元大台灣50正2 (00631L)-元大-信義券商分點個股進出

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

元大台灣50正2

(00631L)

可現股當沖

股價
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(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－元大-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.2	236.38	121	236.16	236.20	-119.8	6,329	-1.89%	大賣/鉅額交易
2024/11/19	0	239.20	2	239.40	238.40	-2	6,318	-0.03%
2024/11/18	2.3	232.97	1	233.30	232.10	1.3	6,303	0.02%
2024/11/15	1	239.03	0	0.00	238.00	1	6,275	0.02%
2024/11/14	8.3	236.02	0	0.00	234.10	8.3	6,319	0.13%
2024/11/13	5.2	239.56	0	0.00	238.50	5.2	6,264	0.08%
2024/11/12	20	242.89	3.2	243.18	239.70	16.8	6,331	0.27%
2024/11/11	0.1	250.40	0	0.00	253.65	0.1	6,254	0.00%
2024/11/08	0	0.00	12	254.72	254.15	-12	6,267	-0.19%
2024/11/07	0	249.00	6.2	251.55	251.65	-6.2	6,366	-0.10%
2024/11/06	0	0.00	8	247.20	246.75	-8	6,420	-0.12%
2024/11/05	1	238.65	13.6	243.47	243.00	-12.6	6,531	-0.19%
2024/11/04	3	239.75	0	0.00	241.95	3	6,915	0.04%
2024/11/01	6.2	229.06	2	234.60	236.65	4.2	7,377	0.06%
2024/10/30	1.1	239.48	0	0.00	239.05	1.1	7,500	0.01%
2024/10/29	20.7	238.79	13.1	238.27	240.00	7.6	7,549	0.10%
2024/10/28	3	247.63	0.1	247.05	248.35	2.9	7,413	0.04%
2024/10/24	2.1	247.07	0	0.00	246.90	2.1	7,499	0.03%
2024/10/23	1.1	249.40	1	250.20	249.70	0.1	7,587	0.00%
2024/10/22	3	251.35	0	0.00	253.50	3	7,613	0.04%
2024/10/21	5.1	257.58	3	256.95	254.20	2.1	7,764	0.03%
2024/10/18	5.1	256.37	5	256.19	253.90	0.1	7,866	0.00%
2024/10/17	0.2	243.75	0.1	242.60	245.10	0.1	7,807	0.00%
2024/10/16	4.5	241.27	3.1	243.86	243.50	1.4	7,820	0.02%
2024/10/15	1.1	249.85	0	250.05	249.40	1.1	7,771	0.01%
2024/10/14	1.1	240.25	1	240.50	243.05	0.1	7,732	0.00%
2024/10/11	1.6	241.81	2.3	242.65	241.55	-0.7	7,800	-0.01%
2024/10/09	0.2	237.80	3	237.33	236.00	-2.9	7,784	-0.04%
2024/10/08	0.6	233.17	0	0.00	233.90	0.6	7,766	0.01%
2024/10/07	1	236.31	0.5	238.00	238.20	0.5	7,799	0.01%
2024/10/04	10.2	229.56	0	0.00	228.10	10.2	7,743	0.13%
2024/10/01	1.5	230.59	0	0.00	230.00	1.5	7,712	0.02%
2024/09/30	15.7	234.26	0	236.50	228.95	15.6	7,713	0.20%
2024/09/27	19	245.20	23.1	244.81	241.50	-4	7,539	-0.05%
2024/09/26	0.1	243.32	3	243.03	241.80	-2.9	7,511	-0.04%
2024/09/25	2.1	238.25	0.1	239.30	239.20	2	7,495	0.03%
2024/09/24	0.2	228.03	0	0.00	232.25	0.2	7,453	0.00%
2024/09/23	0.2	228.29	5	228.00	229.20	-4.8	7,411	-0.06%
2024/09/20	2.2	228.78	1	230.30	226.05	1.2	7,435	0.02%
2024/09/19	1.2	223.31	1	217.15	223.35	0.2	7,418	0.00%
2024/09/18	29.1	218.12	0	218.10	216.05	29.1	7,427	0.39%
2024/09/16	0	0.00	2	219.00	219.60	-2	7,416	-0.03%
2024/09/13	2	217.88	0.2	218.20	218.70	1.8	7,404	0.02%
2024/09/12	1	212.85	1	217.00	216.75	0	7,409	0.00%
2024/09/11	9.3	203.54	0	0.00	202.70	9.3	7,277	0.13%
2024/09/10	2.1	204.17	2	205.65	204.15	0.1	7,232	0.00%
2024/09/09	4.1	201.31	0	0.00	205.05	4.1	7,129	0.06%
2024/09/06	0	209.50	0	0.00	210.65	0	7,004	0.00%
2024/09/05	4.1	209.01	1	209.00	205.65	3.1	6,938	0.04%
2024/09/04	14.4	205.66	290	208.26	203.55	-275.6	6,867	-4.01%	大賣/鉅額交易
2024/09/03	0.1	226.26	3	228.76	225.25	-3	6,589	-0.04%
2024/09/02	0.1	228.90	1	232.55	228.00	-0.9	6,609	-0.01%
2024/08/30	3	229.90	0	0.00	229.90	3	6,580	0.05%
2024/08/29	0.2	224.24	3	227.35	227.45	-2.8	6,594	-0.04%
2024/08/28	1.1	231.14	7	229.00	231.70	-5.9	6,535	-0.09%
2024/08/27	3.1	225.55	0	0.00	227.30	3.1	6,524	0.05%
2024/08/26	7.1	228.02	10	229.45	227.50	-2.9	6,540	-0.04%
2024/08/23	0.2	222.75	0	0.00	226.65	0.2	6,492	0.00%
2024/08/22	3.1	226.97	2.1	226.79	225.50	1	6,410	0.02%
2024/08/21	9.3	228.08	4	228.23	228.45	5.3	6,389	0.08%
2024/08/19	0.2	231.50	8	230.97	230.80	-7.8	6,310	-0.12%
2024/08/16	1.2	230.13	0.1	231.50	230.90	1.2	6,276	0.02%
2024/08/15	2.2	223.38	0	0.00	221.20	2.2	6,187	0.04%
2024/08/14	1.6	224.98	1	223.50	223.15	0.6	6,159	0.01%
2024/08/13	2.1	218.45	13	218.23	218.40	-10.9	6,018	-0.18%
2024/08/12	9.1	217.50	0	0.00	217.00	9.1	5,962	0.15%
2024/08/09	12	210.73	17	213.48	211.70	-5	5,863	-0.09%
2024/08/08	8.2	200.33	3	200.98	200.35	5.2	5,663	0.09%
2024/08/07	16	199.93	15.1	204.29	209.30	0.9	5,473	0.02%
2024/08/06	51	189.47	41	190.13	194.00	10	5,269	0.19%
2024/08/05	76.4	187.10	18	187.47	176.90	58.4	4,795	1.22%
2024/08/02	7.5	224.52	4	220.05	219.00	3.5	4,276	0.08%
2024/08/01	0	242.10	0	0.00	242.00	0	4,045	0.00%
2024/07/31	103.3	232.65	0	0.00	233.95	103.3	3,976	2.60%	大買/鉅額交易
2024/07/30	1.2	228.73	3	228.14	234.10	-1.8	3,936	-0.05%
2024/07/29	32.2	234.79	0	235.10	233.50	32.2	3,849	0.84%
2024/07/26	24.5	230.10	0	230.53	231.65	24.5	3,789	0.65%
2024/07/23	2	244.38	2	246.00	247.40	0	3,687	0.00%
2024/07/22	89.2	240.84	13	237.53	236.75	76.2	3,647	2.09%
2024/07/19	15.4	252.06	0	253.00	248.25	15.4	3,479	0.44%
2024/07/18	1.3	259.38	21.1	255.02	259.15	-19.8	3,383	-0.59%
2024/07/17	2.1	269.89	2.2	268.67	268.30	-0.1	3,290	0.00%
2024/07/16	1.1	270.78	0.1	273.31	272.00	0.9	3,290	0.03%
2024/07/15	3.2	269.65	0	0.00	269.50	3.2	3,465	0.09%
2024/07/12	1.4	273.05	0	272.20	269.50	1.3	3,467	0.04%
2024/07/11	2.9	278.81	2	279.65	281.90	0.9	3,371	0.03%
2024/07/10	10.4	270.53	2	267.15	273.00	8.4	3,466	0.24%
2024/07/09	10.4	272.06	10	269.51	270.85	0.4	3,472	0.01%
2024/07/08	4.1	266.65	4	268.75	271.70	0.1	3,385	0.00%
2024/07/04	9	261.10	11.2	262.75	264.70	-2.2	3,343	-0.06%
2024/07/03	4.3	253.72	7	252.84	253.90	-2.7	3,328	-0.08%
2024/07/02	5.1	246.60	10	246.93	247.10	-4.9	3,308	-0.15%
2024/07/01	12	252.40	5	253.30	250.80	7	3,290	0.21%
2024/06/28	3.1	252.23	3	250.62	250.80	0.1	3,261	0.00%
2024/06/27	14.1	243.50	0	243.80	246.75	14.1	3,228	0.44%
2024/06/26	0.2	250.64	8	249.87	248.30	-7.8	3,211	-0.24%
2024/06/25	1	239.00	10	245.30	245.45	-9	3,178	-0.28%
2024/06/24	4.1	246.68	2	247.53	245.00	2.1	3,119	0.07%
2024/06/21	0.1	256.90	0.1	254.05	256.05	0.1	3,086	0.00%
2024/06/20	0.2	256.19	0	0.00	259.15	0.2	3,047	0.01%
2024/06/19	0.1	252.60	0.3	250.41	253.95	-0.2	3,053	-0.01%
2024/06/18	0.1	243.84	0.1	243.25	244.15	0	3,033	0.00%
2024/06/17	0	236.75	0	0.00	237.10	0	3,035	0.00%
2024/06/14	1.2	233.21	0	0.00	237.10	1.2	3,040	0.04%
2024/06/13	1.2	233.96	1	232.30	234.20	0.2	3,023	0.01%
2024/06/12	0	227.90	0	0.00	228.10	0	3,010	0.00%
2024/06/11	0	0.00	1	224.75	223.05	-1	3,002	-0.03%
2024/06/07	0	0.00	0	223.40	223.70	0	2,987	0.00%
2024/06/06	1.2	223.76	1.2	225.63	224.45	0	2,987	0.00%
2024/06/05	0	216.00	0	0.00	215.50	0	2,937	0.00%
2024/06/04	0.5	215.69	0.1	214.03	213.40	0.5	2,959	0.02%
2024/06/03	0.2	219.54	0.6	215.53	219.55	-0.4	2,942	-0.01%
2024/05/30	0.5	215.81	0	215.05	214.30	0.4	2,884	0.02%
2024/05/29	0.3	223.36	0	0.00	221.95	0.3	2,838	0.01%
2024/05/28	2	224.65	0	0.00	226.50	2	2,799	0.07%
2024/05/27	0	0.00	0.3	222.50	224.55	-0.3	2,779	-0.01%
2024/05/24	0	218.40	0	0.00	218.95	0	2,756	0.00%
2024/05/21	0.2	212.30	0	211.40	212.45	0.2	2,716	0.01%
2024/05/20	0.1	213.69	0	0.00	213.25	0.1	2,709	0.01%
2024/05/17	0.1	213.95	0.1	213.80	213.35	0	2,679	0.00%
2024/05/13	0	205.00	0	0.00	204.30	0	2,685	0.00%
2024/05/09	0	201.45	2	200.70	199.55	-2	2,682	-0.07%
2024/05/08	0	200.95	2	200.05	201.20	-2	2,714	-0.07%
2024/05/06	0	199.23	8	199.35	198.85	-8	2,718	-0.29%
2024/05/03	0.1	197.45	0	0.00	194.00	0.1	2,719	0.00%
2024/05/02	0.1	194.20	0	0.00	193.10	0.1	2,712	0.00%
2024/04/30	0.1	197.15	0	0.00	196.35	0.1	2,715	0.00%
2024/04/29	0.2	196.95	0	0.00	197.50	0.2	2,727	0.01%
2024/04/26	0	191.54	0	0.00	190.60	0	2,720	0.00%
2024/04/25	0.1	186.66	0	0.00	185.00	0.1	2,764	0.00%
2024/04/24	0.1	189.00	0	0.00	190.95	0.1	2,755	0.00%
2024/04/22	0.2	179.83	0	0.00	178.45	0.2	2,808	0.01%
2024/04/19	2.6	179.86	0	181.00	179.00	2.5	2,767	0.09%
2024/04/18	0.2	191.91	0	189.70	194.35	0.2	2,570	0.01%
2024/04/16	0.3	189.59	0.6	189.82	187.50	-0.3	2,556	-0.01%
2024/04/15	1.3	200.29	0	0.00	199.15	1.3	2,437	0.05%
2024/04/12	0	0.00	1	203.85	204.05	-1	2,423	-0.04%
2024/04/11	0.1	203.95	0	0.00	203.80	0.1	2,422	0.00%
2024/04/09	0.3	205.16	0	0.00	206.30	0.3	2,490	0.01%
2024/04/08	0	0.00	0.1	198.55	198.30	-0.1	2,466	0.00%
2024/04/03	1.1	196.00	0	0.00	196.55	1.1	2,470	0.04%
2024/04/02	0	197.90	0	0.00	199.20	0	2,441	0.00%
2024/04/01	1.1	195.43	1.1	194.85	194.55	0	2,481	0.00%
2024/03/28	0.1	192.57	0	0.00	193.45	0.1	2,490	0.00%
2024/03/27	2	192.93	2.1	193.47	194.35	-0.1	2,479	0.00%
2024/03/26	2.3	196.02	2	194.35	193.00	0.3	2,501	0.01%
2024/03/25	1	193.50	1	194.20	194.15	0	2,480	0.00%
2024/03/22	0	0.00	1	192.88	193.60	-1	2,524	-0.04%
2024/03/21	0.5	193.21	0	0.00	194.10	0.5	2,494	0.02%
2024/03/20	0	186.35	0	0.00	186.05	0	2,489	0.00%
2024/03/19	3.1	187.37	0	0.00	187.55	3.1	2,525	0.12%
2024/03/18	0	186.55	0	0.00	188.10	0	2,512	0.00%
2024/03/15	0	0.00	0.1	186.26	185.35	-0.1	2,526	0.00%
2024/03/14	0.1	189.45	0	188.30	188.40	0.1	2,504	0.00%
2024/03/12	2	186.47	0	0.00	188.80	2	2,520	0.08%
2024/03/08	0	0.00	0	189.00	186.10	0	2,537	0.00%
2024/03/07	1	185.20	0	185.00	184.20	1	2,513	0.04%
2024/03/06	0	176.90	0	180.00	180.10	0	2,515	0.00%
2024/03/04	0	0.00	0	174.10	176.35	0	2,536	0.00%
2024/02/29	0	169.76	0	0.00	170.15	0	2,578	0.00%
2024/02/27	0	168.90	0	0.00	168.85	0	2,588	0.00%
2024/02/23	1	170.55	1	170.01	169.45	0	2,615	0.00%
2024/02/22	0	168.00	0	0.00	168.90	0	2,670	0.00%
2024/02/21	0.1	165.65	0	165.45	165.20	0	2,682	0.00%
2024/02/20	0.1	165.76	0	0.00	166.15	0.1	2,743	0.00%
2024/02/19	0	164.74	0	0.00	165.00	0	2,800	0.00%
2024/02/16	2	165.48	1	165.65	164.80	1	2,882	0.04%
2024/02/15	0	0.00	0	163.50	165.20	0	2,915	0.00%
2024/02/05	0	0.00	0	154.15	155.05	0	2,913	0.00%
2024/02/02	2	154.00	0	0.00	154.90	2	2,918	0.07%
2024/02/01	0	151.90	0.1	151.57	152.65	0	2,936	0.00%
2024/01/30	0	154.95	0	155.40	155.15	0	2,988	0.00%
2024/01/29	0	155.20	1	154.99	155.70	-1	3,099	-0.03%
2024/01/25	0	153.15	0	153.00	153.50	0	3,195	0.00%
2024/01/24	0.1	151.88	0	152.00	151.40	0.1	3,214	0.00%
2024/01/22	0.2	150.18	0	0.00	150.20	0.2	3,229	0.01%
2024/01/19	0	145.79	0.2	148.00	148.05	-0.2	3,226	-0.01%
2024/01/18	1	141.50	3	140.93	141.15	-2	3,271	-0.06%
2024/01/17	3	141.88	2.2	140.69	140.60	0.8	3,273	0.02%
2024/01/09	0	0.00	1	147.90	146.20	-1	3,355	-0.03%
2024/01/08	0.2	147.79	0.1	146.60	146.35	0.1	3,347	0.00%
2024/01/05	1	145.00	0	0.00	145.15	1	3,325	0.03%
2024/01/04	0	0.00	0	145.75	145.70	0	3,352	0.00%
2024/01/03	0.1	146.15	0.3	146.53	145.90	-0.2	3,405	-0.01%
2024/01/02	0	0.00	0.1	150.01	149.95	-0.1	3,359	0.00%
2023/12/28	0	0.00	0	151.45	151.15	0	3,439	0.00%
2023/12/27	0	0.00	0.1	150.95	151.40	-0.1	3,452	0.00%
2023/12/26	0	148.32	0	0.00	149.10	0	3,450	0.00%
2023/12/21	1	144.70	0	145.65	145.70	1	3,494	0.03%
2023/12/20	0.1	147.73	0	0.00	148.15	0.1	3,495	0.00%
2023/12/19	2	147.15	0.1	146.61	146.30	1.9	3,502	0.05%
2023/12/15	0	0.00	0.2	148.95	148.35	-0.2	3,570	0.00%
2023/12/14	0	0.00	1	148.07	147.70	-1	3,550	-0.03%
2023/12/13	0.1	145.09	0	0.00	144.30	0.1	3,537	0.00%
2023/12/12	0	0.00	0	145.00	144.25	0	3,585	0.00%
2023/12/11	1	143.05	0	143.25	143.55	1	3,623	0.03%
2023/12/08	1.1	143.66	0	0.00	143.05	1.1	3,632	0.03%
2023/12/07	0	0.00	0.1	141.85	141.30	-0.1	3,615	0.00%
2023/12/05	0	0.00	0.1	141.18	141.75	-0.1	3,646	0.00%
2023/11/29	0	0.00	0	144.00	142.65	0	3,595	0.00%
2023/11/28	0.1	143.04	0	143.10	142.85	0	3,582	0.00%
2023/11/27	0.2	139.65	0	0.00	139.40	0.2	3,568	0.01%
2023/11/22	0	0.00	0.1	141.70	141.85	-0.1	3,594	0.00%
2023/11/21	0.1	143.25	0.2	143.38	143.90	0	3,625	0.00%
2023/11/20	1	140.00	0.7	140.11	140.45	0.3	3,614	0.01%
2023/11/17	0	140.70	0	141.00	140.70	0	3,627	0.00%
2023/11/15	0.2	139.63	0.5	139.70	139.80	-0.2	3,540	-0.01%
2023/11/14	0.2	136.47	0	0.00	136.65	0.2	3,501	0.01%
2023/11/13	0.6	135.78	0	136.00	135.40	0.6	3,530	0.02%
2023/11/08	0	133.75	1	133.69	133.50	-1	3,607	-0.03%
2023/11/07	0	0.00	1	132.35	132.30	-1	3,593	-0.03%
2023/11/06	0.1	132.80	0.3	132.19	132.25	-0.2	3,642	-0.01%
2023/11/03	0.2	129.09	0	0.00	129.60	0.2	3,553	0.01%
2023/11/02	0.2	127.30	0	0.00	127.85	0.2	3,525	0.01%
2023/10/31	1.2	124.36	0	0.00	121.80	1.2	3,510	0.03%
2023/10/26	0.1	123.65	0.1	123.49	122.75	0	3,564	0.00%
2023/10/25	0.1	128.60	0	0.00	127.95	0.1	3,465	0.00%
2023/10/24	0.8	125.90	0	0.00	127.25	0.8	3,457	0.02%
2023/10/23	21.6	127.12	19.1	126.11	126.00	2.5	3,425	0.07%
2023/10/20	0	0.00	0.1	127.05	128.70	-0.1	3,389	0.00%
2023/10/19	1.5	128.49	0	0.00	129.20	1.5	3,344	0.04%
2023/10/18	0.3	130.05	0.2	130.58	129.40	0.1	3,395	0.00%
2023/10/17	0.3	133.17	0	0.00	132.15	0.3	3,342	0.01%
2023/10/16	0.1	132.60	0.2	132.28	132.30	-0.1	3,357	0.00%
2023/10/12	0.2	134.71	2	134.00	135.30	-1.8	3,395	-0.05%
2023/10/11	0.1	133.24	0.1	133.20	133.20	0	3,388	0.00%
2023/10/06	0.3	130.07	0	0.00	130.35	0.3	3,383	0.01%
2023/10/05	0.2	129.17	3	129.40	129.50	-2.8	3,372	-0.08%
2023/10/04	3	126.14	0.2	125.13	126.10	2.8	3,365	0.08%
2023/10/03	0	0.00	0	129.91	128.95	0	3,306	0.00%
2023/10/02	0.2	130.77	0	0.00	131.05	0.2	3,333	0.01%
2023/09/28	0	127.65	13	127.31	127.80	-13	3,366	-0.39%
2023/09/26	3.1	126.76	0	127.00	126.45	3.1	3,359	0.09%
2023/09/25	0.1	128.99	0	0.00	129.45	0.1	3,363	0.00%
2023/09/22	0	127.70	0	0.00	127.45	0	3,348	0.00%
2023/09/21	12.2	127.57	0.2	128.31	126.90	12	3,338	0.36%
2023/09/20	1	131.85	0.1	131.67	131.00	0.9	3,242	0.03%
2023/09/19	0	0.00	0.2	132.93	132.20	-0.2	3,262	-0.01%
2023/09/18	0	0.00	0.2	134.41	133.65	-0.2	3,269	-0.01%
2023/09/15	0	0.00	0	136.15	136.75	0	3,236	0.00%
2023/09/14	0.6	134.24	0	0.00	135.70	0.6	3,206	0.02%
2023/09/13	0.1	132.03	0.1	131.15	131.70	0.1	3,159	0.00%
2023/09/11	0.1	129.26	2.1	128.82	128.90	-2	3,155	-0.06%
2023/09/08	2	130.99	0.1	130.40	131.05	2	3,118	0.06%
2023/09/07	0.1	132.41	0.1	132.08	131.45	0	3,129	0.00%
2023/09/06	0.1	134.70	0	0.00	133.80	0.1	3,113	0.00%
2023/09/04	0.2	134.55	0	0.00	134.45	0.2	3,149	0.01%
2023/09/01	0	133.37	0	0.00	133.05	0	3,149	0.00%
2023/08/30	0	134.15	0	0.00	133.95	0	3,151	0.00%
2023/08/25	1.1	129.52	0.1	131.67	129.35	1	3,125	0.03%
2023/08/24	0.2	134.52	2.1	134.23	134.70	-1.9	3,073	-0.06%
2023/08/23	0.1	131.20	0	0.00	131.45	0.1	3,035	0.00%
2023/08/18	0.1	129.22	4	130.25	128.15	-3.9	3,048	-0.13%
2023/08/17	4	127.06	5.1	129.87	130.45	-1	3,025	-0.03%
2023/08/16	6	128.12	0	128.00	128.85	6	2,960	0.20%
2023/08/14	2.1	129.32	0	0.00	128.15	2.1	3,002	0.07%
2023/08/10	0.1	132.96	6	134.25	132.65	-5.9	2,984	-0.20%
2023/08/09	4	136.58	1	136.00	135.90	3	2,906	0.10%
2023/08/08	3.1	135.76	0	0.00	135.95	3.1	2,908	0.11%
2023/08/07	0.2	138.25	0	0.00	138.80	0.2	2,895	0.01%
2023/08/04	3.1	134.99	11	135.65	135.75	-7.9	2,891	-0.27%
2023/08/02	11.3	137.66	9.4	135.84	135.95	1.9	2,854	0.07%
2023/08/01	12	141.50	11	141.53	141.50	1	2,794	0.04%
2023/07/31	5.2	140.15	4	140.00	139.85	1.2	2,793	0.04%
2023/07/28	0.1	142.20	0	0.00	142.50	0.1	2,744	0.00%
2023/07/27	0	142.30	2.2	142.42	142.40	-2.2	2,731	-0.08%
2023/07/26	4	140.51	0	0.00	140.30	4	2,735	0.15%
2023/07/25	0.2	141.21	2	140.70	141.35	-1.8	2,740	-0.07%
2023/07/24	2	138.20	0	136.70	138.15	2	2,732	0.07%
2023/07/21	2.2	137.54	0.2	136.50	137.70	2	2,740	0.07%
2023/07/19	0	141.00	0	0.00	139.60	0	2,724	0.00%
2023/07/18	0.7	142.17	0	141.85	141.30	0.7	2,729	0.02%
2023/07/17	0.1	142.59	0	0.00	142.40	0.1	2,698	0.00%
2023/07/14	0	142.17	5	140.41	142.40	-5	2,698	-0.19%
2023/07/13	2.2	141.44	0.1	140.50	139.25	2.1	2,677	0.08%
2023/07/12	3	136.45	0.1	136.45	136.40	3	2,624	0.11%
2023/07/11	0.1	135.60	4	134.45	135.65	-4	2,642	-0.15%
2023/07/10	0	0.00	0	131.95	131.60	0	2,646	0.00%
2023/07/07	2	131.59	0	0.00	132.10	2	2,635	0.08%
2023/07/06	2.1	133.28	3.1	135.97	133.35	-1	2,605	-0.04%
2023/07/03	0.1	138.45	0	0.00	138.75	0.1	2,533	0.01%
2023/06/29	4	135.30	13	134.42	134.45	-9	2,528	-0.36%
2023/06/28	5	134.50	0	0.00	134.30	5	2,524	0.20%
2023/06/26	7	136.46	0	0.00	136.20	7	2,528	0.28%
2023/06/16	3.1	139.98	3	139.90	139.85	0.1	2,639	0.00%
2023/06/13	0	0.00	0.3	139.00	139.35	-0.3	2,752	-0.01%
2023/06/06	0	0.00	1	130.60	131.10	-1	2,919	-0.03%
2023/06/05	1	130.35	2	130.83	130.35	-1	2,965	-0.03%
2023/05/31	2	127.93	0.5	129.15	128.25	1.5	3,051	0.05%
2023/05/30	0	0.00	0	128.93	129.20	0	3,064	0.00%
2023/05/29	0	0.00	2.1	129.06	129.10	-2.1	3,099	-0.07%
2023/05/26	0	0.00	1.1	126.88	127.00	-1.1	3,111	-0.03%
2023/05/25	0	122.20	0	0.00	123.25	0	3,126	0.00%
2023/05/24	1	120.41	0.3	120.97	121.15	0.7	3,146	0.02%
2023/05/22	0	0.00	0.4	121.86	121.80	-0.4	3,147	-0.01%
2023/05/19	1	121.95	0	0.00	122.00	1	3,194	0.03%
2023/05/18	0	0.00	2.1	120.53	120.95	-2.1	3,186	-0.06%
2023/05/17	0.1	116.22	0	0.00	118.20	0.1	3,190	0.00%
2023/05/16	0.5	113.93	0	0.00	114.70	0.5	3,153	0.02%
2023/05/12	2.1	111.40	0	0.00	112.15	2.1	3,163	0.07%
2023/05/11	0	0.00	0.3	112.81	112.15	-0.3	3,156	-0.01%
2023/05/10	0	0.00	0.2	113.74	113.30	-0.2	3,165	-0.01%
2023/05/08	0.1	115.17	0	0.00	114.85	0.1	3,161	0.00%
2023/05/04	0.1	113.07	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	1	112.65	0	0.00	112.65	1	3,244	0.03%
2023/05/02	0.3	113.59	0	0.00	113.75	0.3	3,298	0.01%
2023/04/25	0.3	111.27	0	0.00	110.20	0.3	3,478	0.01%
2023/04/21	0.4	114.54	0	0.00	113.70	0.4	3,516	0.01%
2023/04/20	0	0.00	0.1	115.12	115.00	-0.1	3,591	0.00%
2023/04/19	0	0.00	0.2	117.05	116.10	-0.2	3,700	-0.01%
2023/04/18	0	0.00	0.1	117.35	117.15	-0.1	3,762	0.00%
2023/04/14	0.2	117.89	5	118.00	118.45	-4.8	3,867	-0.12%
2023/04/12	0.1	118.00	0	0.00	117.90	0.1	4,007	0.00%
2023/04/11	0.2	118.10	0	0.00	117.90	0.2	4,072	0.00%
2023/04/06	0	0.00	0.1	116.00	116.00	-0.1	4,237	0.00%
2023/03/30	0.1	116.35	0	0.00	116.80	0.1	4,356	0.00%
2023/03/29	0	0.00	0	114.80	115.45	0	4,392	0.00%
2023/03/27	0.1	117.20	0.1	117.00	116.90	0	4,602	0.00%
2023/03/22	0.3	114.70	0	0.00	115.35	0.3	4,827	0.01%
2023/03/20	0.2	110.56	0	0.00	110.15	0.2	4,879	0.00%
2023/03/17	0	0.00	2	110.60	111.00	-2	4,928	-0.04%
2023/03/16	2	108.00	0	0.00	107.90	2	5,010	0.04%
2023/03/14	0.1	109.65	0	0.00	109.25	0.1	5,093	0.00%
2023/03/10	0.1	111.90	0	0.00	111.00	0.1	5,117	0.00%
2023/03/09	1	115.00	0	0.00	115.00	1	5,174	0.02%
2023/03/06	0	0.00	0.1	115.50	115.45	-0.1	5,347	0.00%
2023/03/03	0	0.00	0.3	113.60	112.90	-0.3	5,400	-0.01%
2023/02/22	0.1	109.15	0	0.00	109.80	0.1	5,706	0.00%
2023/02/20	2	111.85	0	0.00	112.00	2	6,039	0.03%
2023/02/16	1	111.75	0	0.00	112.95	1	6,383	0.02%
2023/02/10	0	0.00	0.2	112.93	113.15	-0.2	7,188	0.00%
2023/02/07	1	110.60	0	0.00	110.70	1	7,528	0.01%
2023/02/06	0	0.00	0.6	111.37	110.70	-0.6	7,568	-0.01%
2023/02/02	0.1	112.85	0	0.00	113.60	0.1	7,735	0.00%
2023/01/31	0	110.00	0	0.00	109.30	0	7,965	0.00%
2023/01/30	0	0.00	0.1	110.95	111.55	-0.1	8,041	0.00%
2023/01/17	0	0.00	0.1	104.10	104.00	-0.1	8,203	0.00%
2023/01/16	0.1	104.38	0	0.00	104.00	0.1	8,354	0.00%
2023/01/13	0.1	102.84	0	0.00	102.60	0.1	8,411	0.00%
2023/01/12	0	101.50	0	0.00	101.15	0	8,623	0.00%
2023/01/11	0	101.85	0	0.00	101.70	0	8,712	0.00%
2023/01/10	0	101.30	0	0.00	102.30	0	8,967	0.00%
2023/01/09	0.1	100.29	2	99.75	101.20	-1.9	9,149	-0.02%
2023/01/06	0.1	95.60	0	0.00	95.90	0.1	9,223	0.00%
2023/01/03	1.4	91.62	1	92.05	94.05	0.4	9,587	0.00%
2022/12/23	2	93.65	1	93.55	93.70	1	10,069	0.01%
2022/12/22	1	96.25	0	0.00	96.40	1	10,178	0.01%
2022/12/21	0	0.00	1	94.10	93.20	-1	10,293	-0.01%
2022/12/20	1.1	94.82	0	0.00	92.50	1.1	10,334	0.01%
2022/12/15	0	0.00	1	100.00	100.40	-1	10,298	-0.01%
2022/12/14	0	0.00	1	99.75	100.30	-1	10,266	-0.01%
2022/12/08	4	98.03	12	97.20	97.50	-8	10,065	-0.08%
2022/12/06	0	0.00	1	100.40	100.10	-1	9,952	-0.01%
2022/12/02	9	103.24	0	0.00	103.05	9	9,901	0.09%
2022/12/01	0	0.00	5	105.50	104.35	-5	9,945	-0.05%
2022/11/30	0	0.00	1.1	101.28	102.10	-1.1	9,847	-0.01%
2022/11/29	2	97.20	0	0.00	99.95	2	9,797	0.02%
2022/11/28	5	98.37	1	98.50	97.85	4	9,789	0.04%
2022/11/25	1	101.20	0	0.00	100.80	1	9,828	0.01%
2022/11/22	0	0.00	23	97.57	97.85	-23	9,699	-0.24%
2022/11/18	1	97.30	0	0.00	97.20	1	9,650	0.01%
2022/11/17	0	0.00	1	97.10	98.15	-1	9,565	-0.01%
2022/11/16	0	0.00	1.5	97.13	97.80	-1.5	9,453	-0.02%
2022/11/15	0	0.00	60.5	94.37	97.75	-60.5	9,282	-0.65%
2022/11/14	0	0.00	5	92.26	92.20	-5	9,044	-0.06%
2022/11/11	2	89.60	11	90.37	90.65	-9	8,915	-0.10%
2022/11/10	0	0.00	0.5	83.60	83.60	-0.5	8,548	-0.01%
2022/11/09	1	83.35	1	84.35	85.20	0	8,418	0.00%
2022/11/07	1	79.00	3	80.25	80.30	-2	8,091	-0.02%
2022/11/04	14	76.70	1.1	77.70	77.95	12.9	7,960	0.16%
2022/11/03	7.1	76.98	0	0.00	77.35	7.1	7,878	0.09%
2022/11/01	1.2	77.43	2	78.20	78.20	-0.8	7,804	-0.01%
2022/10/31	10	76.95	0	0.00	76.95	10	7,800	0.13%
2022/10/28	65.1	76.34	20	76.30	74.90	45.1	7,772	0.58%
2022/10/27	21	77.14	0	0.00	76.95	21	7,679	0.27%
2022/10/26	6	74.94	3	74.97	74.80	3	7,622	0.04%
2022/10/25	0.4	74.40	15	74.02	74.00	-14.6	7,521	-0.19%
2022/10/24	0	0.00	1	78.40	76.25	-1	7,319	-0.01%
2022/10/21	1	75.65	0	0.00	75.60	1	7,180	0.01%
2022/10/20	4	74.54	4	75.53	76.70	0	7,150	0.00%
2022/10/19	0	78.10	0	0.00	77.80	0	6,924	0.00%
2022/10/18	17	79.01	0	0.00	79.15	17	6,835	0.25%
2022/10/17	1	77.10	1	79.35	79.35	0	6,597	0.00%
2022/10/14	2	80.00	1	79.55	79.95	1	6,370	0.02%
2022/10/13	2.2	76.89	0	0.00	75.60	2.2	6,281	0.03%
2022/10/12	0	78.40	0	0.00	78.60	0	6,195	0.00%
2022/10/11	11.2	79.79	10	79.30	78.85	1.2	6,181	0.02%
2022/10/07	3	88.00	0	0.00	86.85	3	6,052	0.05%
2022/10/05	0.1	88.45	0	0.00	88.30	0.1	6,212	0.00%
2022/10/04	0.1	85.05	2	85.10	85.55	-2	6,156	-0.03%
2022/10/03	0	81.90	0	0.00	81.50	0	6,111	0.00%
2022/09/30	2	83.19	0	0.00	83.20	2	6,222	0.03%
2022/09/28	1.2	85.13	3	89.00	84.65	-1.8	6,421	-0.03%
2022/09/27	1	88.00	1	88.80	88.70	0	6,516	0.00%
2022/09/26	7.1	89.36	4	88.30	88.15	3.1	6,626	0.05%
2022/09/23	1	92.61	9	93.60	92.70	-8	6,762	-0.12%
2022/09/22	6.2	92.70	0	0.00	94.20	6.2	6,910	0.09%
2022/09/21	4	96.96	0	0.00	96.70	4	6,859	0.06%
2022/09/16	0.1	97.50	0	0.00	97.45	0.1	7,118	0.00%
2022/09/14	0.1	98.95	0.3	99.25	99.00	-0.2	7,301	0.00%
2022/09/08	4	96.73	4	97.75	98.10	0	7,390	0.00%
2022/09/07	5.1	96.25	5.1	96.01	95.90	0.1	7,405	0.00%
2022/09/02	0.1	100.00	18	99.48	99.40	-18	7,373	-0.24%
2022/09/01	6	101.78	0.1	101.48	101.00	5.9	7,323	0.08%
2022/08/31	1	102.95	3	103.63	105.65	-2	7,176	-0.03%
2022/08/29	1	102.65	1	103.21	103.10	0	7,093	0.00%
2022/08/26	2	109.40	0	0.00	108.80	2	7,005	0.03%
2022/08/24	12.1	106.37	0	0.00	105.65	12.1	6,999	0.17%
2022/08/22	0.1	109.00	0.1	108.80	108.25	-0.1	6,975	0.00%
2022/08/17	0	0.00	0.1	111.48	111.40	-0.1	6,954	0.00%
2022/08/16	0	0.00	70	111.01	111.25	-70	6,962	-1.01%
2022/08/15	0	0.00	143	110.40	111.15	-143	6,953	-2.06%	大賣/鉅額交易
2022/08/12	0	109.00	2	108.93	109.45	-2	6,949	-0.03%
2022/08/11	0	0.00	2	107.43	107.80	-2	6,974	-0.03%
2022/08/10	2	103.43	0	0.00	104.00	2	6,950	0.03%
2022/08/09	0	104.60	2	106.00	105.75	-2	6,936	-0.03%
2022/08/08	0	0.00	2	104.35	105.45	-2	6,933	-0.03%
2022/08/05	0	104.85	0	0.00	106.00	0	6,948	0.00%
2022/08/04	4.6	99.12	0.1	100.85	100.75	4.5	6,911	0.07%
2022/08/02	2	100.45	0	0.00	100.35	2	6,840	0.03%
2022/08/01	0.1	103.95	0	0.00	103.95	0.1	6,768	0.00%
2022/07/29	0.2	105.00	0	0.00	104.20	0.2	6,770	0.00%
2022/07/28	0.1	103.45	0	0.00	102.65	0.1	6,741	0.00%
2022/07/27	0	101.50	0	0.00	102.45	0	6,682	0.00%
2022/07/26	0	0.00	1.1	101.33	101.00	-1.1	6,622	-0.02%
2022/07/22	0.1	102.30	2	101.88	102.30	-2	6,591	-0.03%
2022/07/21	0.2	101.17	0	0.00	102.10	0.2	6,601	0.00%
2022/07/20	0.5	100.81	0	0.00	100.00	0.5	6,544	0.01%
2022/07/19	6.1	98.85	6	98.03	98.85	0.1	6,498	0.00%
2022/07/18	3	97.92	6	97.98	98.30	-3	6,439	-0.05%
2022/07/15	5	95.55	9	96.33	96.80	-4	6,333	-0.06%
2022/07/14	3	92.70	3	94.85	95.25	0	6,203	0.00%
2022/07/13	7	93.92	1.1	94.02	93.80	6	6,062	0.10%
2022/07/12	0.1	89.10	2	89.15	88.50	-2	5,863	-0.03%
2022/07/11	3	93.33	0	0.00	93.35	3	5,673	0.05%
2022/07/08	0	94.52	2	95.70	94.80	-2	5,575	-0.04%
2022/07/07	0	0.00	2	93.13	93.05	-2	5,356	-0.04%
2022/07/06	3	90.77	0	0.00	88.45	3	5,093	0.06%
2022/07/05	31	90.20	31	91.02	92.80	0	4,813	0.00%
2022/07/01	2	95.60	0	0.00	92.35	2	4,354	0.05%
2022/06/30	3	99.53	0	0.00	98.35	3	4,074	0.07%
2022/06/28	0	0.00	5	105.95	106.00	-5	3,819	-0.13%
2022/06/24	1	104.80	0	0.00	104.00	1	3,588	0.03%
2022/06/17	0	0.00	0	106.75	107.10	0	3,090	0.00%
2022/06/16	1	110.00	2	114.13	109.45	-1	3,004	-0.03%
2022/06/15	0	0.00	1	111.99	111.20	-1	2,945	-0.03%
2022/06/14	3	110.40	0	110.60	112.20	3	2,950	0.10%
2022/06/13	0	0.00	0.1	112.75	112.45	-0.1	2,928	0.00%
2022/06/08	0.1	121.36	0	0.00	121.25	0.1	2,915	0.00%
2022/06/07	0	0.00	0.2	118.99	118.70	-0.2	2,944	-0.01%
2022/06/06	0.1	120.90	0	0.00	120.80	0.1	2,973	0.00%
2022/06/02	0	0.00	0.2	119.82	119.65	-0.2	3,085	-0.01%
2022/05/31	0.1	119.76	2	119.05	121.95	-1.9	3,120	-0.06%
2022/05/30	0	119.55	30	120.50	120.50	-30	3,072	-0.98%
2022/05/27	0.2	115.10	0	0.00	115.35	0.2	3,034	0.01%
2022/05/24	0	0.00	0.1	113.15	111.30	-0.1	3,089	0.00%
2022/05/20	1.2	113.52	2	113.43	113.95	-0.9	3,127	-0.03%
2022/05/19	1	110.33	0	0.00	111.70	1	3,079	0.03%
2022/05/17	0.1	112.40	3.1	111.90	113.00	-3	2,985	-0.10%
2022/05/16	33	111.95	30	112.05	110.65	3	2,974	0.10%
2022/05/13	30	109.00	20	109.45	109.65	10	2,925	0.34%
2022/05/12	1.1	108.09	0	0.00	106.85	1.1	2,913	0.04%
2022/05/10	7	110.89	2	111.00	112.55	5	2,821	0.18%
2022/05/05	0	122.30	0	0.00	122.00	0	2,722	0.00%
2022/04/29	111	120.56	70	120.51	120.50	41	2,804	1.46%	大買/
2022/04/11	0	0.00	0	127.40	126.50	0	2,618	0.00%
2022/04/07	0	0.00	0	129.95	129.00	0	2,626	0.00%
2022/04/06	90	132.30	0	0.00	134.20	90	2,621	3.43%
2022/03/30	0	137.90	0.1	137.50	137.95	0	2,596	0.00%
2022/03/28	20.1	132.75	0	0.00	134.30	20.1	2,589	0.77%
2022/03/25	0	0.00	1	137.00	136.80	-1	2,574	-0.04%
2022/03/24	0	0.00	1	137.40	137.40	-1	2,572	-0.04%
2022/03/23	0	0.00	0.1	137.65	137.70	-0.1	2,565	0.00%
2022/03/21	2	134.90	1	134.55	134.55	1	2,546	0.04%
2022/03/17	80	132.50	0	0.00	133.85	80	2,527	3.17%
2022/03/16	1	124.50	2	126.55	125.90	-1	2,477	-0.04%
2022/03/15	2	125.60	126	125.69	124.85	-124	2,453	-5.05%	大賣/鉅額交易
2022/03/11	0.1	131.15	3	129.90	129.80	-3	2,414	-0.12%
2022/03/10	129	133.60	0.1	132.75	133.10	128.9	2,403	5.36%	大買/鉅額交易
2022/03/08	0.1	127.00	0	0.00	123.00	0.1	2,342	0.00%
2022/03/07	0.1	131.70	0	0.00	128.65	0.1	2,225	0.00%
2022/02/24	0	0.00	0	138.39	136.05	0	2,121	0.00%
2022/02/22	0	0.00	0.1	141.05	141.85	-0.1	2,033	0.00%
2022/02/17	0.1	148.42	0	0.00	147.35	0.1	1,955	0.00%
2022/02/14	0	0.00	0.2	143.30	143.10	-0.2	1,954	-0.01%
2022/02/09	0.1	144.55	0	0.00	145.60	0.1	1,948	0.00%
2022/02/07	0.1	140.20	0	0.00	141.50	0.1	1,986	0.01%
2022/01/21	0	0.00	0	142.60	141.45	0	1,915	0.00%
2021/12/30	0	0.00	0.2	145.75	146.00	-0.2	2,126	-0.01%
2021/12/28	0	144.70	0	0.00	145.65	0	2,223	0.00%
2021/12/23	0	141.00	0	0.00	141.25	0	2,425	0.00%
2021/12/21	0	0.00	46	136.97	139.45	-46	2,494	-1.84%
2021/12/16	46	138.50	0	0.00	139.15	46	2,519	1.83%
2021/12/09	0.1	140.50	0	0.00	139.85	0.1	2,631	0.00%
2021/12/08	0.1	140.80	0	0.00	139.80	0.1	2,625	0.00%
2021/12/02	0.1	137.00	0	0.00	137.25	0.1	2,694	0.00%
2021/11/30	0	0.00	0	134.00	131.70	0	2,689	0.00%
2021/11/19	0	0.00	0.4	140.20	139.60	-0.4	2,867	-0.01%
2021/11/09	0.1	135.00	0	0.00	135.20	0.1	3,283	0.00%
2021/11/08	0.1	130.90	0	0.00	132.70	0.1	3,268	0.00%
2021/11/03	0	128.50	6	128.22	128.05	-6	3,251	-0.18%
2021/11/02	13.1	129.41	13	127.95	126.95	0.1	3,257	0.00%
2021/10/29	4	126.48	0	0.00	125.95	4	3,204	0.12%
2021/10/27	0	0.00	2	128.05	128.05	-2	3,191	-0.06%
2021/10/22	0	0.00	1	125.80	125.30	-1	3,272	-0.03%
2021/10/21	1.2	125.14	1	127.00	124.80	0.2	3,257	0.01%
2021/10/19	0	125.50	0	0.00	125.65	0	3,262	0.00%
2021/10/18	0	0.00	9	123.20	122.95	-9	3,271	-0.28%
2021/10/15	9	121.00	0	0.00	123.90	9	3,269	0.28%
2021/10/13	1	118.30	0	0.00	117.45	1	3,254	0.03%
2021/10/12	1	118.30	1	118.55	118.55	0	3,215	0.00%
2021/10/08	2	122.63	2	121.08	121.50	0	3,184	0.00%
2021/10/05	1	115.50	1	116.50	118.20	0	3,055	0.00%
2021/10/04	1	117.50	0	0.00	118.15	1	3,011	0.03%
2021/10/01	5	121.09	2.1	119.66	119.60	2.9	2,946	0.10%
2021/09/30	1	123.10	3	124.52	125.80	-2	2,862	-0.07%
2021/09/29	3	124.30	1	125.00	124.05	2	2,825	0.07%
2021/09/23	0	0.00	1	127.60	128.30	-1	2,786	-0.04%
2021/09/22	2	125.30	1	125.35	125.70	1	2,788	0.04%
2021/09/15	0	0.00	30	133.00	132.45	-30	2,731	-1.10%
2021/09/13	0	0.00	11	133.60	133.20	-11	2,760	-0.40%
2021/09/10	11	133.35	0	0.00	134.05	11	2,840	0.39%
2021/09/07	0	0.00	12	133.00	133.25	-12	2,850	-0.42%
2021/09/03	12	134.62	0	0.00	134.90	12	2,863	0.42%
2021/09/02	0	0.00	11	131.85	131.05	-11	2,884	-0.38%
2021/08/30	11	130.60	0	0.00	131.80	11	2,897	0.38%
2021/08/25	0	0.00	5	124.50	125.85	-5	2,894	-0.17%
2021/08/24	0	0.00	9	123.15	123.25	-9	2,889	-0.31%
2021/08/23	9	122.30	0	0.00	122.05	9	2,903	0.31%
2021/08/19	7	117.08	2	116.60	116.00	5	2,882	0.17%
2021/08/16	2	123.25	2	123.03	122.80	0	2,824	0.00%
2021/08/12	2	128.40	2	127.45	127.50	0	2,927	0.00%
2021/08/11	1	128.80	1.1	127.73	127.75	-0.1	3,014	0.00%
2021/08/10	3	130.30	3.1	129.05	129.20	-0.1	3,182	0.00%
2021/08/09	1	128.75	12	129.17	130.95	-11	3,398	-0.32%
2021/08/06	11	132.00	0	0.00	131.90	11	3,482	0.32%
2021/08/05	0	0.00	11	133.30	133.00	-11	3,644	-0.30%
2021/08/04	11.2	133.29	0	0.00	133.75	11.2	3,901	0.29%
2021/08/03	0.1	131.90	0	0.00	132.30	0.1	4,027	0.00%
2021/08/02	0	131.50	0	0.00	131.65	0	4,031	0.00%
2021/07/30	0	0.00	10	128.80	127.30	-10	4,041	-0.25%
2021/07/29	10	129.40	0	0.00	129.80	10	4,068	0.25%
2021/07/28	0	0.00	0.1	123.35	124.25	-0.1	4,080	0.00%
2021/07/26	0	0.00	11	129.35	128.50	-11	4,155	-0.26%
2021/07/22	11	131.70	0	0.00	131.10	11	4,165	0.26%
2021/07/19	0	0.00	12	133.15	133.60	-12	4,126	-0.29%
2021/07/14	1	134.10	1	134.85	134.85	0	4,160	0.00%
2021/07/13	0	136.55	0	0.00	134.85	0	4,167	0.00%
2021/07/12	16	135.49	4	134.90	134.70	12	4,172	0.29%
2021/07/09	0	0.00	10	132.10	131.50	-10	4,165	-0.24%
2021/07/05	0.1	135.29	0	0.00	135.90	0.1	4,213	0.00%
2021/07/01	0	132.81	0	0.00	131.65	0	4,226	0.00%
2021/06/30	0	132.84	0	0.00	133.05	0	4,235	0.00%
2021/06/28	0	130.00	0	0.00	130.30	0	4,232	0.00%
2021/06/25	10	130.15	0	0.00	128.65	10	4,250	0.24%
2021/06/22	0	0.00	1	124.20	122.75	-1	4,298	-0.02%
2021/06/21	2	121.93	1.3	122.40	122.05	0.7	4,312	0.02%
2021/06/18	0	0.00	1	127.25	126.75	-1	4,261	-0.02%
2021/06/17	1	124.40	1	126.00	127.20	0	4,296	0.00%
2021/06/16	1	126.40	0	0.00	126.65	1	4,308	0.02%
2021/06/15	0.1	126.55	0	0.00	127.15	0.1	4,332	0.00%
2021/06/10	0.1	123.60	0	0.00	124.15	0.1	4,338	0.00%
2021/06/09	0	0.00	0	121.00	120.85	0	4,317	0.00%
2021/06/03	0	124.45	0	0.00	124.90	0	4,433	0.00%
2021/06/02	0	123.78	8	124.15	123.00	-8	4,492	-0.18%
2021/06/01	0	123.28	0	0.00	123.65	0	4,556	0.00%
2021/05/31	0	121.30	0	0.00	122.00	0	4,607	0.00%
2021/05/28	8	119.75	0	0.00	120.00	8	4,604	0.17%
2021/05/27	30	115.70	3	115.70	115.70	27	4,608	0.59%
2021/05/24	0	0.00	2	111.75	112.50	-2	4,690	-0.04%
2021/05/21	3	110.52	1	110.20	111.70	2	4,684	0.04%
2021/05/20	0	108.00	0	0.00	108.00	0	4,629	0.00%
2021/05/19	30	108.15	30	110.15	109.45	0	4,598	0.00%
2021/05/18	0	0.00	30	103.20	110.15	-30	4,555	-0.66%
2021/05/17	1	101.55	1	100.30	99.10	0	4,456	0.00%
2021/05/14	0	0.00	240	104.52	105.20	-240	4,283	-5.60%	大賣/鉅額交易
2021/05/13	65	105.75	30	107.00	102.60	35	4,208	0.83%
2021/05/12	303	106.30	0	0.00	105.10	303	4,078	7.43%	大買/鉅額交易
2021/05/11	1	120.00	181	118.87	115.30	-180	3,889	-4.63%	大賣/鉅額交易
2021/05/07	60	124.00	0	0.00	126.45	60	3,854	1.56%
2021/05/06	120	121.76	0	0.00	121.70	120	3,894	3.08%	大買/鉅額交易
2021/05/03	0	0.00	9	128.50	125.50	-9	3,906	-0.23%
2021/04/22	9	126.40	0	0.00	123.65	9	4,140	0.22%
2021/04/21	0	0.00	9	124.30	124.50	-9	4,130	-0.22%
2021/04/06	9	119.54	0	0.00	119.00	9	4,421	0.20%
2021/03/02	0	0.00	50	110.51	107.25	-50	4,341	-1.15%
2021/01/18	0	0.00	4	103.60	102.40	-4	4,250	-0.09%
2021/01/15	0	0.00	4	104.20	103.00	-4	4,189	-0.10%
2021/01/14	3	104.30	0	0.00	104.00	3	4,104	0.07%
2021/01/11	0	0.00	2	100.10	101.35	-2	4,064	-0.05%
2020/12/31	6	89.86	1	89.80	90.00	5	4,005	0.12%
2020/12/25	0	0.00	2	85.60	85.30	-2	4,167	-0.05%
2020/12/23	2	83.55	2	83.50	83.80	0	4,279	0.00%
2020/12/22	2	83.50	0	0.00	82.95	2	4,351	0.05%
2020/12/21	3	82.93	8	84.16	85.40	-5	4,504	-0.11%
2020/12/18	1	83.50	0	0.00	83.60	1	4,550	0.02%
2020/12/17	3	83.83	0	0.00	84.00	3	4,681	0.06%
2020/12/16	1	84.00	0	0.00	84.20	1	4,797	0.02%
2020/12/10	2	84.03	0	0.00	83.65	2	4,893	0.04%
2020/11/12	0	0.00	1	71.30	71.40	-1	5,343	-0.02%
2020/11/10	0	0.00	15	69.30	69.95	-15	5,295	-0.28%
2020/11/09	15	70.45	0	0.00	70.60	15	5,227	0.29%
2020/11/04	1	66.05	1	66.40	68.20	0	5,101	0.00%
2020/10/08	1	66.95	0	0.00	67.15	1	5,781	0.02%
2020/09/30	0	0.00	1	63.10	63.30	-1	5,795	-0.02%
2020/09/25	0	0.00	1	60.50	60.50	-1	5,892	-0.02%
2020/09/24	2	62.18	5	60.53	60.15	-3	5,861	-0.05%
2020/09/23	2	63.65	1	63.50	63.75	1	5,729	0.02%
2020/09/22	3	64.70	2	64.00	63.40	1	5,735	0.02%
2020/09/21	2	65.73	1	67.25	65.40	1	5,649	0.02%
2020/09/18	0	0.00	5	67.00	66.75	-5	5,607	-0.09%
2020/09/17	1	66.95	0	0.00	66.50	1	5,611	0.02%
2020/09/16	1	68.15	0	0.00	67.90	1	5,617	0.02%
2020/09/11	0	0.00	1	64.40	64.40	-1	5,493	-0.02%
2020/09/10	0	0.00	10	64.35	64.40	-10	5,506	-0.18%
2020/09/09	13	63.07	3	62.80	63.65	10	5,600	0.18%
2020/09/08	0	0.00	1	64.20	64.25	-1	5,615	-0.02%
2020/09/07	20	64.08	20	63.36	63.45	0	5,758	0.00%
2020/09/04	1	63.90	0	0.00	63.80	1	5,858	0.02%
2020/09/03	10	65.35	10	64.95	65.00	0	5,848	0.00%
2020/09/01	0	0.00	1	64.60	64.60	-1	5,896	-0.02%
2020/08/31	0	0.00	2	65.53	63.20	-2	5,944	-0.03%
2020/08/28	2	64.65	2	64.95	64.50	0	5,941	0.00%
2020/08/27	4	66.00	1	66.95	65.45	3	5,982	0.05%
2020/08/26	1	65.30	0	0.00	65.65	1	5,985	0.02%
2020/08/25	2	64.45	3	64.77	65.10	-1	6,044	-0.02%
2020/08/24	2	63.58	1	63.95	63.80	1	6,066	0.02%
2020/08/21	0	0.00	4	62.69	63.40	-4	6,137	-0.07%
2020/08/20	12	61.80	9	61.33	60.70	3	6,139	0.05%
2020/08/19	2	66.73	2	67.05	65.50	0	6,103	0.00%
2020/08/18	1	66.75	0	0.00	66.40	1	6,208	0.02%
2020/08/14	2	64.98	3	65.55	65.55	-1	6,406	-0.02%
2020/08/13	0	0.00	4	65.56	65.10	-4	6,480	-0.06%
2020/08/12	1	64.20	0	0.00	63.95	1	6,572	0.02%
2020/08/11	2	65.93	0	0.00	65.35	2	6,650	0.03%
2020/08/10	2	66.40	1	66.00	66.55	1	6,788	0.01%
2020/08/07	1	65.20	0	0.00	65.40	1	6,918	0.01%
2020/08/04	0	0.00	3	63.57	64.00	-3	7,171	-0.04%
2020/08/03	3	63.38	0	0.00	62.10	3	7,267	0.04%
2020/07/28	6	67.71	1	67.30	62.75	5	7,771	0.06%
2020/07/27	0	0.00	2	62.70	63.10	-2	7,825	-0.03%
2020/07/24	2	59.38	1	60.55	59.25	1	7,921	0.01%
2020/07/23	1	60.20	0	0.00	60.40	1	7,964	0.01%
2020/06/30	0	0.00	4	50.70	50.80	-4	10,470	-0.04%
2020/06/29	4	49.69	0	0.00	49.71	4	10,703	0.04%
2020/06/23	2	50.05	3	50.55	50.50	-1	11,417	-0.01%
2020/06/22	0	0.00	2	50.65	50.15	-2	11,852	-0.02%
2020/06/18	3	49.94	0	0.00	49.92	3	12,887	0.02%
2020/06/17	2	49.23	2	49.65	49.60	0	13,211	0.00%
2020/06/16	0	0.00	2	48.93	49.52	-2	13,700	-0.01%
2020/06/15	2	47.59	1	48.31	47.23	1	14,229	0.01%
2020/06/12	1	47.50	0	0.00	48.49	1	14,478	0.01%
2020/06/04	1	48.20	1	48.10	48.15	0	15,296	0.00%
2020/05/12	0	0.00	5	43.75	43.79	-5	14,065	-0.04%
2020/05/06	0	0.00	5	42.53	42.82	-5	13,512	-0.04%
2020/05/05	0	0.00	5	42.73	42.74	-5	13,359	-0.04%
2020/05/04	6	42.02	44	42.25	42.18	-38	13,214	-0.29%
2020/04/29	2	42.91	0	0.00	42.96	2	12,826	0.02%
2020/04/22	0	0.00	2	38.96	39.07	-2	11,915	-0.02%
2020/04/21	0	0.00	2	40.03	38.80	-2	11,772	-0.02%
2020/04/17	0	0.00	2	41.50	41.55	-2	11,312	-0.02%
2020/04/15	2	39.56	0	0.00	39.87	2	10,854	0.02%
2020/04/09	20	37.61	0	0.00	37.43	20	10,121	0.20%
2020/04/06	20	34.92	21	35.02	35.31	-1	9,293	-0.01%
2020/04/01	5	33.90	0	0.00	33.97	5	8,972	0.06%
2020/03/31	30	34.25	20	33.66	33.94	10	8,754	0.11%
2020/03/27	9	35.75	9	35.63	33.99	0	8,004	0.00%
2020/03/26	44	33.47	44	34.03	34.30	0	7,569	0.00%
2020/03/25	13	33.84	14	33.97	33.41	-1	7,062	-0.01%
2020/03/24	0	0.00	1	31.02	31.40	-1	6,439	-0.02%
2020/03/23	24	27.93	22	29.16	28.25	2	5,892	0.03%
2020/03/20	19	30.03	40	29.44	30.45	-21	5,475	-0.38%
2020/03/19	40	27.96	19	27.92	26.40	21	4,886	0.43%
2020/03/18	0	0.00	3	31.95	30.66	-3	4,229	-0.07%
2020/03/17	5	32.85	21	33.59	32.88	-16	3,892	-0.41%
2020/03/16	6	34.82	0	0.00	34.63	6	3,470	0.17%
2020/03/13	30	36.30	17	36.40	37.64	13	3,199	0.41%
2020/03/12	40	42.01	0	0.00	39.43	40	2,837	1.41%
2020/03/11	0	0.00	40	43.49	43.42	-40	2,642	-1.51%
2020/03/06	6	47.32	0	0.00	47.14	6	2,308	0.26%
2020/03/05	0	0.00	6	48.90	48.92	-6	2,247	-0.27%
2020/02/27	4	47.60	0	0.00	47.26	4	2,026	0.20%
2020/02/24	2	49.21	0	0.00	49.21	2	1,842	0.11%
2019/09/10	0	0.00	1	41.20	41.32	-1	1,670	-0.06%
2019/09/04	1	40.25	0	0.00	40.45	1	1,661	0.06%
2019/09/03	0	0.00	1	39.80	39.72	-1	1,682	-0.06%
2019/08/30	1	39.88	0	0.00	39.96	1	1,727	0.06%
2019/07/09	3	39.28	0	0.00	39.24	3	1,733	0.17%
2019/05/23	0	0.00	3	35.69	35.50	-3	1,481	-0.20%
2019/04/08	0	0.00	2	38.68	38.80	-2	2,038	-0.10%
2019/04/03	0	0.00	2	38.27	38.14	-2	2,077	-0.10%
2019/04/01	0	0.00	2	38.15	37.82	-2	2,142	-0.09%
2019/03/22	0	0.00	20	37.36	37.52	-20	2,377	-0.84%
2019/03/06	0	0.00	1	35.40	35.42	-1	3,178	-0.03%
2019/03/05	1	35.19	0	0.00	35.19	1	3,237	0.03%
2019/02/15	0	0.00	1	33.66	33.60	-1	3,585	-0.03%
2019/02/12	1	33.88	0	0.00	33.96	1	3,771	0.03%
2019/01/29	0	0.00	1	32.81	32.90	-1	3,932	-0.03%
2019/01/17	1	31.69	0	0.00	31.92	1	4,710	0.02%
2019/01/16	0	0.00	1	31.86	31.89	-1	4,848	-0.02%
2019/01/14	0	0.00	1	31.21	31.31	-1	5,028	-0.02%
2019/01/09	1	31.55	0	0.00	31.56	1	5,175	0.02%
2018/12/18	1	31.74	0	0.00	31.60	1	5,760	0.02%
2018/12/06	100	32.09	100	31.24	31.16	0	5,659	0.00%
2018/12/03	0	0.00	2	34.06	34.38	-2	5,516	-0.04%
2018/11/21	5	31.76	0	0.00	31.78	5	5,192	0.10%
2018/11/08	0	0.00	3	33.20	33.06	-3	4,921	-0.06%
2018/10/25	0	0.00	5	30.39	30.34	-5	4,049	-0.12%
2018/10/22	30	32.83	30	33.57	33.46	0	3,561	0.00%
2018/10/19	0	0.00	1	33.10	33.34	-1	3,459	-0.03%
2018/10/15	2	32.99	0	0.00	32.92	2	3,263	0.06%
2018/10/12	0	0.00	18	32.48	33.78	-18	3,170	-0.57%
2018/10/11	41	32.35	20	31.99	31.65	21	3,008	0.70%
2018/10/09	0	0.00	3	37.36	37.40	-3	2,706	-0.11%
2018/10/08	23	37.31	1	37.50	37.30	22	2,617	0.84%
2018/10/05	8	37.81	0	0.00	37.77	8	2,488	0.32%
2018/10/02	0	0.00	1	40.27	40.02	-1	2,281	-0.04%
2018/09/28	0	0.00	2	41.22	40.70	-2	2,284	-0.09%
2018/09/21	1	40.69	13	40.43	40.67	-12	2,217	-0.54%
2018/09/20	1	40.00	0	0.00	40.00	1	2,208	0.05%
2018/09/19	0	0.00	1	39.91	40.22	-1	2,204	-0.05%
2018/09/18	0	0.00	1	39.45	39.56	-1	2,204	-0.05%
2018/09/17	4	40.01	0	0.00	39.92	4	2,217	0.18%
2018/09/14	1	40.36	0	0.00	40.59	1	2,173	0.05%
2018/09/13	1	39.45	0	0.00	39.20	1	2,136	0.05%
2018/09/11	10	39.36	1	39.27	39.49	9	2,072	0.43%
2018/09/10	1	39.35	0	0.00	39.44	1	2,043	0.05%
2018/08/31	0	0.00	10	40.55	40.86	-10	1,997	-0.50%
2018/08/24	0	0.00	5	39.35	39.27	-5	1,911	-0.26%
2018/08/22	5	39.21	0	0.00	39.12	5	1,901	0.26%
2018/08/21	2	38.88	0	0.00	39.08	2	1,898	0.11%
2018/08/20	2	38.39	0	0.00	38.49	2	1,891	0.11%
2018/08/17	6	38.30	0	0.00	38.25	6	1,895	0.32%
2018/08/01	5	40.50	0	0.00	40.65	5	1,974	0.25%
2018/07/24	0	0.00	6	39.00	39.35	-6	2,099	-0.29%
2018/07/20	0	0.00	3	38.70	38.69	-3	2,076	-0.14%
2018/07/16	2	37.80	0	0.00	37.78	2	2,275	0.09%
2018/07/13	1	37.67	0	0.00	38.00	1	2,298	0.04%
2018/07/11	2	36.30	0	0.00	36.51	2	2,301	0.09%
2018/07/10	1	37.19	0	0.00	37.16	1	2,267	0.04%
2018/07/09	3	36.90	0	0.00	36.87	3	2,262	0.13%
2018/07/05	0	0.00	2	36.06	35.77	-2	2,214	-0.09%
2018/06/29	2	36.38	1	36.09	36.74	1	2,224	0.04%
2018/06/13	1	38.11	0	0.00	38.11	1	2,294	0.04%
2018/06/11	0	0.00	4	37.81	38.01	-4	2,321	-0.17%
2018/06/08	0	0.00	8	38.20	37.86	-8	2,357	-0.34%
2018/06/07	0	0.00	10	38.45	38.58	-10	2,366	-0.42%
2018/06/06	1	38.48	0	0.00	38.48	1	2,394	0.04%
2018/05/22	1	36.90	0	0.00	36.75	1	2,693	0.04%
2018/05/17	5	36.20	3	36.30	36.20	2	2,894	0.07%
2018/05/15	0	0.00	1	36.67	36.44	-1	3,031	-0.03%
2018/05/11	2	36.27	1	36.18	36.27	1	3,186	0.03%
2018/05/08	1	35.03	2	34.86	35.06	-1	3,132	-0.03%
2018/05/07	0	0.00	1	34.75	34.72	-1	3,125	-0.03%
2018/05/02	0	0.00	1	34.83	34.82	-1	3,114	-0.03%
2018/04/30	1	35.12	5	34.84	35.12	-4	3,124	-0.13%
2018/04/27	2	34.20	0	0.00	34.34	2	3,097	0.06%
2018/04/26	0	0.00	3	34.50	33.98	-3	3,091	-0.10%
2018/04/25	6	34.21	0	0.00	34.41	6	3,053	0.20%
2018/04/20	3	36.07	0	0.00	35.85	3	2,925	0.10%
2018/03/28	0	0.00	1	36.50	36.50	-1	2,666	-0.04%
2018/03/27	20	37.27	0	0.00	37.61	20	2,604	0.77%
2018/03/22	1	37.65	1	37.85	37.70	0	2,460	0.00%
2018/03/20	0	0.00	1	37.66	37.79	-1	2,451	-0.04%
2018/03/13	0	0.00	4	38.55	38.66	-4	2,423	-0.17%
2018/03/12	1	38.08	0	0.00	38.08	1	2,435	0.04%
2018/03/06	2	36.30	1	36.20	36.30	1	2,406	0.04%
2018/03/01	1	36.13	0	0.00	36.12	1	2,295	0.04%
2018/02/27	0	0.00	1	36.82	36.56	-1	2,278	-0.04%
2018/02/22	1	35.42	1	35.33	35.38	0	2,208	0.00%
2018/02/21	0	0.00	5	35.78	35.78	-5	2,190	-0.23%
2018/02/09	1	33.46	0	0.00	33.60	1	2,098	0.05%
2018/02/06	25	34.92	20	33.70	33.60	5	1,856	0.27%