05/29	10	27.65	0	0.00	27.68	10	2,240	0.45%
2020/05/28	0	0.00	2	27.86	27.86	-2	2,278	-0.09%
2020/05/27	13	27.43	2	27.58	27.59	11	2,351	0.47%
2020/05/26	3	27.41	2	27.38	27.46	1	2,393	0.04%
2020/05/25	0	0.00	5	27.14	27.18	-5	2,392	-0.21%
2020/05/22	0	0.00	3	26.90	26.70	-3	2,389	-0.13%
2020/05/21	2	27.03	0	0.00	27.01	2	2,387	0.08%
2020/05/19	0	0.00	4	26.93	26.97	-4	2,375	-0.17%
2020/05/18	0	0.00	12	26.43	26.41	-12	2,343	-0.51%
2020/05/14	2	25.81	0	0.00	25.80	2	2,326	0.09%
2020/05/13	1	26.04	0	0.00	26.24	1	2,287	0.04%
2020/05/12	1	26.55	0	0.00	26.62	1	2,275	0.04%
2020/05/11	1	26.79	1	26.81	26.75	0	2,267	0.00%
2020/05/08	0	0.00	1	26.59	26.60	-1	2,255	-0.04%
2020/05/07	0	0.00	1	26.16	26.18	-1	2,242	-0.04%
2020/05/06	0	0.00	1	26.35	26.35	-1	2,235	-0.04%
2020/05/05	5	26.06	0	0.00	26.18	5	2,226	0.22%
2020/05/04	7	25.61	0	0.00	25.66	7	2,206	0.32%
2020/04/30	0	0.00	4	26.80	26.93	-4	2,169	-0.18%
2020/04/28	1	26.30	0	0.00	26.30	1	2,138	0.05%
2020/04/27	1	26.24	0	0.00	26.29	1	2,135	0.05%
2020/04/24	1	25.53	0	0.00	25.50	1	2,125	0.05%
2020/04/23	4	25.68	0	0.00	25.75	4	2,131	0.19%
2020/04/22	1	25.22	0	0.00	25.23	1	2,125	0.05%
2020/04/21	1	25.76	3	25.77	25.77	-2	2,101	-0.10%
2020/04/20	6	26.41	0	0.00	26.36	6	2,058	0.29%
2020/04/17	1	26.52	0	0.00	26.53	1	2,021	0.05%
2020/04/16	5	25.36	0	0.00	25.61	5	1,984	0.25%
2020/04/15	5	25.94	0	0.00	25.92	5	1,951	0.26%
2020/04/14	0	0.00	3	25.72	25.73	-3	1,900	-0.16%
2020/04/13	4	25.29	0	0.00	25.28	4	1,861	0.21%
2020/04/10	1	25.14	0	0.00	25.57	1	1,857	0.05%
2020/04/09	1	25.15	5	25.20	25.16	-4	1,806	-0.22%
2020/04/08	3	24.34	0	0.00	24.59	3	1,780	0.17%
2020/04/07	3	24.59	0	0.00	24.38	3	1,712	0.18%
2020/04/01	1	23.44	0	0.00	23.38	1	1,615	0.06%
2020/03/30	1	23.27	0	0.00	23.58	1	1,505	0.07%
2020/03/27	1	23.88	141	23.98	23.57	-140	1,473	-9.50%	大賣/鉅額交易
2020/03/26	1	22.70	2	22.68	22.71	-1	1,418	-0.07%
2020/03/25	5	22.37	0	0.00	22.45	5	1,357	0.37%
2020/03/24	0	0.00	2	21.39	21.49	-2	1,289	-0.16%
2020/03/23	71	20.63	6	20.93	20.48	65	1,250	5.20%
2020/03/20	2	22.18	0	0.00	22.40	2	1,192	0.17%
2020/03/19	86	22.38	1	21.84	21.49	85	1,156	7.35%
2020/03/18	2	22.50	0	0.00	22.38	2	1,103	0.18%
2020/03/17	1	23.04	3	22.50	22.94	-2	1,054	-0.19%
2020/03/16	5	23.28	50	23.05	22.88	-45	1,009	-4.46%
2020/03/13	14	22.51	16	22.49	23.45	-2	967	-0.21%
2020/03/12	21	24.36	0	0.00	24.28	21	868	2.42%
2020/03/11	13	25.88	0	0.00	25.69	13	794	1.64%
2020/03/10	15	25.82	0	0.00	26.11	15	753	1.99%
2020/03/09	14	26.08	1	26.01	25.98	13	705	1.84%
2020/03/06	1	27.46	0	0.00	27.38	1	643	0.16%
2020/03/05	1	28.35	0	0.00	28.45	1	578	0.17%
2020/03/04	1	27.87	0	0.00	27.92	1	549	0.18%
2020/03/03	3	28.32	2	28.37	28.30	1	519	0.19%
2020/03/02	12	27.53	0	0.00	27.62	12	472	2.54%
2020/02/27	1	28.98	0	0.00	28.70	1	388	0.26%
2020/02/25	3	30.28	0	0.00	30.27	3	339	0.88%
2020/02/18	2	30.95	0	0.00	30.92	2	340	0.59%
2020/02/14	0	0.00	1	30.95	31.02	-1	331	-0.30%
2020/02/13	2	30.84	0	0.00	30.77	2	323	0.62%
2020/02/05	5	30.22	0	0.00	30.12	5	313	1.60%
2020/01/31	1	30.24	0	0.00	30.24	1	302	0.33%
2020/01/30	1	29.88	0	0.00	29.87	1	295	0.34%
2020/01/17	0	0.00	2	30.24	30.25	-2	289	-0.69%
2020/01/15	1	29.85	0	0.00	29.82	1	277	0.36%
2020/01/09	0	0.00	1	29.72	29.71	-1	277	-0.36%
2020/01/08	1	29.20	0	0.00	29.44	1	272	0.37%
2020/01/06	0	0.00	5	29.45	29.50	-5	268	-1.86%
2020/01/03	10	29.84	1	29.64	29.62	9	247	3.63%
2019/12/27	1	29.75	0	0.00	29.76	1	247	0.40%
2019/12/25	0	0.00	3	29.52	29.52	-3	248	-1.20%
2019/12/04	1	28.71	6	28.74	28.73	-5	233	-2.14%
2019/11/29	1	29.27	0	0.00	29.26	1	218	0.46%
2019/11/28	3	29.24	0	0.00	29.23	3	218	1.37%
2019/11/27	2	29.22	0	0.00	29.23	2	219	0.91%
2019/11/26	4	29.14	3	29.12	29.15	1	218	0.46%
2019/11/19	1	28.98	0	0.00	29.02	1	186	0.54%
2019/11/14	1	28.60	0	0.00	28.63	1	174	0.57%
2019/11/11	6	28.45	0	0.00	28.39	6	184	3.26%
2019/11/08	2	28.37	0	0.00	28.34	2	185	1.08%
2019/11/07	0	0.00	1	28.29	28.33	-1	185	-0.54%
2019/10/21	0	0.00	2	27.83	27.80	-2	226	-0.88%
2019/10/03	1	27.37	0	0.00	27.37	1	224	0.44%
2019/09/06	1	28.24	0	0.00	28.27	1	274	0.36%
2019/09/02	2	27.73	0	0.00	27.79	2	280	0.71%
2019/08/30	0.1	27.84	0	0.00	27.80	0.1	278	0.03%
2019/08/27	0	0.00	2	27.44	27.48	-2	282	-0.71%
2019/08/26	2	27.11	0	0.00	27.07	2	283	0.70%
2019/08/19	0	0.00	2	27.60	27.63	-2	290	-0.69%
2019/08/15	2	27.22	0	0.00	27.27	2	281	0.71%
2019/08/14	0.5	27.78	0	0.00	27.78	0.5	278	0.18%
2019/08/05	1	27.95	0	0.00	27.81	1	257	0.39%
2019/08/02	1	27.96	0	0.00	27.95	1	256	0.39%
2019/07/25	0	0.00	1	28.40	28.45	-1	254	-0.39%
2019/07/16	0.3	28.39	0	0.00	28.36	0.3	230	0.13%
2019/07/15	2	28.37	0	0.00	28.40	2	226	0.88%
2019/06/04	0.1	26.23	0	0.00	26.20	0.1	160	0.07%
2019/05/17	1	27.16	0	0.00	27.16	1	168	0.59%
2019/05/10	1	26.98	0	0.00	26.82	1	199	0.50%
2019/05/03	1	27.34	0	0.00	27.29	1	194	0.51%
2019/04/23	1	27.15	0	0.00	27.15	1	240	0.42%
2019/03/22	0	0.00	2	26.50	26.59	-2	333	-0.60%
2019/02/13	1	25.49	0	0.00	25.53	1	328	0.30%
2019/01/29	1	24.60	0	0.00	24.46	1	303	0.33%
2018/12/26	1	22.47	0	0.00	22.19	1	216	0.46%
2018/11/05	1	25.22	0	0.00	25.20	1	203	0.49%
2018/10/30	0	0.00	1	24.85	24.97	-1	207	-0.48%
2018/06/11	0	0.00	1	24.90	24.90	-1	273	-0.37%
2018/04/03	1	22.85	0	0.00	22.80	1	272	0.37%
2018/02/27	1	24.29	0	0.00	24.30	1	157	0.64%
2018/01/22	1	24.55	0	0.00	24.55	1	78	1.28%
2018/01/11	1	24.32	0	0.00	24.33	1	63	1.58%