元大台灣50正2 (00631L)-元大-古亭券商分點個股進出

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
179.0
漲跌
▼15.4
漲幅
-7.90%
成交量
14,364張
產業
上市
279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－元大-古亭券商分點個股進出

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

元大-古亭券商分點個股進出
元大-古亭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
2024/04/19	9.6	181.40	3	180.13	179.00	6.5	2,767	0.24%
2024/04/18	0	0.00	1.7	193.98	194.35	-1.7	2,570	-0.07%
2024/04/17	1	192.05	6	192.42	192.10	-5	2,560	-0.20%
2024/04/16	8	189.79	9	193.48	187.50	-1	2,556	-0.04%
2024/04/15	11.1	200.10	4	199.20	199.15	7.1	2,437	0.29%
2024/04/12	4	204.10	2	204.20	204.05	2	2,423	0.08%
2024/04/11	10.1	202.95	0	0.00	203.80	10.1	2,422	0.42%
2024/04/10	1	205.40	0	205.15	205.65	1	2,415	0.04%
2024/04/09	1	203.74	6.1	205.26	206.30	-5	2,490	-0.20%
2024/04/08	0	0.00	0.2	199.10	198.30	-0.2	2,466	-0.01%
2024/04/03	2.9	195.42	0.3	196.97	196.55	2.6	2,470	0.11%
2024/04/02	0	197.76	3	198.73	199.20	-3	2,441	-0.12%
2024/04/01	0.1	196.50	0	0.00	194.55	0.1	2,481	0.00%
2024/03/28	3.1	192.72	0	0.00	193.45	3.1	2,490	0.12%
2024/03/27	0.4	194.03	0	0.00	194.35	0.4	2,479	0.01%
2024/03/26	1.2	192.09	0.1	192.17	193.00	1.1	2,501	0.04%
2024/03/25	0	193.85	0.3	194.78	194.15	-0.3	2,480	-0.01%
2024/03/22	0	193.65	0	194.30	193.60	0	2,524	0.00%
2024/03/21	1	193.21	0	190.55	194.10	1	2,494	0.04%
2024/03/20	0	187.76	0	188.45	186.05	0	2,489	0.00%
2024/03/18	0.1	186.90	0	0.00	188.10	0.1	2,512	0.00%
2024/03/15	0.1	186.29	0	0.00	185.35	0.1	2,526	0.00%
2024/03/14	1	186.50	0.1	186.80	188.40	0.9	2,504	0.03%
2024/03/13	1	189.10	0	189.75	188.65	1	2,519	0.04%
2024/03/12	0	187.94	0	187.90	188.80	0	2,520	0.00%
2024/03/11	0.1	184.89	0.4	184.21	184.80	-0.3	2,524	-0.01%
2024/03/08	0.1	187.61	0.3	187.87	186.10	-0.2	2,537	-0.01%
2024/03/07	2.2	184.53	1.1	183.66	184.20	1.1	2,513	0.04%
2024/03/06	0.1	180.00	0	180.00	180.10	0	2,515	0.00%
2024/03/05	1.1	177.80	0.1	178.15	178.10	1	2,519	0.04%
2024/03/04	0.1	174.54	1	174.62	176.35	-1	2,536	-0.04%
2024/03/01	0.1	170.48	0	170.40	169.85	0	2,539	0.00%
2024/02/29	0	170.65	0	0.00	170.15	0	2,578	0.00%
2024/02/27	2.1	168.89	0	0.00	168.85	2.1	2,588	0.08%
2024/02/26	3.2	170.01	1	169.10	170.50	2.2	2,585	0.09%
2024/02/23	0	170.15	7	169.44	169.45	-7	2,615	-0.27%
2024/02/22	2	167.38	1	166.85	168.90	1	2,670	0.04%
2024/02/21	0.1	165.50	0	0.00	165.20	0.1	2,682	0.00%
2024/02/20	2.1	165.73	0	0.00	166.15	2.1	2,743	0.08%
2024/02/19	0.1	165.10	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	1.6	165.03	1	165.00	164.80	0.6	2,882	0.02%
2024/02/15	2	164.85	0.3	164.45	165.20	1.7	2,915	0.06%
2024/02/05	2	154.62	0	0.00	155.05	2	2,913	0.07%
2024/02/02	0.3	154.55	0	0.00	154.90	0.3	2,918	0.01%
2024/02/01	1	152.00	0	0.00	152.65	1	2,936	0.03%
2024/01/30	0	0.00	1	155.15	155.15	-1	2,988	-0.03%
2024/01/29	0	0.00	0.1	153.53	155.70	-0.1	3,099	0.00%
2024/01/26	2	153.45	0.5	153.41	153.10	1.5	3,164	0.05%
2024/01/25	0.3	152.87	0	0.00	153.50	0.3	3,195	0.01%
2024/01/24	0.2	151.80	0	0.00	151.40	0.2	3,214	0.01%
2024/01/23	0.1	150.40	0.3	150.85	151.20	-0.2	3,234	0.00%
2024/01/22	5.2	150.17	0.1	150.00	150.20	5.1	3,229	0.16%
2024/01/19	6.3	148.00	3	145.90	148.05	3.3	3,226	0.10%
2024/01/18	3	140.82	3	141.55	141.15	0	3,271	0.00%
2024/01/17	2.2	142.43	1	140.75	140.60	1.2	3,273	0.04%
2024/01/16	1.1	143.06	4	143.63	143.00	-2.9	3,259	-0.09%
2024/01/15	4	146.50	0	0.00	146.35	4	3,276	0.12%
2024/01/12	0.3	144.93	0	0.00	145.25	0.3	3,331	0.01%
2024/01/11	0	0.00	6	145.75	146.30	-6	3,331	-0.18%
2024/01/10	0.2	144.95	0	0.00	144.45	0.2	3,364	0.01%
2024/01/09	1.2	147.68	0	0.00	146.20	1.2	3,355	0.04%
2024/01/08	0.1	146.75	1	148.10	146.35	-1	3,347	-0.03%
2024/01/05	0.2	145.70	1	145.40	145.15	-0.8	3,325	-0.02%
2024/01/03	1.1	146.92	0	0.00	145.90	1.1	3,405	0.03%
2023/12/29	0	0.00	0.3	151.30	151.20	-0.3	3,376	-0.01%
2023/12/28	0	0.00	8	151.30	151.15	-8	3,439	-0.23%
2023/12/27	0	0.00	11	149.98	151.40	-11	3,452	-0.32%
2023/12/25	0.2	147.25	0	0.00	147.15	0.2	3,454	0.01%
2023/12/22	0.2	146.50	0	0.00	146.20	0.2	3,466	0.00%
2023/12/21	0.3	145.67	0	0.00	145.70	0.3	3,494	0.01%
2023/12/20	0	146.90	0	0.00	148.15	0	3,495	0.00%
2023/12/18	10	147.85	7	147.49	147.85	3	3,560	0.08%
2023/12/15	1	149.25	0	0.00	148.35	1	3,570	0.03%
2023/12/14	2	147.40	0	0.00	147.70	2	3,550	0.06%
2023/12/12	1.1	144.95	0	0.00	144.25	1.1	3,585	0.03%
2023/12/11	0	0.00	0.1	143.15	143.55	-0.1	3,623	0.00%
2023/12/06	0	143.45	0	0.00	143.00	0	3,647	0.00%
2023/12/05	0.2	141.70	0	0.00	141.75	0.2	3,646	0.01%
2023/12/04	0	143.80	0.5	144.00	143.70	-0.4	3,643	-0.01%
2023/12/01	1.3	143.48	0	0.00	143.80	1.3	3,627	0.04%
2023/11/30	1	143.30	0	0.00	143.50	1	3,599	0.03%
2023/11/28	0	0.00	0.1	140.95	142.85	-0.1	3,582	0.00%
2023/11/27	0.1	140.00	3	139.70	139.40	-2.9	3,568	-0.08%
2023/11/21	0	0.00	3	143.86	143.90	-3	3,625	-0.08%
2023/11/17	0	0.00	0.1	140.82	140.70	-0.1	3,627	0.00%
2023/11/16	0	140.05	0	0.00	139.95	0	3,585	0.00%
2023/11/15	0	0.00	4.1	139.55	139.80	-4.1	3,540	-0.12%
2023/11/14	0	0.00	0.1	136.70	136.65	-0.1	3,501	0.00%
2023/11/13	3	135.85	2.9	135.52	135.40	0.1	3,530	0.00%
2023/11/10	9	132.36	0	0.00	132.40	9	3,515	0.26%
2023/11/09	0.1	133.20	1.1	133.05	133.65	-1	3,538	-0.03%
2023/11/08	1	133.85	1	133.25	133.50	0	3,607	0.00%
2023/11/07	0	0.00	6	131.97	132.30	-6	3,593	-0.17%
2023/11/06	0	0.00	0.2	131.20	132.25	-0.2	3,642	-0.01%
2023/11/03	0.2	129.35	0.2	129.39	129.60	-0.1	3,553	0.00%
2023/11/02	0.1	127.40	26.1	126.77	127.85	-26	3,525	-0.74%
2023/11/01	2.1	122.70	0	0.00	122.90	2.1	3,495	0.06%
2023/10/31	0.4	123.27	0	0.00	121.80	0.4	3,510	0.01%
2023/10/30	9.2	124.42	0	0.00	124.00	9.2	3,554	0.26%
2023/10/27	0.3	124.35	8	125.00	124.10	-7.7	3,546	-0.22%
2023/10/26	11.7	123.38	0	0.00	122.75	11.7	3,564	0.33%
2023/10/25	2	128.95	2	129.10	127.95	0	3,465	0.00%
2023/10/24	3	126.33	0	0.00	127.25	3	3,457	0.09%
2023/10/23	1.1	126.05	0	0.00	126.00	1.1	3,425	0.03%
2023/10/20	13.8	126.53	0	0.00	128.70	13.8	3,389	0.41%
2023/10/19	2.3	128.50	2	129.05	129.20	0.3	3,344	0.01%
2023/10/18	4	130.75	0	0.00	129.40	4	3,395	0.12%
2023/10/17	0.1	132.30	0	0.00	132.15	0.1	3,342	0.00%
2023/10/16	1.7	132.31	0	0.00	132.30	1.7	3,357	0.05%
2023/10/13	1.1	134.02	0	0.00	134.25	1.1	3,387	0.03%
2023/10/12	0	0.00	4	134.01	135.30	-4	3,395	-0.12%
2023/10/11	1	132.80	8	133.28	133.20	-7	3,388	-0.21%
2023/10/06	0	0.00	10	130.20	130.35	-10	3,383	-0.30%
2023/10/05	0.1	129.50	0	0.00	129.50	0.1	3,372	0.00%
2023/10/04	2.6	126.00	0	0.00	126.10	2.6	3,365	0.08%
2023/10/03	1.3	129.28	0.1	130.40	128.95	1.3	3,306	0.04%
2023/10/02	1	131.25	0.6	130.60	131.05	0.5	3,333	0.01%
2023/09/27	0.1	126.28	0	0.00	126.90	0.1	3,358	0.00%
2023/09/26	1.5	127.50	0	0.00	126.45	1.5	3,359	0.04%
2023/09/25	0	128.90	0.2	129.15	129.45	-0.2	3,363	-0.01%
2023/09/22	0.2	126.74	0	0.00	127.45	0.2	3,348	0.01%
2023/09/21	13.6	128.70	0	0.00	126.90	13.6	3,338	0.41%
2023/09/20	0.3	132.00	0	0.00	131.00	0.3	3,242	0.01%
2023/09/19	1.3	133.37	0	0.00	132.20	1.3	3,262	0.04%
2023/09/18	3.1	134.65	0	134.95	133.65	3.1	3,269	0.09%
2023/09/15	0.1	135.45	0	0.00	136.75	0.1	3,236	0.00%
2023/09/14	0	0.00	0.1	135.10	135.70	-0.1	3,206	0.00%
2023/09/12	0	0.00	10	131.00	131.30	-10	3,164	-0.32%
2023/09/11	10.1	129.00	0	0.00	128.90	10.1	3,155	0.32%
2023/09/08	0	130.30	0	0.00	131.05	0	3,118	0.00%
2023/09/07	1.1	131.56	0	0.00	131.45	1.1	3,129	0.03%
2023/09/06	0.1	134.15	0	0.00	133.80	0.1	3,113	0.00%
2023/09/05	0	134.25	0.1	134.60	134.55	-0.1	3,118	0.00%
2023/09/04	0	0.00	0.2	134.05	134.45	-0.2	3,149	-0.01%
2023/08/31	0	132.55	1	132.70	132.35	-1	3,146	-0.03%
2023/08/28	0.1	130.80	0	0.00	130.40	0.1	3,131	0.00%
2023/08/25	2.1	130.73	0	0.00	129.35	2.1	3,125	0.07%
2023/08/24	2	134.40	0.1	134.40	134.70	1.9	3,073	0.06%
2023/08/23	1	131.05	0	0.00	131.45	1	3,035	0.03%
2023/08/22	0	129.55	0	0.00	129.10	0	3,035	0.00%
2023/08/21	12.1	129.05	3	128.25	128.00	9.1	3,043	0.30%
2023/08/18	0.2	128.75	0	0.00	128.15	0.2	3,048	0.01%
2023/08/17	2.2	128.37	0	0.00	130.45	2.2	3,025	0.07%
2023/08/16	0.1	128.53	0	0.00	128.85	0.1	2,960	0.00%
2023/08/15	1.5	129.88	35	130.48	129.50	-33.5	2,972	-1.13%
2023/08/14	27.8	129.74	3	128.08	128.15	24.8	3,002	0.83%
2023/08/11	10.1	133.79	10	134.20	132.55	0.1	2,979	0.00%
2023/08/10	10.4	132.47	0	0.00	132.65	10.4	2,984	0.35%
2023/08/09	0	136.00	0	0.00	135.90	0	2,906	0.00%
2023/08/08	0.2	136.76	0	0.00	135.95	0.2	2,908	0.01%
2023/08/07	0	137.45	0.1	138.65	138.80	0	2,895	0.00%
2023/08/04	0.1	134.94	0.2	136.00	135.75	0	2,891	0.00%
2023/08/02	0.9	138.01	0	0.00	135.95	0.9	2,854	0.03%
2023/08/01	0.1	141.29	5	141.55	141.50	-4.9	2,794	-0.18%
2023/07/31	0.1	139.85	10	145.20	139.85	-9.9	2,793	-0.35%
2023/07/28	0.6	142.26	0.2	142.00	142.50	0.4	2,744	0.01%
2023/07/26	0.3	141.10	0.1	140.75	140.30	0.3	2,735	0.01%
2023/07/25	0	0.00	0	140.90	141.35	0	2,740	0.00%
2023/07/24	0.2	137.74	0	0.00	138.15	0.2	2,732	0.01%
2023/07/21	0.4	137.48	0	0.00	137.70	0.4	2,740	0.01%
2023/07/20	0.1	140.90	0	0.00	140.35	0.1	2,725	0.00%
2023/07/19	0	141.30	0	0.00	139.60	0	2,724	0.00%
2023/07/18	0	142.40	0.5	143.16	141.30	-0.5	2,729	-0.02%
2023/07/17	10	142.90	0.3	142.45	142.40	9.8	2,698	0.36%
2023/07/14	0	0.00	0.1	141.00	142.40	-0.1	2,698	0.00%
2023/07/13	0.3	141.40	0.1	141.42	139.25	0.2	2,677	0.01%
2023/07/12	2.1	135.66	0	0.00	136.40	2.1	2,624	0.08%
2023/07/11	0.3	134.77	1.4	135.23	135.65	-1.1	2,642	-0.04%
2023/07/10	0	131.80	0.1	133.70	131.60	-0.1	2,646	0.00%
2023/07/07	1.1	132.24	0	0.00	132.10	1.1	2,635	0.04%
2023/07/06	2.1	134.81	0	0.00	133.35	2.1	2,605	0.08%
2023/07/05	0.4	139.54	0	138.20	138.30	0.4	2,537	0.02%
2023/07/04	0.4	139.09	0.1	139.05	139.90	0.3	2,530	0.01%
2023/07/03	0.4	137.50	1	137.00	138.75	-0.6	2,533	-0.02%
2023/06/30	1.5	133.83	0	0.00	135.25	1.5	2,524	0.06%
2023/06/29	0.4	136.40	1	136.45	134.45	-0.6	2,528	-0.02%
2023/06/28	0.5	134.89	0	0.00	134.30	0.5	2,524	0.02%
2023/06/27	2	134.89	1	134.35	133.95	1	2,548	0.04%
2023/06/26	0.4	136.28	0	0.00	136.20	0.4	2,528	0.02%
2023/06/21	0.5	138.00	1.4	137.82	138.40	-0.9	2,536	-0.04%
2023/06/20	1.4	139.08	0	0.00	138.45	1.4	2,577	0.06%
2023/06/19	1.8	139.55	0	0.00	139.45	1.8	2,614	0.07%
2023/06/16	0.8	139.96	0	0.00	139.85	0.8	2,639	0.03%
2023/06/15	6.8	140.12	2	139.56	140.85	4.8	2,644	0.18%
2023/06/14	3.6	138.92	0	0.00	139.20	3.6	2,689	0.13%
2023/06/13	6.4	139.71	0.1	137.70	139.35	6.4	2,752	0.23%
2023/06/12	2.4	134.60	0	0.00	134.75	2.4	2,751	0.09%
2023/06/09	0.4	132.23	0	0.00	133.30	0.4	2,794	0.01%
2023/06/08	0.9	133.06	0	0.00	130.80	0.9	2,860	0.03%
2023/06/07	2.7	133.26	0	0.00	133.80	2.7	2,912	0.09%
2023/06/06	8.1	130.95	5.1	130.52	131.10	3	2,919	0.10%
2023/06/05	5.2	130.84	0	0.00	130.35	5.2	2,965	0.18%
2023/06/02	1.4	130.11	0	0.00	130.80	1.4	2,986	0.05%
2023/06/01	0.7	127.20	0	0.00	127.45	0.7	3,033	0.02%
2023/05/31	0.6	128.62	0	128.65	128.25	0.6	3,051	0.02%
2023/05/30	0.5	128.81	10	129.05	129.20	-9.5	3,064	-0.31%
2023/05/29	6.3	129.37	0.2	129.25	129.10	6.2	3,099	0.20%
2023/05/26	5.5	126.74	3.1	126.88	127.00	2.4	3,111	0.08%
2023/05/25	4	122.73	0.1	123.20	123.25	3.9	3,126	0.12%
2023/05/24	0.2	120.85	3	121.00	121.15	-2.8	3,146	-0.09%
2023/05/23	0	121.52	0.1	121.95	122.10	-0.1	3,145	0.00%
2023/05/22	1.2	122.00	0	121.80	121.80	1.2	3,147	0.04%
2023/05/19	0.5	121.80	0.2	121.60	122.00	0.3	3,194	0.01%
2023/05/18	0	0.00	2.2	120.63	120.95	-2.2	3,186	-0.07%
2023/05/17	0.2	118.00	5	117.30	118.20	-4.8	3,190	-0.15%
2023/05/16	0	0.00	5	114.34	114.70	-5	3,153	-0.16%
2023/05/15	1.1	111.41	0	0.00	111.85	1.1	3,155	0.04%
2023/05/12	4.1	111.10	0	0.00	112.15	4.1	3,163	0.13%
2023/05/11	0.5	112.91	0	0.00	112.15	0.5	3,156	0.01%
2023/05/10	5.6	114.52	0	0.00	113.30	5.6	3,165	0.18%
2023/05/09	0	114.70	0	0.00	115.25	0	3,152	0.00%
2023/05/08	1	115.64	0.2	115.20	114.85	0.8	3,161	0.03%
2023/05/05	0	113.28	0.1	114.10	113.70	-0.1	3,166	0.00%
2023/05/04	0.1	112.57	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	1	112.75	0	0.00	112.65	1	3,244	0.03%
2023/05/02	0.1	113.75	1	113.40	113.75	-1	3,298	-0.03%
2023/04/28	1.4	112.92	0	0.00	112.85	1.4	3,377	0.04%
2023/04/27	1.1	110.63	1	110.90	110.30	0.1	3,398	0.00%
2023/04/26	2.2	109.60	0	0.00	110.10	2.2	3,430	0.06%
2023/04/25	6.5	111.08	0	0.00	110.20	6.5	3,478	0.19%
2023/04/24	1.1	113.55	0	0.00	113.80	1.1	3,459	0.03%
2023/04/21	2.4	114.11	0	0.00	113.70	2.4	3,516	0.07%
2023/04/20	2.2	115.02	0	0.00	115.00	2.2	3,591	0.06%
2023/04/19	2	116.01	0	0.00	116.10	2	3,700	0.05%
2023/04/18	0	117.67	10	117.50	117.15	-10	3,762	-0.27%
2023/04/17	1	117.80	0.1	117.98	118.00	1	3,827	0.03%
2023/04/14	0	0.00	5	117.60	118.45	-5	3,867	-0.13%
2023/04/13	0.1	117.04	5	116.40	116.25	-4.9	3,977	-0.12%
2023/04/12	0	117.80	0.1	117.95	117.90	-0.1	4,007	0.00%
2023/04/11	0.2	117.91	0	0.00	117.90	0.2	4,072	0.01%
2023/04/10	0.2	117.35	0	0.00	117.35	0.2	4,162	0.00%
2023/04/07	1.1	117.00	0	0.00	116.60	1.1	4,222	0.03%
2023/04/06	0	115.97	0	0.00	116.00	0	4,237	0.00%
2023/03/31	0	117.70	1	117.50	117.50	-1	4,306	-0.02%
2023/03/30	15.2	116.80	0	0.00	116.80	15.2	4,356	0.35%
2023/03/29	0	115.23	0	0.00	115.45	0	4,392	0.00%
2023/03/28	1.1	114.47	0	0.00	114.50	1.1	4,571	0.02%
2023/03/27	5	117.30	0	0.00	116.90	5	4,602	0.11%
2023/03/24	0	0.00	0.6	117.42	118.30	-0.6	4,690	-0.01%
2023/03/23	0	115.05	0	0.00	117.00	0	4,735	0.00%
2023/03/22	5.7	115.19	2	114.99	115.35	3.7	4,827	0.08%
2023/03/20	1	110.50	0	0.00	110.15	1	4,879	0.02%
2023/03/17	0.5	110.85	3	110.35	111.00	-2.5	4,928	-0.05%
2023/03/16	5.2	107.79	0	0.00	107.90	5.2	5,010	0.10%
2023/03/15	5	110.00	10	111.43	109.80	-5	5,032	-0.10%
2023/03/14	14.1	109.63	0	0.00	109.25	14.1	5,093	0.28%
2023/03/13	15	110.25	10	111.60	111.85	5	5,134	0.10%
2023/03/10	1	112.00	6	111.14	111.00	-5	5,117	-0.10%
2023/03/09	0	115.60	0	0.00	115.00	0	5,174	0.00%
2023/03/07	0	115.45	0	0.00	117.00	0	5,267	0.00%
2023/03/06	5	115.60	0	0.00	115.45	5	5,347	0.09%
2023/03/03	0	113.10	0	0.00	112.90	0	5,400	0.00%
2023/03/02	0	0.00	4	112.40	112.40	-4	5,516	-0.07%
2023/03/01	0	110.00	0	0.00	112.50	0	5,563	0.00%
2023/02/24	4	113.05	0	0.00	111.85	4	5,602	0.07%
2023/02/23	0	0.00	11	113.22	113.10	-11	5,621	-0.20%
2023/02/22	11	109.47	0	0.00	109.80	11	5,706	0.19%
2023/02/21	0	111.85	0	0.00	112.05	0	5,841	0.00%
2023/02/20	0	0.00	10	111.90	112.00	-10	6,039	-0.17%
2023/02/17	11	110.55	0	0.00	111.05	11	6,278	0.18%
2023/02/16	3	113.00	10	113.30	112.95	-7	6,383	-0.11%
2023/02/15	10.2	110.55	0.5	111.10	110.20	9.7	6,735	0.14%
2023/02/14	1	114.40	1	114.20	114.50	0	6,823	0.00%
2023/02/13	0	111.90	0	0.00	112.70	0	7,067	0.00%
2023/02/09	0.6	113.40	0.1	113.40	113.50	0.5	7,352	0.01%
2023/02/08	1.7	113.70	2	113.65	113.65	-0.3	7,455	0.00%
2023/02/07	2	110.50	0	0.00	110.70	2	7,528	0.03%
2023/02/06	0	111.63	0	0.00	110.70	0	7,568	0.00%
2023/02/03	0	112.80	2	113.55	113.55	-2	7,655	-0.03%
2023/02/02	0.2	113.30	28.1	113.37	113.60	-27.9	7,735	-0.36%
2023/02/01	0	0.00	7	110.09	110.55	-7	7,814	-0.09%
2023/01/31	0	111.25	0	0.00	109.30	0	7,965	0.00%
2023/01/30	1.2	111.88	2.5	111.56	111.55	-1.3	8,041	-0.02%
2023/01/17	30	103.90	0	0.00	104.00	30	8,203	0.37%
2023/01/13	0	0.00	10.2	103.59	102.60	-10.2	8,411	-0.12%
2023/01/12	0.8	101.54	0	0.00	101.15	0.8	8,623	0.01%
2023/01/11	10	101.65	0	0.00	101.70	10	8,712	0.11%
2023/01/10	0.2	101.90	11	101.84	102.30	-10.8	8,967	-0.12%
2023/01/09	10	100.30	0	0.00	101.20	10	9,149	0.11%
2023/01/05	0	0.00	0.1	95.40	94.50	-0.1	9,317	0.00%
2023/01/04	0	93.80	0	0.00	93.80	0	9,368	0.00%
2023/01/03	0	92.88	0	0.00	94.05	0	9,587	0.00%
2022/12/30	0	93.29	2	93.37	92.80	-2	9,525	-0.02%
2022/12/29	0.1	91.03	1	90.60	91.70	-0.9	9,575	-0.01%
2022/12/28	1.9	92.88	0	0.00	92.40	1.9	9,775	0.02%
2022/12/27	0.1	95.71	2	96.05	95.05	-1.9	9,835	-0.02%
2022/12/26	0	94.00	0	0.00	94.35	0	9,887	0.00%
2022/12/23	2	93.75	0	0.00	93.70	2	10,069	0.02%
2022/12/21	0	93.70	0	0.00	93.20	0	10,293	0.00%
2022/12/20	0	94.63	0	0.00	92.50	0	10,334	0.00%
2022/12/19	0	96.85	0	0.00	96.05	0	10,308	0.00%
2022/12/16	2	96.83	0	0.00	96.95	2	10,298	0.02%
2022/12/15	0	99.50	1	100.25	100.40	-1	10,298	-0.01%
2022/12/14	1	100.40	0	0.00	100.30	1	10,266	0.01%
2022/12/13	0	98.30	0	0.00	97.65	0	10,157	0.00%
2022/12/12	0	98.00	20	98.40	98.40	-20	10,102	-0.20%
2022/12/09	20	99.40	0	0.00	100.00	20	10,092	0.20%
2022/12/08	0	97.45	0	0.00	97.50	0	10,065	0.00%
2022/12/07	0	100.80	0	0.00	99.10	0	10,007	0.00%
2022/12/06	0	101.60	0	0.00	100.10	0	9,952	0.00%
2022/12/05	0	0.00	3	104.60	103.55	-3	9,941	-0.03%
2022/12/02	0	103.40	0	0.00	103.05	0	9,901	0.00%
2022/12/01	1	105.85	0	104.00	104.35	1	9,945	0.01%
2022/11/30	0	100.55	0	0.00	102.10	0	9,847	0.00%
2022/11/29	0	97.00	0	0.00	99.95	0	9,797	0.00%
2022/11/28	0	97.95	0	0.00	97.85	0	9,789	0.00%
2022/11/24	0	100.93	0	0.00	101.55	0	9,766	0.00%
2022/11/23	0	0.00	0	99.35	99.30	0	9,665	0.00%
2022/11/22	0	0.00	0.4	96.50	97.85	-0.4	9,699	0.00%
2022/11/18	0	99.63	1	98.65	97.20	-1	9,650	-0.01%
2022/11/17	0	98.00	0	0.00	98.15	0	9,565	0.00%
2022/11/16	1	97.74	0.2	98.02	97.80	0.8	9,453	0.01%
2022/11/15	0.5	97.40	5.5	97.52	97.75	-5	9,282	-0.05%
2022/11/14	2	92.40	0.2	92.15	92.20	1.8	9,044	0.02%
2022/11/11	3.2	90.56	30	90.41	90.65	-26.8	8,915	-0.30%
2022/11/10	16	83.50	4.1	84.15	83.60	11.9	8,548	0.14%
2022/11/09	0	84.50	16	84.00	85.20	-16	8,418	-0.19%
2022/11/08	16	81.60	0	0.00	81.45	16	8,194	0.20%
2022/11/07	0.1	80.11	0	0.00	80.30	0.1	8,091	0.00%
2022/11/04	0	78.20	0	0.00	77.95	0	7,960	0.00%
2022/11/03	7	76.55	5	76.85	77.35	2	7,878	0.03%
2022/11/02	7	78.20	2	78.05	78.80	5	7,830	0.06%
2022/10/28	0.1	76.20	0	0.00	74.90	0.1	7,772	0.00%
2022/10/27	10.1	77.02	1	76.60	76.95	9.1	7,679	0.12%
2022/10/26	0.1	75.07	0	0.00	74.80	0.1	7,622	0.00%
2022/10/25	2	75.15	1	74.00	74.00	1	7,521	0.01%
2022/10/20	1.1	74.38	0	0.00	76.70	1.1	7,150	0.02%
2022/10/19	0	79.65	0	0.00	77.80	0	6,924	0.00%
2022/10/18	1	78.00	0	0.00	79.15	1	6,835	0.01%
2022/10/17	42	77.07	2	77.05	79.35	40	6,597	0.61%
2022/10/14	1.1	80.41	9	80.55	79.95	-7.9	6,370	-0.12%
2022/10/13	9.1	76.27	0	0.00	75.60	9.1	6,281	0.14%
2022/10/11	2.2	80.60	5	80.00	78.85	-2.8	6,181	-0.05%
2022/10/07	0	0.00	4	87.38	86.85	-4	6,052	-0.07%
2022/10/06	0	0.00	6	89.16	89.15	-6	6,117	-0.10%
2022/10/05	7.1	88.56	0	0.00	88.30	7.1	6,212	0.11%
2022/10/04	0	85.85	0	0.00	85.55	0	6,156	0.00%
2022/10/03	0	0.00	5	83.10	81.50	-5	6,111	-0.08%
2022/09/30	2	83.00	0	0.00	83.20	2	6,222	0.03%
2022/09/29	1.1	86.33	0	0.00	85.05	1.1	6,311	0.02%
2022/09/28	0.1	85.03	0	0.00	84.65	0.1	6,421	0.00%
2022/09/26	2.2	89.76	4	88.95	88.15	-1.8	6,626	-0.03%
2022/09/23	3.1	93.21	0	0.00	92.70	3.1	6,762	0.05%
2022/09/22	2.1	92.81	1	94.00	94.20	1.1	6,910	0.02%
2022/09/19	0.1	97.00	0	0.00	96.50	0.1	7,036	0.00%
2022/09/15	0	99.90	0	0.00	99.65	0	7,254	0.00%
2022/09/07	0.3	96.34	0	0.00	95.90	0.3	7,405	0.00%
2022/09/06	0.1	99.85	10	101.07	99.90	-9.9	7,342	-0.13%
2022/09/02	1.1	100.22	0	0.00	99.40	1.1	7,373	0.01%
2022/09/01	1.1	101.82	0	0.00	101.00	1.1	7,323	0.02%
2022/08/29	0.3	103.52	2	102.65	103.10	-1.7	7,093	-0.02%
2022/08/25	0	0.00	15	107.87	107.80	-15	7,004	-0.21%
2022/08/24	1	105.61	0	0.00	105.65	1	6,999	0.01%
2022/08/23	0.1	106.40	0	0.00	106.20	0.1	7,004	0.00%
2022/08/22	1.2	108.49	1	108.20	108.25	0.2	6,975	0.00%
2022/08/19	0.1	111.40	0	0.00	110.80	0.1	6,966	0.00%
2022/08/18	1	109.80	0	0.00	110.40	1	6,972	0.01%
2022/08/17	0	0.00	3	111.35	111.40	-3	6,954	-0.04%
2022/08/15	1.1	110.09	0	0.00	111.15	1.1	6,953	0.02%
2022/08/11	0	0.00	2	107.80	107.80	-2	6,974	-0.03%
2022/08/09	0.1	104.55	1	104.30	105.75	-1	6,936	-0.01%
2022/08/08	1	105.10	0	105.25	105.45	1	6,933	0.01%
2022/08/05	10	106.00	1	105.00	106.00	9	6,948	0.13%
2022/08/04	2	100.15	0	0.00	100.75	2	6,911	0.03%
2022/08/03	0	0.00	15	100.87	101.00	-15	6,858	-0.22%
2022/08/02	1.1	100.71	0	0.00	100.35	1.1	6,840	0.02%
2022/08/01	3	103.97	1	103.65	103.95	2	6,768	0.03%
2022/07/29	0	0.00	0	104.90	104.20	0	6,770	0.00%
2022/07/28	1.1	102.69	0	0.00	102.65	1.1	6,741	0.02%
2022/07/27	0	0.00	3	102.15	102.45	-3	6,682	-0.04%
2022/07/21	0.1	101.13	0.5	101.25	102.10	-0.4	6,601	-0.01%
2022/07/20	0	100.40	0	0.00	100.00	0	6,544	0.00%
2022/07/19	0	0.00	3	98.25	98.85	-3	6,498	-0.05%
2022/07/15	3	96.70	0	96.70	96.80	3	6,333	0.05%
2022/07/13	5	93.15	15	93.40	93.80	-10	6,062	-0.16%
2022/07/12	1	90.00	0	90.37	88.50	1	5,863	0.02%
2022/07/08	0	95.34	0.1	94.50	94.80	-0.1	5,575	0.00%
2022/07/07	0.1	93.32	5	88.85	93.05	-4.9	5,356	-0.09%
2022/07/06	0.5	89.70	0	0.00	88.45	0.5	5,093	0.01%
2022/07/05	1	91.35	0	0.00	92.80	1	4,813	0.02%
2022/07/04	2	92.23	1	91.60	91.50	1	4,527	0.02%
2022/07/01	2	95.85	10	93.10	92.35	-8	4,354	-0.18%
2022/06/30	5	99.97	2	100.18	98.35	3	4,074	0.07%
2022/06/29	0	0.00	5	104.81	104.05	-5	3,872	-0.13%
2022/06/28	1	106.50	0	0.00	106.00	1	3,819	0.03%
2022/06/27	0	108.75	1	108.13	107.95	-1	3,743	-0.03%
2022/06/24	1	103.54	0	0.00	104.00	1	3,588	0.03%
2022/06/23	4	102.03	0	0.00	102.15	4	3,503	0.11%
2022/06/20	0	0.00	1	105.50	103.60	-1	3,176	-0.03%
2022/06/17	1	106.60	0	106.60	107.10	1	3,090	0.03%
2022/06/14	0	112.50	0	0.00	112.20	0	2,950	0.00%
2022/05/30	76	118.63	0	0.00	120.50	76	3,072	2.47%
2022/05/18	20	114.40	0	0.00	115.30	20	2,997	0.67%
2022/05/17	0	0.00	5	113.00	113.00	-5	2,985	-0.17%
2022/05/13	2	108.90	0	0.00	109.65	2	2,925	0.07%
2022/05/12	0	0.00	2	108.15	106.85	-2	2,913	-0.07%
2022/05/03	0	0.00	32	119.31	119.10	-32	2,780	-1.15%
2022/04/26	0	0.00	24	121.03	120.60	-24	2,701	-0.89%
2022/04/19	0	0.00	10	127.50	126.70	-10	2,637	-0.38%
2022/04/18	2	125.08	0	0.00	124.80	2	2,635	0.08%
2022/04/13	0	0.00	1	129.50	131.15	-1	2,634	-0.04%
2022/04/11	1	127.00	0	0.00	126.50	1	2,618	0.04%
2022/04/06	0	0.00	25	133.19	134.20	-25	2,621	-0.95%
2022/03/10	0	0.00	1	133.15	133.10	-1	2,403	-0.04%
2022/03/07	1	129.00	0	0.00	128.65	1	2,225	0.04%
2022/02/16	0	0.00	7	145.80	147.00	-7	1,955	-0.36%
2022/02/15	7	143.29	5	143.95	142.05	2	1,947	0.10%
2022/02/14	5	143.50	0	0.00	143.10	5	1,954	0.26%
2022/02/09	0	0.00	12	144.27	145.60	-12	1,948	-0.62%
2022/02/08	42	143.14	32	143.65	142.90	10	1,987	0.50%
2022/02/07	20	139.44	20	141.00	141.50	0	1,986	0.00%
2021/12/29	0	0.00	1	146.00	146.75	-1	2,160	-0.05%
2021/12/14	0	0.00	1	135.45	135.30	-1	2,613	-0.04%
2021/12/10	1	138.70	0	0.00	139.25	1	2,624	0.04%
2021/12/08	2	140.70	0	0.00	139.80	2	2,625	0.08%
2021/12/02	0	0.00	1	136.15	137.25	-1	2,694	-0.04%
2021/12/01	1	135.55	0	0.00	135.40	1	2,685	0.04%
2021/11/23	0	0.00	2	137.30	136.65	-2	2,801	-0.07%
2021/11/19	0	0.00	2	140.40	139.60	-2	2,867	-0.07%
2021/11/18	0	0.00	1	138.70	139.85	-1	2,898	-0.03%
2021/11/15	0	0.00	1	136.80	136.65	-1	3,164	-0.03%
2021/11/11	0	0.00	1	133.35	133.35	-1	3,238	-0.03%
2021/11/04	1	129.75	0	0.00	128.00	1	3,247	0.03%
2021/11/01	1	128.15	1	128.00	127.90	0	3,210	0.00%
2021/10/27	1	127.25	1	128.00	128.05	0	3,191	0.00%
2021/10/15	1	121.55	3	122.30	123.90	-2	3,269	-0.06%
2021/10/14	2	119.80	0	0.00	118.35	2	3,245	0.06%
2021/10/13	0	0.00	3	119.80	117.45	-3	3,254	-0.09%
2021/10/08	3	121.33	0	0.00	121.50	3	3,184	0.09%
2021/10/07	10	122.28	0	0.00	122.95	10	3,144	0.32%
2021/10/04	1	118.90	0	0.00	118.15	1	3,011	0.03%
2021/09/30	0	0.00	1	125.00	125.80	-1	2,862	-0.03%
2021/09/29	0.4	124.45	0	0.00	124.05	0.4	2,825	0.01%
2021/09/22	0.5	125.63	0	0.00	125.70	0.5	2,788	0.02%
2021/09/10	0	0.00	11	131.65	134.05	-11	2,840	-0.39%
2021/09/09	0	0.00	2	129.50	130.65	-2	2,838	-0.07%
2021/09/08	1.1	132.13	1	132.65	130.40	0.1	2,871	0.00%
2021/09/07	1	132.70	0	0.00	133.25	1	2,850	0.04%
2021/09/06	2	134.38	0	0.00	134.15	2	2,850	0.07%
2021/08/24	10	123.85	0	0.00	123.25	10	2,889	0.35%
2021/08/18	1	122.30	0	0.00	122.75	1	2,769	0.04%
2021/08/16	2	123.00	0	0.00	122.80	2	2,824	0.07%
2021/07/29	1	129.30	0	0.00	129.80	1	4,068	0.02%
2021/07/26	0	0.00	1	129.50	128.50	-1	4,155	-0.02%
2021/07/21	0	0.00	1	128.25	128.75	-1	4,157	-0.02%
2021/07/15	1	137.20	0	0.00	137.85	1	4,138	0.02%
2021/07/13	0	0.00	1	136.00	134.85	-1	4,167	-0.02%
2021/07/09	1	131.50	0	0.00	131.50	1	4,165	0.02%
2021/06/30	1	132.45	0	0.00	133.05	1	4,235	0.02%
2021/06/29	10	131.00	11	129.73	130.10	-1	4,226	-0.02%
2021/06/28	3	129.90	3	130.45	130.30	0	4,232	0.00%
2021/06/18	5	126.75	5	127.05	126.75	0	4,261	0.00%
2021/06/01	1	122.60	0	0.00	123.65	1	4,556	0.02%
2021/05/28	1	119.35	0	0.00	120.00	1	4,604	0.02%
2021/05/27	1	113.35	2	115.70	115.70	-1	4,608	-0.02%
2021/05/21	1	112.40	0	0.00	111.70	1	4,684	0.02%
2021/05/14	1	105.80	0	0.00	105.20	1	4,283	0.02%
2021/04/26	0	0.00	1	127.80	130.15	-1	4,002	-0.02%
2021/04/15	1	121.50	0	0.00	123.05	1	4,244	0.02%
2021/04/12	0	0.00	1	119.35	119.95	-1	4,370	-0.02%
2021/03/18	0	0.00	0.1	112.60	112.50	-0.1	4,467	0.00%
2021/03/04	0.1	107.16	0	0.00	107.50	0.1	4,406	0.00%
2021/02/26	1	108.00	0	0.00	107.20	1	4,329	0.02%
2021/02/02	2	105.40	2	105.30	105.30	0	4,296	0.00%
2021/01/29	0	0.00	1	100.90	97.10	-1	4,346	-0.02%
2021/01/27	1	105.60	0	0.00	104.50	1	4,461	0.02%
2021/01/11	0	0.00	2	99.78	101.35	-2	4,064	-0.05%
2021/01/07	1	97.50	44	95.00	97.45	-43	4,056	-1.06%
2020/12/08	0	0.00	0	83.25	85.05	0	4,983	0.00%
2020/12/04	0	82.10	0	0.00	82.50	0	5,018	0.00%
2020/12/03	1	80.50	0	0.00	80.35	1	5,001	0.02%
2020/11/12	0	0.00	1	71.25	71.40	-1	5,343	-0.02%
2020/11/11	9	69.95	0	0.00	72.00	9	5,331	0.17%
2020/11/10	35	70.39	0	0.00	69.95	35	5,295	0.66%
2020/11/09	0	0.00	1	70.45	70.60	-1	5,227	-0.02%
2020/11/04	1	65.85	1	66.25	68.20	0	5,101	0.00%
2020/10/29	1	64.80	0	0.00	64.90	1	5,068	0.02%
2020/10/21	5	67.60	0	0.00	67.20	5	5,469	0.09%
2020/10/15	0	0.00	1	66.70	66.60	-1	5,718	-0.02%
2020/09/25	1	60.55	0	0.00	60.50	1	5,892	0.02%
2020/08/25	0	0.00	5	64.50	65.10	-5	6,044	-0.08%
2020/08/24	0	0.00	5	64.20	63.80	-5	6,066	-0.08%
2020/08/20	10	61.60	0	0.00	60.70	10	6,139	0.16%
2020/08/12	0	0.00	2	63.95	63.95	-2	6,572	-0.03%
2020/07/28	2	67.33	0	0.00	62.75	2	7,771	0.03%
2020/07/17	0	0.00	2	57.60	57.75	-2	8,479	-0.02%
2020/07/09	1	57.05	0	0.00	57.00	1	9,426	0.01%
2020/07/07	0	0.00	4	55.80	55.95	-4	9,617	-0.04%
2020/07/06	0	0.00	1	55.75	55.95	-1	9,741	-0.01%
2020/07/03	0	0.00	1	53.75	53.90	-1	9,922	-0.01%
2020/07/01	0	0.00	2	51.40	51.50	-2	10,353	-0.02%
2020/06/29	1	49.48	0	0.00	49.71	1	10,703	0.01%
2020/06/24	1	51.30	0	0.00	51.05	1	11,045	0.01%
2020/06/23	0	0.00	1	51.00	50.50	-1	11,417	-0.01%
2020/06/15	1	47.17	10	47.85	47.23	-9	14,229	-0.06%
2020/06/10	0	0.00	1	51.00	51.15	-1	14,850	-0.01%
2020/06/09	0	0.00	3	49.81	50.25	-3	15,142	-0.02%
2020/06/05	1	48.40	2	49.00	49.05	-1	15,244	-0.01%
2020/06/04	2	48.27	0	0.00	48.15	2	15,296	0.01%
2020/06/03	0	0.00	2	47.20	47.51	-2	15,337	-0.01%
2020/06/01	2	45.80	2	45.61	45.56	0	15,273	0.00%
2020/05/27	0	0.00	2	45.04	44.87	-2	15,182	-0.01%
2020/05/26	0	0.00	4	45.03	45.04	-4	15,160	-0.03%
2020/05/22	3	43.19	2	43.73	43.02	1	14,944	0.01%
2020/05/19	1	43.82	0	0.00	43.82	1	14,660	0.01%
2020/05/15	0	0.00	4	43.42	43.36	-4	14,466	-0.03%
2020/05/13	1	44.20	0	0.00	44.20	1	14,146	0.01%
2020/05/12	1	43.95	1	43.96	43.79	0	14,065	0.00%
2020/05/04	1	42.26	0	0.00	42.18	1	13,214	0.01%
2020/04/30	0	0.00	2	44.73	44.69	-2	12,980	-0.02%
2020/04/29	0	0.00	2	42.97	42.96	-2	12,826	-0.02%
2020/04/28	0	0.00	31	41.13	41.82	-31	12,664	-0.24%
2020/04/27	0	0.00	8	41.17	41.57	-8	12,611	-0.06%
2020/04/23	10	39.78	0	0.00	39.66	10	12,225	0.08%
2020/04/22	1	38.83	0	0.00	39.07	1	11,915	0.01%
2020/04/21	2	38.99	3	39.11	38.80	-1	11,772	-0.01%
2020/04/17	0	0.00	2	41.68	41.55	-2	11,312	-0.02%
2020/04/16	3	39.69	0	0.00	39.76	3	11,003	0.03%
2020/04/15	2	39.65	2	39.61	39.87	0	10,854	0.00%
2020/04/09	1	37.50	0	0.00	37.43	1	10,121	0.01%
2020/04/08	10	37.50	0	0.00	37.83	10	9,867	0.10%
2020/04/07	1	36.40	5	36.54	36.64	-4	9,572	-0.04%
2020/04/06	3	34.47	8	34.52	35.31	-5	9,293	-0.05%
2020/04/01	0	0.00	2	34.20	33.97	-2	8,972	-0.02%
2020/03/31	3	34.03	1	34.68	33.94	2	8,754	0.02%
2020/03/30	2	32.17	0	0.00	33.70	2	8,458	0.02%
2020/03/27	1	34.12	2	34.36	33.99	-1	8,004	-0.01%
2020/03/26	12	34.21	16	33.70	34.30	-4	7,569	-0.05%
2020/03/25	20	33.77	6	33.70	33.41	14	7,062	0.20%
2020/03/24	18	31.24	8	31.33	31.40	10	6,439	0.16%
2020/03/23	9	28.80	41	28.13	28.25	-32	5,892	-0.54%
2020/03/20	35	29.24	3	29.46	30.45	32	5,475	0.58%
2020/03/19	9	27.55	13	27.08	26.40	-4	4,886	-0.08%
2020/03/18	16	31.25	9	31.14	30.66	7	4,229	0.17%
2020/03/17	30	33.86	38	33.03	32.88	-8	3,892	-0.21%
2020/03/16	23	36.45	10	35.84	34.63	13	3,470	0.37%
2020/03/13	13	35.46	8	35.40	37.64	5	3,199	0.16%
2020/03/12	9	39.96	8	40.13	39.43	1	2,837	0.04%
2020/03/10	2	43.39	0	0.00	44.72	2	2,574	0.08%
2020/03/09	3	44.70	0	0.00	44.37	3	2,437	0.12%
2020/03/06	1	47.20	0	0.00	47.14	1	2,308	0.04%
2020/03/02	0	0.00	93	46.25	46.38	-93	2,122	-4.38%
2020/02/27	42	47.17	134	47.14	47.26	-92	2,026	-4.54%	大賣/
2020/02/26	1	48.52	0	0.00	48.54	1	1,935	0.05%
2020/02/25	1	49.17	0	0.00	49.46	1	1,872	0.05%
2020/02/24	1	49.30	0	0.00	49.21	1	1,842	0.05%
2020/02/20	1	51.60	0	0.00	50.90	1	1,733	0.06%
2020/02/18	93	50.40	0	0.00	50.15	93	1,663	5.59%
2020/02/17	93	51.50	1	51.00	51.45	92	1,610	5.71%
2020/02/14	0	0.00	94	51.76	51.85	-94	1,586	-5.92%
2020/02/13	0	0.00	92	51.90	51.45	-92	1,569	-5.86%
2020/02/12	0	0.00	1	51.50	51.45	-1	1,563	-0.06%
2020/02/10	92	49.67	0	0.00	49.75	92	1,563	5.88%
2020/02/07	92	50.17	0	0.00	49.87	92	1,536	5.99%
2020/02/03	0	0.00	95	47.71	47.91	-95	1,424	-6.67%
2020/01/31	1	49.19	94	49.13	48.87	-93	1,342	-6.93%
2020/01/30	2	50.06	0	0.00	48.25	2	1,307	0.15%
2020/01/10	0	0.00	1	53.70	53.70	-1	1,146	-0.09%
2020/01/08	3	51.70	0	0.00	51.90	3	1,113	0.27%
2020/01/06	1	53.25	0	0.00	53.15	1	1,094	0.09%
2019/12/19	94	54.30	0	0.00	53.90	94	1,136	8.27%
2019/12/18	95	54.40	0	0.00	54.65	95	1,122	8.46%
2019/12/17	1	54.10	0	0.00	54.55	1	1,116	0.09%
2019/12/16	0	0.00	96	53.30	53.20	-96	1,121	-8.56%
2019/12/13	0	0.00	96	53.40	53.25	-96	1,124	-8.53%
2019/12/10	1	49.80	0	0.00	49.83	1	1,096	0.09%
2019/12/09	1	50.40	0	0.00	50.35	1	1,091	0.09%
2019/12/06	2	50.08	0	0.00	49.72	2	1,076	0.19%
2019/11/29	1	48.52	0	0.00	48.38	1	1,098	0.09%
2019/11/18	0	0.00	1	49.25	49.55	-1	1,197	-0.08%
2019/11/15	1	49.03	0	0.00	49.00	1	1,217	0.08%
2019/11/08	96	49.55	0	0.00	49.37	96	1,322	7.26%
2019/11/07	96	49.77	0	0.00	49.57	96	1,315	7.30%
2019/11/05	0	0.00	100	49.45	49.76	-100	1,354	-7.38%
2019/11/01	100	46.93	0	0.00	47.29	100	1,438	6.95%
2019/10/30	0	0.00	100	46.57	46.87	-100	1,482	-6.74%
2019/10/29	0	0.00	100	46.90	46.72	-100	1,524	-6.56%
2019/10/21	100	45.21	0	0.00	45.37	100	1,538	6.50%
2019/10/18	100	45.29	0	0.00	45.33	100	1,540	6.49%
2019/10/15	0	0.00	103	44.70	44.85	-103	1,588	-6.49%	大賣/鉅額交易
2019/10/09	103	43.48	0	0.00	43.12	103	1,574	6.54%	大買/鉅額交易
2019/10/03	0	0.00	106	42.45	42.62	-106	1,559	-6.80%	大賣/鉅額交易
2019/10/02	0	0.00	106	43.27	43.26	-106	1,556	-6.81%	大賣/鉅額交易
2019/09/25	106	41.98	0	0.00	42.12	106	1,551	6.83%	大買/鉅額交易
2019/09/23	106	42.64	0	0.00	42.57	106	1,569	6.75%	大買/鉅額交易
2019/09/19	0	0.00	66	42.84	42.42	-66	1,606	-4.11%
2019/09/11	0	0.00	8	41.50	41.48	-8	1,672	-0.48%
2019/09/10	66	41.32	2	41.26	41.32	64	1,670	3.83%
2019/09/05	0	0.00	1	41.00	41.13	-1	1,667	-0.06%
2019/09/04	0	0.00	3	40.03	40.45	-3	1,661	-0.18%
2019/09/03	1	39.70	26	40.18	39.72	-25	1,682	-1.49%
2019/09/02	1	40.06	26	39.95	40.24	-25	1,713	-1.46%
2019/08/26	27	38.23	0	0.00	38.12	27	1,753	1.54%
2019/08/22	26	39.28	0	0.00	39.24	26	1,733	1.50%
2019/08/16	1	38.57	0	0.00	38.60	1	1,750	0.06%
2019/08/14	4	39.08	4	38.86	38.70	0	1,731	0.00%
2019/08/08	2	38.78	0	0.00	38.94	2	1,759	0.11%
2019/08/06	0	0.00	1	38.19	38.34	-1	1,780	-0.06%
2019/08/05	0	0.00	1	38.61	38.40	-1	1,759	-0.06%
2019/07/30	0	0.00	2	41.26	41.29	-2	1,745	-0.11%
2019/07/19	0	0.00	1	41.10	41.10	-1	1,768	-0.06%
2019/07/01	0	0.00	1	40.20	40.26	-1	1,712	-0.06%
2019/06/20	0	0.00	2	38.81	38.81	-2	1,678	-0.12%
2019/06/19	0	0.00	3	38.31	38.66	-3	1,675	-0.18%
2019/06/11	4	37.54	0	0.00	37.43	4	1,636	0.24%
2019/06/10	1	37.01	0	0.00	37.10	1	1,607	0.06%
2019/05/23	3	35.40	0	0.00	35.50	3	1,481	0.20%
2019/05/14	5	37.25	0	0.00	37.44	5	1,324	0.38%
2019/01/25	0	0.00	1	33.29	33.28	-1	4,087	-0.02%
2019/01/15	0	0.00	1	31.60	32.02	-1	4,972	-0.02%
2019/01/14	1	31.31	3	31.27	31.31	-2	5,028	-0.04%
2019/01/08	1	30.39	1	30.57	30.59	0	5,146	0.00%
2019/01/07	0	0.00	11	30.51	30.67	-11	5,227	-0.21%
2019/01/04	3	29.37	0	0.00	29.37	3	5,323	0.06%
2019/01/03	3	30.00	3	30.32	30.04	0	5,534	0.00%
2019/01/02	8	30.86	0	0.00	30.47	8	5,578	0.14%
2018/12/28	0	0.00	2	31.20	31.34	-2	5,671	-0.04%
2018/12/27	2	30.90	13	31.08	31.10	-11	5,794	-0.19%
2018/12/26	5	30.11	0	0.00	29.96	5	5,808	0.09%
2018/12/25	1	29.90	0	0.00	30.18	1	5,794	0.02%
2018/12/22	4	30.97	0	0.00	31.02	4	5,779	0.07%
2018/12/20	3	31.20	0	0.00	31.23	3	5,778	0.05%
2018/12/13	0	0.00	2	32.36	32.28	-2	5,690	-0.04%
2018/12/12	2	31.78	0	0.00	32.13	2	5,674	0.04%
2018/12/11	0	0.00	2	31.39	31.38	-2	5,656	-0.04%
2018/12/10	2	30.89	1	31.11	30.91	1	5,689	0.02%
2018/12/07	2	31.62	4	31.72	31.74	-2	5,671	-0.04%
2018/12/06	4	31.34	0	0.00	31.16	4	5,659	0.07%
2018/12/05	0	0.00	5	32.81	32.71	-5	5,547	-0.09%
2018/12/04	5	33.77	1	33.98	33.77	4	5,521	0.07%
2018/12/03	0	0.00	64	33.60	34.38	-64	5,516	-1.16%
2018/11/30	58	32.81	1	32.94	32.55	57	5,396	1.06%
2018/11/29	7	32.91	81	33.26	32.64	-74	5,375	-1.38%
2018/11/28	80	32.60	0	0.00	32.60	80	5,300	1.51%
2018/11/27	73	31.47	0	0.00	31.89	73	5,257	1.39%
2018/11/23	0	0.00	3	31.20	31.20	-3	5,203	-0.06%
2018/11/21	0	0.00	1	31.20	31.78	-1	5,192	-0.02%
2018/11/20	1	31.73	1	31.57	31.75	0	5,153	0.00%
2018/11/19	1	32.11	30	32.12	32.23	-29	5,117	-0.57%
2018/11/16	1	32.09	41	32.13	32.13	-40	5,121	-0.78%
2018/11/15	0	0.00	1	31.81	32.40	-1	5,097	-0.02%
2018/11/14	1	31.92	1	32.08	32.08	0	5,062	0.00%
2018/11/13	3	31.17	0	0.00	31.98	3	5,022	0.06%
2018/11/12	0	0.00	6	32.40	32.44	-6	4,968	-0.12%
2018/11/09	53	32.24	0	0.00	32.22	53	4,969	1.07%
2018/11/08	6	33.23	149	33.33	33.06	-143	4,921	-2.91%	大賣/鉅額交易
2018/11/05	1	32.40	1	32.15	32.44	0	4,760	0.00%
2018/11/02	100	32.72	2	32.62	32.83	98	4,682	2.09%
2018/11/01	0	0.00	1	31.91	32.49	-1	4,572	-0.02%
2018/10/31	1	31.73	15	31.65	31.90	-14	4,486	-0.31%
2018/10/30	79	30.68	11	30.76	30.75	68	4,376	1.55%
2018/10/29	13	30.34	12	30.65	30.47	1	4,306	0.02%
2018/10/26	5	30.09	121	30.22	30.17	-116	4,220	-2.75%	大賣/鉅額交易
2018/10/25	5	30.34	2	30.37	30.34	3	4,049	0.07%
2018/10/24	8	31.82	11	32.16	32.00	-3	3,852	-0.08%
2018/10/23	10	32.30	10	32.80	32.14	0	3,700	0.00%
2018/10/22	3	33.48	0	0.00	33.46	3	3,561	0.08%
2018/10/19	1	33.16	3	33.09	33.34	-2	3,459	-0.06%
2018/10/18	3	33.25	4	33.45	33.22	-1	3,376	-0.03%
2018/10/17	11	33.92	15	33.54	33.43	-4	3,326	-0.12%
2018/10/16	29	33.36	14	33.46	33.40	15	3,293	0.46%
2018/10/15	12	33.19	0	0.00	32.92	12	3,263	0.37%
2018/10/12	13	32.05	0	0.00	33.78	13	3,170	0.41%
2018/10/11	21	32.90	23	33.10	31.65	-2	3,008	-0.07%
2018/10/09	12	37.36	0	0.00	37.40	12	2,706	0.44%
2018/10/08	21	37.26	0	0.00	37.30	21	2,617	0.80%
2018/10/05	1	38.31	2	38.48	37.77	-1	2,488	-0.04%
2018/10/04	2	39.07	0	0.00	38.89	2	2,352	0.09%
2018/10/01	0	0.00	15	41.11	41.11	-15	2,269	-0.66%
2018/09/28	15	40.67	15	40.94	40.70	0	2,284	0.00%
2018/09/27	0	0.00	1	40.85	40.97	-1	2,253	-0.04%
2018/09/21	0	0.00	1	40.55	40.67	-1	2,217	-0.05%
2018/09/18	2	39.50	0	0.00	39.56	2	2,204	0.09%
2018/09/13	12	39.16	0	0.00	39.20	12	2,136	0.56%
2018/09/12	3	39.21	0	0.00	39.42	3	2,097	0.14%
2018/09/10	2	39.68	0	0.00	39.44	2	2,043	0.10%
2018/08/31	0	0.00	1	40.85	40.86	-1	1,997	-0.05%
2018/08/30	0	0.00	2	41.37	41.23	-2	1,988	-0.10%
2018/08/23	0	0.00	1	39.43	39.50	-1	1,894	-0.05%
2018/08/22	1	39.05	0	0.00	39.12	1	1,901	0.05%
2018/08/16	1	38.28	0	0.00	38.48	1	1,859	0.05%
2018/08/13	2	39.02	0	0.00	38.62	2	1,810	0.11%
2018/08/02	1	39.42	0	0.00	39.38	1	1,944	0.05%
2018/07/27	0	0.00	2	40.12	40.20	-2	2,007	-0.10%
2018/07/25	0	0.00	5	39.35	39.31	-5	2,060	-0.24%
2018/07/24	0	0.00	2	39.24	39.35	-2	2,099	-0.10%
2018/07/23	29	38.74	60	38.70	39.12	-31	2,114	-1.47%
2018/07/10	0	0.00	10	37.25	37.16	-10	2,267	-0.44%
2018/07/09	10	36.82	0	0.00	36.87	10	2,262	0.44%
2018/07/06	1	35.50	0	0.00	36.04	1	2,228	0.04%
2018/07/02	0	0.00	10	36.36	36.37	-10	2,249	-0.44%
2018/06/28	10	35.73	5	35.42	35.67	5	2,180	0.23%
2018/06/26	2	35.82	0	0.00	36.06	2	2,201	0.09%
2018/06/21	31	36.80	0	0.00	36.63	31	2,255	1.37%
2018/06/15	0	0.00	1	36.89	37.41	-1	2,293	-0.04%
2018/06/12	0	0.00	10	37.61	37.88	-10	2,323	-0.43%
2018/06/11	10	38.00	0	0.00	38.01	10	2,321	0.43%
2018/05/22	0	0.00	1	36.93	36.75	-1	2,693	-0.04%
2018/05/14	0	0.00	1	36.79	36.97	-1	3,191	-0.03%
2018/05/03	1	34.15	0	0.00	34.04	1	3,113	0.03%
2018/04/25	1	34.34	0	0.00	34.41	1	3,053	0.03%
2018/04/20	1	36.13	0	0.00	35.85	1	2,925	0.03%
2018/04/17	1	36.22	0	0.00	36.15	1	2,796	0.04%
2018/03/28	1	36.72	0	0.00	36.50	1	2,666	0.04%
2018/03/27	1	37.29	0	0.00	37.61	1	2,604	0.04%
2018/03/23	1	36.06	22	36.07	36.15	-21	2,520	-0.83%
2018/03/20	2	37.75	0	0.00	37.79	2	2,451	0.08%
2018/03/19	1	37.55	1	37.88	37.87	0	2,460	0.00%
2018/03/16	2	37.59	0	0.00	37.80	2	2,453	0.08%
2018/03/15	9	38.18	0	0.00	38.13	9	2,446	0.37%
2018/03/14	11	37.97	1	38.25	38.06	10	2,452	0.41%
2018/03/13	0	0.00	1	38.55	38.66	-1	2,423	-0.04%
2018/03/12	0	0.00	4	38.00	38.08	-4	2,435	-0.16%
2018/03/09	0	0.00	4	36.89	36.95	-4	2,443	-0.16%
2018/02/26	1	36.89	2	36.89	36.51	-1	2,245	-0.04%
2018/02/23	3	35.98	0	0.00	36.31	3	2,224	0.13%
2018/02/21	11	35.06	10	35.63	35.78	1	2,190	0.05%
2018/02/09	1	32.77	3	32.70	33.60	-2	2,098	-0.10%
2018/02/07	0	0.00	3	35.27	34.70	-3	1,970	-0.15%
2018/02/06	21	34.68	12	33.83	33.60	9	1,856	0.48%
2018/01/30	1	38.59	0	0.00	38.53	1	1,544	0.06%
2018/01/19	3	38.69	5	38.75	38.98	-2	1,440	-0.14%
2018/01/18	3	38.53	0	0.00	38.35	3	1,420	0.21%