元大台灣50正2 (00631L)-中國信託-高雄券商分點個股進出

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
194.0
漲跌
▲0.9
漲幅
+0.47%
成交量
2,584張
產業
上市
280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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	1.1	195.91	1.8	196.51	194.00	-0.7	2,719	-0.03%
2024/04/30	0	196.90	0.1	197.90	196.35	-0.1	2,715	0.00%
2024/04/29	0	197.35	0	0.00	197.50	0	2,727	0.00%
2024/04/26	1	190.30	0	0.00	190.60	1	2,720	0.04%
2024/04/25	2.2	185.10	0	0.00	185.00	2.2	2,764	0.08%
2024/04/24	0	190.95	2.1	190.75	190.95	-2	2,755	-0.07%
2024/04/23	0	0.00	3	181.77	181.70	-3	2,784	-0.11%
2024/04/22	1.5	178.88	0	0.00	178.45	1.5	2,808	0.05%
2024/04/19	14.2	180.52	1	179.70	179.00	13.2	2,767	0.48%
2024/04/18	1	192.55	0	0.00	194.35	1	2,570	0.04%
2024/04/17	0.1	190.54	1.3	191.04	192.10	-1.2	2,560	-0.05%
2024/04/16	2.9	189.27	0	0.00	187.50	2.9	2,556	0.11%
2024/04/15	0.1	199.62	1.2	199.79	199.15	-1.1	2,437	-0.04%
2024/04/12	0	204.60	0	0.00	204.05	0	2,423	0.00%
2024/04/10	0.1	206.00	0	0.00	205.65	0.1	2,415	0.00%
2024/04/09	0.1	203.34	0.1	206.30	206.30	0	2,490	0.00%
2024/04/08	0	198.50	0	0.00	198.30	0	2,466	0.00%
2024/04/03	0	0.00	0.1	195.10	196.55	-0.1	2,470	0.00%
2024/04/02	0.1	198.50	0.3	199.00	199.20	-0.2	2,441	-0.01%
2024/04/01	0	0.00	3	196.60	194.55	-3	2,481	-0.12%
2024/03/29	0.1	194.70	0	0.00	194.70	0.1	2,491	0.00%
2024/03/28	1.1	193.18	0	0.00	193.45	1.1	2,490	0.04%
2024/03/27	1	194.85	0	0.00	194.35	1	2,479	0.04%
2024/03/26	4.3	194.33	0	0.00	193.00	4.3	2,501	0.17%
2024/03/25	1	193.35	0	0.00	194.15	1	2,480	0.04%
2024/03/22	0	0.00	0.5	193.01	193.60	-0.5	2,524	-0.02%
2024/03/21	3.5	191.22	1.3	193.44	194.10	2.3	2,494	0.09%
2024/03/20	0.3	186.60	0.2	187.05	186.05	0.1	2,489	0.00%
2024/03/19	0	187.49	0	0.00	187.55	0	2,525	0.00%
2024/03/18	1.2	185.87	0	0.00	188.10	1.2	2,512	0.05%
2024/03/15	0	186.25	0	0.00	185.35	0	2,526	0.00%
2024/03/14	3.2	188.49	0	0.00	188.40	3.2	2,504	0.13%
2024/03/13	1	190.80	0	0.00	188.65	1	2,519	0.04%
2024/03/12	0	0.00	2	188.45	188.80	-2	2,520	-0.08%
2024/03/11	1	184.11	0	0.00	184.80	1	2,524	0.04%
2024/03/08	0.1	186.00	1	186.10	186.10	-0.9	2,537	-0.04%
2024/03/05	0	0.00	2	177.65	178.10	-2	2,519	-0.08%
2024/03/04	0.1	176.80	0	0.00	176.35	0.1	2,536	0.00%
2024/03/01	0.2	170.18	0.2	170.25	169.85	-0.1	2,539	0.00%
2024/02/29	0.3	170.25	0	0.00	170.15	0.3	2,578	0.01%
2024/02/27	2.2	167.05	2.1	170.75	168.85	0.1	2,588	0.00%
2024/02/26	0	0.00	0.4	169.50	170.50	-0.4	2,585	-0.02%
2024/02/23	0.4	170.25	2.6	170.08	169.45	-2.2	2,615	-0.08%
2024/02/22	0.6	167.59	0	0.00	168.90	0.6	2,670	0.02%
2024/02/21	1.2	165.32	0	0.00	165.20	1.2	2,682	0.04%
2024/02/20	1.7	165.85	2	165.75	166.15	-0.3	2,743	-0.01%
2024/02/19	1.1	164.51	0	0.00	165.00	1.1	2,800	0.04%
2024/02/16	0.1	164.95	2	164.83	164.80	-1.9	2,882	-0.07%
2024/02/15	0.4	164.83	0	0.00	165.20	0.4	2,915	0.01%
2024/02/05	0.2	155.26	0	0.00	155.05	0.2	2,913	0.01%
2024/02/02	0.1	154.49	2	154.80	154.90	-1.9	2,918	-0.07%
2024/02/01	0	0.00	1.3	152.40	152.65	-1.3	2,936	-0.04%
2024/01/31	4.2	152.10	0.1	152.00	152.00	4.2	2,974	0.14%
2024/01/30	0.2	155.40	3	155.08	155.15	-2.8	2,988	-0.09%
2024/01/26	0.2	153.50	0	0.00	153.10	0.2	3,164	0.01%
2024/01/25	0	0.00	9.5	153.16	153.50	-9.5	3,195	-0.30%
2024/01/24	2	152.10	6	152.16	151.40	-4	3,214	-0.12%
2024/01/23	0.2	150.85	1.2	150.50	151.20	-1	3,234	-0.03%
2024/01/22	0	149.75	9.5	150.23	150.20	-9.4	3,229	-0.29%
2024/01/19	0	0.00	20.2	145.98	148.05	-20.2	3,226	-0.63%
2024/01/18	0.1	140.85	2	141.78	141.15	-2	3,271	-0.06%
2024/01/17	24.2	140.84	0	0.00	140.60	24.2	3,273	0.74%
2024/01/16	5.4	143.22	0	0.00	143.00	5.4	3,259	0.17%
2024/01/15	0.1	146.00	1	146.95	146.35	-0.9	3,276	-0.03%
2024/01/12	2.7	145.16	1	146.05	145.25	1.7	3,331	0.05%
2024/01/10	11	144.71	1	144.80	144.45	10	3,364	0.30%
2024/01/09	1.1	146.37	0	0.00	146.20	1.1	3,355	0.03%
2024/01/08	4.1	146.96	0	0.00	146.35	4.1	3,347	0.12%
2024/01/05	0	0.00	1	146.20	145.15	-1	3,325	-0.03%
2024/01/04	2	145.88	2	145.80	145.70	0	3,352	0.00%
2024/01/03	1.2	146.24	1	146.20	145.90	0.2	3,405	0.01%
2024/01/02	3	149.90	0.1	150.00	149.95	2.9	3,359	0.09%
2023/12/29	1	151.55	0	0.00	151.20	1	3,376	0.03%
2023/12/28	2	151.15	1	151.15	151.15	1	3,439	0.03%
2023/12/27	1	150.90	0	0.00	151.40	1	3,452	0.03%
2023/12/26	2.1	148.88	1.1	148.99	149.10	1	3,450	0.03%
2023/12/22	0	0.00	2	146.25	146.20	-2	3,466	-0.06%
2023/12/21	2.4	145.17	0	0.00	145.70	2.4	3,494	0.07%
2023/12/20	0	0.00	1	147.15	148.15	-1	3,495	-0.03%
2023/12/19	1	147.05	0	0.00	146.30	1	3,502	0.03%
2023/12/18	1	147.55	0	0.00	147.85	1	3,560	0.03%
2023/12/15	0	0.00	2	148.83	148.35	-2	3,570	-0.06%
2023/12/14	1	147.55	0.1	147.95	147.70	0.9	3,550	0.03%
2023/12/12	0	0.00	2	144.75	144.25	-2	3,585	-0.06%
2023/12/11	1	142.90	1	143.50	143.55	0	3,623	0.00%
2023/12/08	1	144.05	5	143.95	143.05	-4	3,632	-0.11%
2023/12/07	5	141.70	3.1	142.20	141.30	1.9	3,615	0.05%
2023/12/06	2	144.05	0	0.00	143.00	2	3,647	0.05%
2023/12/04	0.1	143.90	1.5	143.97	143.70	-1.5	3,643	-0.04%
2023/12/01	2	143.60	0	0.00	143.80	2	3,627	0.06%
2023/11/29	2	143.73	2.5	143.36	142.65	-0.5	3,595	-0.01%
2023/11/27	0	0.00	0.4	141.90	139.40	-0.4	3,568	-0.01%
2023/11/22	1.1	142.27	3	142.00	141.85	-1.9	3,594	-0.05%
2023/11/21	1	143.80	1.1	143.56	143.90	-0.1	3,625	0.00%
2023/11/20	0.3	140.10	0.2	140.60	140.45	0.1	3,614	0.00%
2023/11/17	0.1	140.61	0.1	141.00	140.70	0	3,627	0.00%
2023/11/16	1	139.45	2	139.48	139.95	-1	3,585	-0.03%
2023/11/15	0.1	139.40	2.6	139.80	139.80	-2.5	3,540	-0.07%
2023/11/14	0.1	136.75	2.5	136.83	136.65	-2.4	3,501	-0.07%
2023/11/13	0	0.00	0.4	135.69	135.40	-0.4	3,530	-0.01%
2023/11/09	0	132.70	1.2	133.00	133.65	-1.2	3,538	-0.03%
2023/11/08	0.8	133.40	22.6	133.10	133.50	-21.9	3,607	-0.61%
2023/11/07	0.1	131.55	6.2	132.21	132.30	-6.2	3,593	-0.17%
2023/11/06	0	0.00	7.2	132.04	132.25	-7.2	3,642	-0.20%
2023/11/03	0	0.00	8	129.23	129.60	-8	3,553	-0.23%
2023/11/02	0	0.00	23.7	127.06	127.85	-23.7	3,525	-0.67%
2023/11/01	1	122.99	0	0.00	122.90	1	3,495	0.03%
2023/10/31	11.7	122.46	0	0.00	121.80	11.7	3,510	0.33%
2023/10/30	2.1	124.12	0	0.00	124.00	2.1	3,554	0.06%
2023/10/27	1.1	124.15	2	124.08	124.10	-0.9	3,546	-0.03%
2023/10/26	21.2	123.35	0	0.00	122.75	21.2	3,564	0.60%
2023/10/25	10	127.95	2	129.15	127.95	8	3,465	0.23%
2023/10/23	14	126.18	0	0.00	126.00	14	3,425	0.41%
2023/10/20	2	126.73	0	0.00	128.70	2	3,389	0.06%
2023/10/19	3	129.32	1	128.45	129.20	2	3,344	0.06%
2023/10/18	1	129.56	0	0.00	129.40	1	3,395	0.03%
2023/10/13	1	134.30	6	134.25	134.25	-5	3,387	-0.15%
2023/10/11	0	0.00	4	133.18	133.20	-4	3,388	-0.12%
2023/10/05	0	0.00	1	127.60	129.50	-1	3,372	-0.03%
2023/10/04	4.1	125.94	0	0.00	126.10	4.1	3,365	0.12%
2023/10/03	0	0.00	1	130.40	128.95	-1	3,306	-0.03%
2023/10/02	0	0.00	4	130.53	131.05	-4	3,333	-0.12%
2023/09/28	1	127.80	3	128.50	127.80	-2	3,366	-0.06%
2023/09/27	8	126.81	0	0.00	126.90	8	3,358	0.24%
2023/09/25	0	0.00	14.1	129.45	129.45	-14.1	3,363	-0.42%
2023/09/22	8	126.85	0	0.00	127.45	8	3,348	0.24%
2023/09/21	18.1	127.45	0	0.00	126.90	18.1	3,338	0.54%
2023/09/20	3.1	131.24	0	0.00	131.00	3.1	3,242	0.09%
2023/09/19	13	132.96	0	0.00	132.20	13	3,262	0.40%
2023/09/18	7.2	134.55	0	0.00	133.65	7.2	3,269	0.22%
2023/09/15	0.1	136.45	0	0.00	136.75	0.1	3,236	0.00%
2023/09/14	0	0.00	5.5	135.36	135.70	-5.5	3,206	-0.17%
2023/09/13	0	0.00	1	131.25	131.70	-1	3,159	-0.03%
2023/09/12	1	130.45	1	131.10	131.30	0	3,164	0.00%
2023/09/11	6	129.36	5	129.25	128.90	1	3,155	0.03%
2023/09/08	8	130.67	0	0.00	131.05	8	3,118	0.26%
2023/09/07	0.2	132.21	2	131.50	131.45	-1.8	3,129	-0.06%
2023/09/06	0.2	134.20	0	0.00	133.80	0.2	3,113	0.01%
2023/09/04	1.1	133.02	0	0.00	134.45	1.1	3,149	0.03%
2023/09/01	0	0.00	1	133.20	133.05	-1	3,149	-0.03%
2023/08/31	1	132.60	0	0.00	132.35	1	3,146	0.03%
2023/08/30	1	134.00	0.4	134.40	133.95	0.7	3,151	0.02%
2023/08/29	0	0.00	1	129.95	132.50	-1	3,143	-0.03%
2023/08/25	22.5	130.55	2	129.35	129.35	20.5	3,125	0.66%
2023/08/24	2.7	134.37	8.2	133.85	134.70	-5.5	3,073	-0.18%
2023/08/23	7	131.06	13.1	129.56	131.45	-6.1	3,035	-0.20%
2023/08/22	2	129.55	0	0.00	129.10	2	3,035	0.07%
2023/08/21	31	128.42	2	128.45	128.00	29	3,043	0.95%
2023/08/18	1.5	130.03	12	130.20	128.15	-10.5	3,048	-0.35%
2023/08/17	3.1	129.85	0	0.00	130.45	3.1	3,025	0.10%
2023/08/16	6.3	127.77	0	0.00	128.85	6.3	2,960	0.21%
2023/08/15	8	129.63	2	130.50	129.50	6	2,972	0.20%
2023/08/14	5.7	128.96	0	0.00	128.15	5.7	3,002	0.19%
2023/08/11	1	132.57	12	134.00	132.55	-11	2,979	-0.37%
2023/08/10	13.5	132.79	1	135.10	132.65	12.5	2,984	0.42%
2023/08/09	1.4	136.81	10	137.00	135.90	-8.6	2,906	-0.30%
2023/08/08	10	135.50	0.2	136.20	135.95	9.9	2,908	0.34%
2023/08/04	0.1	136.35	0	0.00	135.75	0.1	2,891	0.00%
2023/08/02	3	136.25	0	0.00	135.95	3	2,854	0.11%
2023/08/01	0	0.00	0	141.60	141.50	0	2,794	0.00%
2023/07/31	2.1	144.20	1	139.90	139.85	1.1	2,793	0.04%
2023/07/28	0	0.00	0.3	142.10	142.50	-0.3	2,744	-0.01%
2023/07/25	0.4	141.25	3	141.00	141.35	-2.6	2,740	-0.10%
2023/07/24	1	137.55	0	0.00	138.15	1	2,732	0.04%
2023/07/21	4.4	137.30	2	137.08	137.70	2.4	2,740	0.09%
2023/07/20	0	0.00	1	140.65	140.35	-1	2,725	-0.04%
2023/07/19	1	141.20	0	0.00	139.60	1	2,724	0.04%
2023/07/18	0	0.00	0.5	142.00	141.30	-0.5	2,729	-0.02%
2023/07/14	0	0.00	3	141.20	142.40	-3	2,698	-0.11%
2023/07/13	0.5	141.50	6.2	140.53	139.25	-5.7	2,677	-0.21%
2023/07/12	1	136.00	1	136.25	136.40	0	2,624	0.00%
2023/07/11	1	135.05	0	0.00	135.65	1	2,642	0.04%
2023/07/10	0	0.00	3	133.00	131.60	-3	2,646	-0.11%
2023/07/07	1.4	132.02	0	0.00	132.10	1.4	2,635	0.05%
2023/07/06	1.4	133.68	0.1	133.80	133.35	1.4	2,605	0.05%
2023/07/05	2	138.18	0.2	138.65	138.30	1.8	2,537	0.07%
2023/07/04	0.5	139.80	0	0.00	139.90	0.5	2,530	0.02%
2023/07/03	0	0.00	2	137.05	138.75	-2	2,533	-0.08%
2023/06/30	2.2	134.82	1.2	133.76	135.25	1	2,524	0.04%
2023/06/29	1.1	135.96	0	0.00	134.45	1.1	2,528	0.04%
2023/06/28	0.1	134.10	2	134.10	134.30	-2	2,524	-0.08%
2023/06/27	2.3	134.00	17	134.38	133.95	-14.7	2,548	-0.58%
2023/06/26	0.2	136.00	1	136.85	136.20	-0.8	2,528	-0.03%
2023/06/21	0.3	137.90	0	0.00	138.40	0.3	2,536	0.01%
2023/06/20	2.1	138.53	2.4	138.80	138.45	-0.2	2,577	-0.01%
2023/06/19	0.4	139.79	0	0.00	139.45	0.4	2,614	0.01%
2023/06/16	1.1	140.31	0.2	140.15	139.85	0.9	2,639	0.03%
2023/06/13	0.1	138.80	30	138.00	139.35	-30	2,752	-1.09%
2023/06/12	1.2	134.58	0.5	134.60	134.75	0.8	2,751	0.03%
2023/06/09	0.5	133.08	0	0.00	133.30	0.5	2,794	0.02%
2023/06/08	11.2	131.40	0.5	132.85	130.80	10.7	2,860	0.37%
2023/06/07	21.4	133.71	1	133.07	133.80	20.3	2,912	0.70%
2023/06/05	1	130.65	0	0.00	130.35	1	2,965	0.03%
2023/06/02	0	0.00	1	130.80	130.80	-1	2,986	-0.03%
2023/05/31	0.1	128.60	1	128.85	128.25	-0.9	3,051	-0.03%
2023/05/29	0	0.00	0.5	129.60	129.10	-0.5	3,099	-0.01%
2023/05/25	1.3	123.14	0.1	123.20	123.25	1.2	3,126	0.04%
2023/05/24	1	120.50	0	0.00	121.15	1	3,146	0.03%
2023/05/19	1	121.75	1.2	121.78	122.00	-0.2	3,194	-0.01%
2023/05/18	0	0.00	1.5	120.47	120.95	-1.5	3,186	-0.05%
2023/05/17	0	0.00	15.1	118.10	118.20	-15.1	3,190	-0.47%
2023/05/16	0	0.00	4.8	113.84	114.70	-4.8	3,153	-0.15%
2023/05/15	2.1	111.25	0	0.00	111.85	2.1	3,155	0.07%
2023/05/12	2.1	111.21	0	0.00	112.15	2.1	3,163	0.07%
2023/05/11	1	112.15	0	0.00	112.15	1	3,156	0.03%
2023/05/10	1	113.16	0	0.00	113.30	1	3,165	0.03%
2023/05/09	0.1	114.85	2	114.78	115.25	-1.9	3,152	-0.06%
2023/05/08	1.6	115.09	0.1	115.20	114.85	1.5	3,161	0.05%
2023/05/05	0	113.10	1	113.40	113.70	-1	3,166	-0.03%
2023/05/04	1	111.80	0	0.00	113.35	1	3,229	0.03%
2023/05/03	2	112.48	0	0.00	112.65	2	3,244	0.06%
2023/05/02	0.6	113.80	1	113.70	113.75	-0.4	3,298	-0.01%
2023/04/28	0.1	112.20	1	112.05	112.85	-0.9	3,377	-0.03%
2023/04/27	0.5	109.45	0	0.00	110.30	0.5	3,398	0.01%
2023/04/26	2.1	110.25	1	110.00	110.10	1.1	3,430	0.03%
2023/04/25	3.7	111.60	0.1	111.00	110.20	3.6	3,478	0.10%
2023/04/24	1.1	113.50	1	113.50	113.80	0.1	3,459	0.00%
2023/04/21	1	115.80	0	0.00	113.70	1	3,516	0.03%
2023/04/20	1	114.70	0	0.00	115.00	1	3,591	0.03%
2023/04/19	1.3	117.22	0	0.00	116.10	1.3	3,700	0.03%
2023/04/17	0.1	117.90	0	0.00	118.00	0.1	3,827	0.00%
2023/04/14	0.1	117.45	0	0.00	118.45	0.1	3,867	0.00%
2023/04/13	4	116.93	0	0.00	116.25	4	3,977	0.10%
2023/04/11	0.1	117.15	1	118.50	117.90	-0.9	4,072	-0.02%
2023/04/10	2	117.25	0	0.00	117.35	2	4,162	0.05%
2023/04/07	0.1	116.85	0	0.00	116.60	0.1	4,222	0.00%
2023/04/06	0	115.35	0	0.00	116.00	0	4,237	0.00%
2023/03/29	0	0.00	4	115.65	115.45	-4	4,392	-0.09%
2023/03/28	5	114.66	0	0.00	114.50	5	4,571	0.11%
2023/03/24	0	117.85	0.2	117.20	118.30	-0.1	4,690	0.00%
2023/03/22	0	0.00	8.2	114.71	115.35	-8.2	4,827	-0.17%
2023/03/17	12	110.53	10	109.75	111.00	2	4,928	0.04%
2023/03/16	0.1	108.00	0.1	108.60	107.90	0.1	5,010	0.00%
2023/03/14	1	109.00	0	0.00	109.25	1	5,093	0.02%
2023/03/13	0	0.00	0	111.80	111.85	0	5,134	0.00%
2023/03/10	4.5	111.42	0	0.00	111.00	4.5	5,117	0.09%
2023/03/09	2	115.40	0	0.00	115.00	2	5,174	0.04%
2023/03/08	1	115.25	0	0.00	115.65	1	5,245	0.02%
2023/03/07	0.1	116.75	14	116.40	117.00	-14	5,267	-0.26%
2023/03/06	0	0.00	1.4	115.50	115.45	-1.4	5,347	-0.03%
2023/03/03	0	113.55	0	0.00	112.90	0	5,400	0.00%
2023/03/01	4	110.99	4	112.15	112.50	0	5,563	0.00%
2023/02/23	0	0.00	3	112.60	113.10	-3	5,621	-0.05%
2023/02/22	2	109.00	0	0.00	109.80	2	5,706	0.04%
2023/02/20	1	110.95	1	111.90	112.00	0	6,039	0.00%
2023/02/17	1.3	110.85	0	0.00	111.05	1.3	6,278	0.02%
2023/02/16	0	0.00	1	112.00	112.95	-1	6,383	-0.02%
2023/02/15	3.1	111.11	0.4	112.60	110.20	2.7	6,735	0.04%
2023/02/14	0.4	114.25	0	0.00	114.50	0.4	6,823	0.01%
2023/02/10	0	0.00	0.4	113.00	113.15	-0.4	7,188	0.00%
2023/02/08	0.4	113.18	2.3	113.29	113.65	-1.9	7,455	-0.03%
2023/02/07	1	110.80	0	0.00	110.70	1	7,528	0.01%
2023/02/06	4.3	111.23	0	0.00	110.70	4.3	7,568	0.06%
2023/02/02	0	0.00	17.1	113.24	113.60	-17.1	7,735	-0.22%
2023/01/31	7.2	110.96	3	109.98	109.30	4.2	7,965	0.05%
2023/01/30	1	111.15	1	111.15	111.55	0	8,041	0.00%
2023/01/16	0	0.00	8	104.48	104.00	-8	8,354	-0.10%
2023/01/13	0	0.00	2	104.15	102.60	-2	8,411	-0.02%
2023/01/12	2	101.35	1	102.00	101.15	1	8,623	0.01%
2023/01/11	0	0.00	6.4	101.62	101.70	-6.4	8,712	-0.07%
2023/01/10	0	0.00	0.4	102.00	102.30	-0.4	8,967	0.00%
2023/01/09	0	0.00	1	101.17	101.20	-1	9,149	-0.01%
2023/01/06	0	0.00	3	95.73	95.90	-3	9,223	-0.03%
2023/01/05	3	94.53	7	95.37	94.50	-4	9,317	-0.04%
2023/01/04	0	0.00	3	93.40	93.80	-3	9,368	-0.03%
2023/01/03	11	90.90	7	92.66	94.05	4	9,587	0.04%
2022/12/30	2	93.25	3	93.35	92.80	-1	9,525	-0.01%
2022/12/29	7.2	90.89	0	0.00	91.70	7.2	9,575	0.07%
2022/12/28	3	92.80	2	92.58	92.40	1	9,775	0.01%
2022/12/27	12	95.90	3	95.50	95.05	9	9,835	0.09%
2022/12/26	1	93.95	8	94.08	94.35	-7	9,887	-0.07%
2022/12/23	14	93.77	5	93.75	93.70	9	10,069	0.09%
2022/12/22	5	96.20	2	95.90	96.40	3	10,178	0.03%
2022/12/21	1	94.10	6	93.73	93.20	-5	10,293	-0.05%
2022/12/20	0.5	94.81	13	93.02	92.50	-12.5	10,334	-0.12%
2022/12/19	6	96.50	1	95.85	96.05	5	10,308	0.05%
2022/12/16	2.4	96.89	0	0.00	96.95	2.4	10,298	0.02%
2022/12/15	2	99.93	1	100.70	100.40	1	10,298	0.01%
2022/12/14	0	0.00	1.1	99.77	100.30	-1.1	10,266	-0.01%
2022/12/13	4.1	98.64	0	0.00	97.65	4.1	10,157	0.04%
2022/12/09	1	99.95	2	98.78	100.00	-1	10,092	-0.01%
2022/12/08	1.1	96.86	0	0.00	97.50	1.1	10,065	0.01%
2022/12/07	0	0.00	1	99.75	99.10	-1	10,007	-0.01%
2022/12/06	1	100.65	0	0.00	100.10	1	9,952	0.01%
2022/12/01	3.1	104.37	0	0.00	104.35	3.1	9,945	0.03%
2022/11/30	0.1	99.95	2	101.30	102.10	-2	9,847	-0.02%
2022/11/28	0	0.00	9	98.39	97.85	-9	9,789	-0.09%
2022/11/25	1	101.05	0	0.00	100.80	1	9,828	0.01%
2022/11/24	2	100.88	0	0.00	101.55	2	9,766	0.02%
2022/11/21	0	0.00	1	97.60	96.75	-1	9,649	-0.01%
2022/11/18	2	98.05	5	97.30	97.20	-3	9,650	-0.03%
2022/11/17	4	97.46	5	97.29	98.15	-1	9,565	-0.01%
2022/11/16	6	97.63	4	97.75	97.80	2	9,453	0.02%
2022/11/15	0	0.00	8	94.33	97.75	-8	9,282	-0.09%
2022/11/14	5	92.08	4	92.59	92.20	1	9,044	0.01%
2022/11/11	0	0.00	70	89.49	90.65	-70	8,915	-0.79%
2022/11/10	5	83.73	15	84.35	83.60	-10	8,548	-0.12%
2022/11/09	34	84.73	1.2	84.55	85.20	32.8	8,418	0.39%
2022/11/08	34.1	81.70	10	81.48	81.45	24.1	8,194	0.29%
2022/11/07	9	79.42	3	80.05	80.30	6	8,091	0.07%
2022/11/04	2	76.10	1	76.70	77.95	1	7,960	0.01%
2022/11/03	4	76.80	4	77.05	77.35	0	7,878	0.00%
2022/11/02	3	78.63	3	78.53	78.80	0	7,830	0.00%
2022/11/01	5	77.82	3	78.33	78.20	2	7,804	0.03%
2022/10/31	1	75.90	3	76.90	76.95	-2	7,800	-0.03%
2022/10/28	1	75.50	16	75.41	74.90	-15	7,772	-0.19%
2022/10/27	20	77.11	16	76.65	76.95	4	7,679	0.05%
2022/10/26	17	74.91	8	74.38	74.80	9	7,622	0.12%
2022/10/25	6	74.36	4	74.98	74.00	2	7,521	0.03%
2022/10/24	5	77.43	5	77.26	76.25	0	7,319	0.00%
2022/10/21	7	76.15	8	76.73	75.60	-1	7,180	-0.01%
2022/10/20	18	74.96	16	75.27	76.70	2	7,150	0.03%
2022/10/19	17.2	79.10	47	78.40	77.80	-29.8	6,924	-0.43%
2022/10/18	82	79.20	81	78.39	79.15	1	6,835	0.01%
2022/10/17	62	77.31	10	77.81	79.35	52	6,597	0.79%
2022/10/14	13	79.83	5	79.89	79.95	8	6,370	0.13%
2022/10/13	5.1	75.88	1	78.40	75.60	4.1	6,281	0.06%
2022/10/12	19	78.03	2	78.95	78.60	17	6,195	0.27%
2022/10/11	3	80.70	0	0.00	78.85	3	6,181	0.05%
2022/10/07	2	87.28	1	88.00	86.85	1	6,052	0.02%
2022/10/06	0.1	88.80	0	0.00	89.15	0.1	6,117	0.00%
2022/10/05	2	88.00	16.5	88.54	88.30	-14.5	6,212	-0.23%
2022/10/04	3	85.55	14	85.17	85.55	-11	6,156	-0.18%
2022/10/03	60.3	81.71	55	81.56	81.50	5.3	6,111	0.09%
2022/09/30	8.1	83.02	18	82.78	83.20	-9.9	6,222	-0.16%
2022/09/29	50	85.95	32	85.00	85.05	18	6,311	0.29%
2022/09/28	0.1	86.35	7.2	85.39	84.65	-7.1	6,421	-0.11%
2022/09/27	35.1	89.08	30	88.79	88.70	5.1	6,516	0.08%
2022/09/26	13.3	88.66	0	0.00	88.15	13.3	6,626	0.20%
2022/09/23	0.1	93.22	4	93.35	92.70	-3.9	6,762	-0.06%
2022/09/22	15	93.51	7.1	93.35	94.20	7.9	6,910	0.11%
2022/09/21	10.1	97.00	0	0.00	96.70	10.1	6,859	0.15%
2022/09/20	0	0.00	3	97.65	98.20	-3	6,911	-0.04%
2022/09/19	0	0.00	6.1	97.31	96.50	-6.1	7,036	-0.09%
2022/09/16	1.1	97.66	5	97.36	97.45	-4	7,118	-0.06%
2022/09/15	0	0.00	8	99.83	99.65	-8	7,254	-0.11%
2022/09/14	1.1	98.02	3	99.13	99.00	-1.9	7,301	-0.03%
2022/09/12	0	0.00	10	101.70	101.90	-10	7,362	-0.14%
2022/09/08	7	97.26	1	97.20	98.10	6	7,390	0.08%
2022/09/07	6	96.33	0	0.00	95.90	6	7,405	0.08%
2022/09/05	5	99.40	0	0.00	99.55	5	7,349	0.07%
2022/08/30	0	0.00	5	103.60	104.25	-5	7,124	-0.07%
2022/08/29	1	102.50	2	103.40	103.10	-1	7,093	-0.01%
2022/08/25	0	0.00	2	107.60	107.80	-2	7,004	-0.03%
2022/08/24	0	0.00	0.1	106.25	105.65	-0.1	6,999	0.00%
2022/08/23	2.1	106.51	2	106.20	106.20	0.1	7,004	0.00%
2022/08/22	1	108.55	0	0.00	108.25	1	6,975	0.01%
2022/08/17	1	111.70	0	0.00	111.40	1	6,954	0.01%
2022/08/15	3	111.35	0	0.00	111.15	3	6,953	0.04%
2022/08/12	0	0.00	1	108.80	109.45	-1	6,949	-0.01%
2022/08/11	0	0.00	2.1	107.74	107.80	-2.1	6,974	-0.03%
2022/08/09	0	0.00	0.1	104.50	105.75	-0.1	6,936	0.00%
2022/08/05	0	0.00	1	104.20	106.00	-1	6,948	-0.01%
2022/08/04	3.1	100.99	1	101.70	100.75	2.1	6,911	0.03%
2022/08/03	1	101.35	2	100.90	101.00	-1	6,858	-0.01%
2022/08/02	4.1	100.69	1	101.00	100.35	3.1	6,840	0.04%
2022/07/28	0.1	103.25	0	0.00	102.65	0.1	6,741	0.00%
2022/07/26	0	0.00	5	100.85	101.00	-5	6,622	-0.08%
2022/07/25	0	0.00	15	102.60	102.60	-15	6,583	-0.23%
2022/07/22	0	0.00	1	101.80	102.30	-1	6,591	-0.02%
2022/07/20	4	101.18	0.3	101.10	100.00	3.7	6,544	0.06%
2022/07/18	12	97.71	82	97.76	98.30	-70	6,439	-1.09%
2022/07/15	5.3	96.43	2	96.40	96.80	3.3	6,333	0.05%
2022/07/14	74	92.27	0	0.00	95.25	74	6,203	1.19%
2022/07/13	15.1	93.78	2	93.65	93.80	13.1	6,062	0.22%
2022/07/12	1.1	88.54	0	0.00	88.50	1.1	5,863	0.02%
2022/07/11	0	0.00	2	93.05	93.35	-2	5,673	-0.04%
2022/07/08	2	94.93	98	95.60	94.80	-96	5,575	-1.72%
2022/07/07	0	0.00	30.1	92.46	93.05	-30.1	5,356	-0.56%
2022/07/06	17.1	90.47	5	89.11	88.45	12.1	5,093	0.24%
2022/07/05	16	91.36	24	93.51	92.80	-8	4,813	-0.17%
2022/07/04	118	91.50	4	91.99	91.50	114	4,527	2.52%	大買/鉅額交易
2022/07/01	33.1	96.84	2	96.90	92.35	31.1	4,354	0.71%
2022/06/30	8	101.09	16.1	98.72	98.35	-8	4,074	-0.20%
2022/06/29	11	103.71	0	0.00	104.05	11	3,872	0.28%
2022/06/28	1.1	106.80	5.1	107.19	106.00	-4.1	3,819	-0.11%
2022/06/27	0	0.00	10.3	107.76	107.95	-10.3	3,743	-0.27%
2022/06/24	0	0.00	7	104.69	104.00	-7	3,588	-0.20%
2022/06/23	23.2	103.24	7	103.51	102.15	16.2	3,503	0.46%
2022/06/22	1.2	104.50	5	104.55	103.90	-3.8	3,327	-0.11%
2022/06/21	6	107.87	4.5	106.61	108.85	1.5	3,251	0.05%
2022/06/20	1	105.00	8	104.61	103.60	-7	3,176	-0.22%
2022/06/17	3.5	106.73	2	106.30	107.10	1.5	3,090	0.05%
2022/06/16	1	112.20	0	0.00	109.45	1	3,004	0.03%
2022/06/14	20	110.47	0	0.00	112.20	20	2,950	0.68%
2022/06/13	2	112.49	1	112.30	112.45	1	2,928	0.04%
2022/06/10	1	117.80	0	0.00	118.75	1	2,918	0.03%
2022/06/08	0	0.00	1	121.50	121.25	-1	2,915	-0.03%
2022/06/07	1	119.24	0	0.00	118.70	1	2,944	0.04%
2022/06/06	1	121.30	0	0.00	120.80	1	2,973	0.03%
2022/06/02	0	0.00	3	119.87	119.65	-3	3,085	-0.10%
2022/05/30	0	0.00	1	118.45	120.50	-1	3,072	-0.03%
2022/05/27	1	115.35	3	115.25	115.35	-2	3,034	-0.07%
2022/05/25	0	0.00	2	113.38	113.60	-2	3,045	-0.07%
2022/05/24	1	111.75	1	111.85	111.30	0	3,089	0.00%
2022/05/20	0	0.00	2	112.68	113.95	-2	3,127	-0.06%
2022/05/19	7	110.71	8	110.89	111.70	-1	3,079	-0.03%
2022/05/18	0	0.00	3	114.63	115.30	-3	2,997	-0.10%
2022/05/17	0	0.00	1	112.00	113.00	-1	2,985	-0.03%
2022/05/16	0	0.00	23	112.06	110.65	-23	2,974	-0.77%
2022/05/13	0	0.00	1	108.50	109.65	-1	2,925	-0.03%
2022/05/12	14	108.91	6	109.12	106.85	8	2,913	0.27%
2022/05/11	1	112.25	1	112.10	112.15	0	2,845	0.00%
2022/05/10	7	110.74	0	0.00	112.55	7	2,821	0.25%
2022/05/09	9	113.20	0	0.00	112.35	9	2,776	0.32%
2022/05/06	2	116.33	0	0.00	117.30	2	2,749	0.07%
2022/05/04	0	0.00	4	119.80	119.65	-4	2,707	-0.15%
2022/05/03	5	119.49	0	0.00	119.10	5	2,780	0.18%
2022/04/29	0	0.00	6	120.85	120.50	-6	2,804	-0.21%
2022/04/27	3	115.80	0.1	117.05	116.35	3	2,772	0.11%
2022/04/26	0	0.00	7	120.99	120.60	-7	2,701	-0.26%
2022/04/25	2	122.50	0	0.00	120.45	2	2,715	0.07%
2022/04/22	2	125.85	1	125.20	126.60	1	2,647	0.04%
2022/04/21	1.1	128.85	2	128.80	128.85	-1	2,636	-0.04%
2022/04/20	1	126.70	0	0.00	128.00	1	2,639	0.04%
2022/04/19	0	0.00	1	127.10	126.70	-1	2,637	-0.04%
2022/04/18	2	124.85	0	0.00	124.80	2	2,635	0.08%
2022/04/15	1	126.50	0	0.00	126.30	1	2,635	0.04%
2022/04/12	1	125.55	0	0.00	126.90	1	2,630	0.04%
2022/04/11	1	127.50	0	0.00	126.50	1	2,618	0.04%
2022/04/07	3	130.95	0	0.00	129.00	3	2,626	0.11%
2022/03/17	0	0.00	0.2	132.05	133.85	-0.2	2,527	-0.01%
2022/03/16	0.1	124.92	0	0.00	125.90	0.1	2,477	0.00%
2022/03/14	0	0.00	0	131.40	130.15	0	2,416	0.00%
2022/03/10	0	0.00	1	132.70	133.10	-1	2,403	-0.04%
2022/03/08	1.2	125.10	9	125.50	123.00	-7.9	2,342	-0.34%
2022/03/07	13.1	130.03	0	0.00	128.65	13.1	2,225	0.59%
2022/03/02	1	140.15	0	0.00	140.45	1	2,202	0.05%
2022/03/01	0	0.00	2	140.25	141.35	-2	2,194	-0.09%
2022/02/25	1	137.30	2	136.73	136.45	-1	2,153	-0.05%
2022/02/24	5	137.88	1	137.55	136.05	4	2,121	0.19%
2022/02/23	0	0.00	3	142.93	143.75	-3	2,058	-0.15%
2022/02/22	7	142.31	0	0.00	141.85	7	2,033	0.34%
2022/02/17	0	0.00	2	148.60	147.35	-2	1,955	-0.10%
2022/02/16	0	0.00	1	146.70	147.00	-1	1,955	-0.05%
2022/02/14	1	143.35	1	143.60	143.10	0	1,954	0.00%
2022/02/10	0	0.00	8	148.10	148.10	-8	1,941	-0.41%
2022/02/07	1	140.50	0	0.00	141.50	1	1,986	0.05%
2022/01/26	2	138.23	0	0.00	137.85	2	1,970	0.10%
2022/01/25	1	138.75	1	139.00	138.15	0	1,994	0.00%
2022/01/24	2	140.00	0	0.00	143.10	2	1,933	0.10%
2022/01/21	2	142.48	0	0.00	141.45	2	1,915	0.10%
2022/01/17	1	150.70	0	0.00	151.95	1	1,869	0.05%
2022/01/14	4	149.86	1	147.00	149.35	3	1,889	0.16%
2022/01/12	1	148.90	0	0.00	148.90	1	1,901	0.05%
2022/01/10	1	144.10	1	143.60	146.75	0	1,923	0.00%
2022/01/07	1	145.70	0	0.00	145.25	1	1,987	0.05%
2022/01/04	1	151.20	1	150.35	151.20	0	2,038	0.00%
2021/12/27	0	0.00	1	142.50	143.60	-1	2,290	-0.04%
2021/12/17	1	138.45	0	0.00	138.80	1	2,505	0.04%
2021/12/07	0	0.00	1	136.70	138.15	-1	2,625	-0.04%
2021/12/01	2	135.50	2.1	132.89	135.40	-0.1	2,685	0.00%
2021/11/30	1	133.45	1	134.35	131.70	0	2,689	0.00%
2021/11/29	0.1	132.25	1	132.30	131.10	-0.9	2,712	-0.03%
2021/11/26	4	131.84	2	132.65	131.35	2	2,724	0.07%
2021/11/23	0	0.00	1	136.65	136.65	-1	2,801	-0.04%
2021/11/19	0	0.00	1	139.35	139.60	-1	2,867	-0.03%
2021/11/17	1	137.65	0	0.00	137.85	1	2,961	0.03%
2021/11/16	0	0.00	1	136.60	136.75	-1	3,016	-0.03%
2021/11/15	1	136.20	0	0.00	136.65	1	3,164	0.03%
2021/11/09	4	135.23	6	134.84	135.20	-2	3,283	-0.06%
2021/11/08	2	132.00	4	132.45	132.70	-2	3,268	-0.06%
2021/11/04	1	128.40	0	0.00	128.00	1	3,247	0.03%
2021/11/02	2	127.28	2	129.58	126.95	0	3,257	0.00%
2021/10/29	2	125.83	1	126.10	125.95	1	3,204	0.03%
2021/10/28	0	0.00	2	128.00	127.40	-2	3,183	-0.06%
2021/10/27	1	127.10	0	0.00	128.05	1	3,191	0.03%
2021/10/26	3	127.35	3	127.85	127.55	0	3,195	0.00%
2021/10/21	2	125.00	6	127.04	124.80	-4	3,257	-0.12%
2021/10/19	3	125.70	3	125.55	125.65	0	3,262	0.00%
2021/10/15	1	123.40	2	122.30	123.90	-1	3,269	-0.03%
2021/10/13	0	0.00	1	119.00	117.45	-1	3,254	-0.03%
2021/10/12	1	117.90	0	0.00	118.55	1	3,215	0.03%
2021/10/07	2	122.30	0	0.00	122.95	2	3,144	0.06%
2021/10/05	4	115.15	3	115.83	118.20	1	3,055	0.03%
2021/10/04	1	118.05	0	0.00	118.15	1	3,011	0.03%
2021/10/01	2	121.25	0	0.00	119.60	2	2,946	0.07%
2021/09/30	2	123.50	1	125.00	125.80	1	2,862	0.03%
2021/09/29	6	124.53	0	0.00	124.05	6	2,825	0.21%
2021/09/24	3	130.50	3	130.43	130.65	0	2,780	0.00%
2021/09/22	2	125.80	0	0.00	125.70	2	2,788	0.07%
2021/09/13	0	0.00	0.4	132.40	133.20	-0.4	2,760	-0.01%
2021/09/10	0.4	133.80	0	0.00	134.05	0.4	2,840	0.01%
2021/09/09	0	0.00	1	128.60	130.65	-1	2,838	-0.04%
2021/09/08	0	0.00	3	132.80	130.40	-3	2,871	-0.10%
2021/09/06	1	135.05	1	135.05	134.15	0	2,850	0.00%
2021/09/03	1	133.60	8	134.83	134.90	-7	2,863	-0.24%
2021/08/31	7	129.94	4	128.85	133.10	3	2,859	0.10%
2021/08/30	3	130.80	0	0.00	131.80	3	2,897	0.10%
2021/08/27	4	129.25	4	129.29	129.40	0	2,898	0.00%
2021/08/26	9	126.58	0	0.00	126.35	9	2,899	0.31%
2021/08/25	2	125.75	2	125.33	125.85	0	2,894	0.00%
2021/08/24	0	0.00	5	123.05	123.25	-5	2,889	-0.17%
2021/08/23	0	0.00	4	122.05	122.05	-4	2,903	-0.14%
2021/08/20	0	0.00	4	117.05	115.50	-4	2,883	-0.14%
2021/08/19	5	117.13	2	121.50	116.00	3	2,882	0.10%
2021/08/18	2	119.35	6	118.35	122.75	-4	2,769	-0.14%
2021/08/16	3	123.17	0	0.00	122.80	3	2,824	0.11%
2021/08/13	1	125.20	0	0.00	124.50	1	2,896	0.03%
2021/08/12	1	128.00	1	128.05	127.50	0	2,927	0.00%
2021/08/11	2	128.00	1	129.30	127.75	1	3,014	0.03%
2021/08/09	1	129.00	0	0.00	130.95	1	3,398	0.03%
2021/07/30	1	128.70	1	129.25	127.30	0	4,041	0.00%
2021/07/29	1	128.55	1	128.00	129.80	0	4,068	0.00%
2021/07/28	1	126.15	0	0.00	124.25	1	4,080	0.02%
2021/07/27	0	0.00	4	128.10	127.90	-4	4,082	-0.10%
2021/07/26	2	129.25	0	0.00	128.50	2	4,155	0.05%
2021/07/22	0	0.00	3	132.00	131.10	-3	4,165	-0.07%
2021/07/21	2	130.03	1	128.55	128.75	1	4,157	0.02%
2021/07/20	6	130.03	0	0.00	129.60	6	4,165	0.14%
2021/07/19	4	132.73	1	132.50	133.60	3	4,126	0.07%
2021/07/16	0	0.00	1	134.55	135.60	-1	4,139	-0.02%
2021/07/15	2	137.43	1	136.85	137.85	1	4,138	0.02%
2021/07/14	0	0.00	2	134.35	134.85	-2	4,160	-0.05%
2021/07/13	2	135.90	2	136.85	134.85	0	4,167	0.00%
2021/07/12	4	134.81	2.1	135.38	134.70	1.9	4,172	0.05%
2021/07/09	2.1	131.31	1	131.50	131.50	1.1	4,165	0.03%
2021/07/07	0	0.00	1	134.30	133.85	-1	4,200	-0.02%
2021/07/05	2	135.75	2	134.23	135.90	0	4,213	0.00%
2021/07/01	1	132.55	1	133.65	131.65	0	4,226	0.00%
2021/06/30	3	133.30	4	132.31	133.05	-1	4,235	-0.02%
2021/06/29	1	129.90	1	130.50	130.10	0	4,226	0.00%
2021/06/25	2	128.45	14	129.80	128.65	-12	4,250	-0.28%
2021/06/23	2	127.15	4	126.00	126.95	-2	4,287	-0.05%
2021/06/21	2	121.70	1	122.00	122.05	1	4,312	0.02%
2021/06/16	1	126.65	1	126.95	126.65	0	4,308	0.00%
2021/06/15	0	0.00	2	127.00	127.15	-2	4,332	-0.05%
2021/06/09	1	120.50	0	0.00	120.85	1	4,317	0.02%
2021/06/08	1	122.50	0	0.00	122.30	1	4,334	0.02%
2021/06/07	2	122.75	1	118.40	123.25	1	4,389	0.02%
2021/06/01	0	0.00	1	123.00	123.65	-1	4,556	-0.02%
2021/05/31	2	121.20	3	121.95	122.00	-1	4,607	-0.02%
2021/05/28	1	119.80	1	119.30	120.00	0	4,604	0.00%
2021/05/27	1	114.05	0	0.00	115.70	1	4,608	0.02%
2021/05/26	0	0.00	1	115.75	116.40	-1	4,670	-0.02%
2021/05/25	0	0.00	12	114.25	116.45	-12	4,699	-0.26%
2021/05/21	2	110.50	2	112.95	111.70	0	4,684	0.00%
2021/05/20	1	107.00	4	108.45	108.00	-3	4,629	-0.06%
2021/05/19	0	0.00	2	109.60	109.45	-2	4,598	-0.04%
2021/05/18	12	107.98	12	104.43	110.15	0	4,555	0.00%
2021/05/17	11	100.07	0	0.00	99.10	11	4,456	0.25%
2021/05/14	9	104.93	3	106.72	105.20	6	4,283	0.14%
2021/05/13	5	103.40	12	104.99	102.60	-7	4,208	-0.17%
2021/05/12	27	103.88	6	105.86	105.10	21	4,078	0.51%
2021/05/11	7	117.33	0	0.00	115.30	7	3,889	0.18%
2021/05/07	3	125.53	5	125.66	126.45	-2	3,854	-0.05%
2021/05/06	3	120.25	3	121.83	121.70	0	3,894	0.00%
2021/05/05	1	120.85	1	122.05	119.35	0	3,890	0.00%
2021/05/04	4	121.95	0	0.00	121.55	4	3,921	0.10%
2021/05/03	2	125.50	0	0.00	125.50	2	3,906	0.05%
2021/04/29	1	131.20	0	0.00	130.45	1	3,907	0.03%
2021/04/26	4	129.19	2	128.43	130.15	2	4,002	0.05%
2021/04/23	0	0.00	1	125.50	126.10	-1	4,055	-0.02%
2021/04/21	0	0.00	2	125.20	124.50	-2	4,130	-0.05%
2021/04/15	2	122.70	2	121.93	123.05	0	4,244	0.00%
2021/04/13	2	121.10	2	121.93	119.65	0	4,376	0.00%
2021/04/12	2	120.28	1	121.35	119.95	1	4,370	0.02%
2021/04/08	2	120.73	2	119.45	121.30	0	4,415	0.00%
2021/04/06	2	119.55	0	0.00	119.00	2	4,421	0.05%
2021/04/01	1	115.90	6	116.15	116.00	-5	4,433	-0.11%
2021/03/30	2	114.98	3	115.52	116.00	-1	4,433	-0.02%
2021/03/29	5	115.00	3	114.73	114.50	2	4,435	0.05%
2021/03/26	1	112.80	4	111.91	112.65	-3	4,465	-0.07%
2021/03/25	1	108.05	0	0.00	109.25	1	4,454	0.02%
2021/03/24	1	109.35	0	0.00	108.45	1	4,422	0.02%
2021/03/22	0	0.00	2	110.50	110.85	-2	4,428	-0.05%
2021/03/18	0	0.00	5	113.00	112.50	-5	4,467	-0.11%
2021/03/15	2	111.20	0	0.00	111.40	2	4,549	0.04%
2021/03/12	1	111.65	0	0.00	111.50	1	4,591	0.02%
2021/03/11	5	111.10	1	110.40	111.00	4	4,592	0.09%
2021/03/10	1	107.60	2	106.93	106.50	-1	4,566	-0.02%
2021/03/09	0	0.00	1	105.35	105.85	-1	4,571	-0.02%
2021/03/05	3	105.50	0	0.00	106.25	3	4,470	0.07%
2021/02/26	4	108.13	2	108.93	107.20	2	4,329	0.05%
2021/02/23	3	114.32	5	114.44	115.35	-2	4,185	-0.05%
2021/02/22	1	115.90	1	117.20	114.60	0	4,147	0.00%
2021/02/19	1	112.80	0	0.00	113.95	1	4,147	0.02%
2021/02/18	1	116.90	0	0.00	115.50	1	4,199	0.02%
2021/02/17	6	113.68	4	113.45	114.40	2	4,262	0.05%
2021/02/05	5	106.08	7	106.94	106.20	-2	4,193	-0.05%
2021/02/04	2	103.88	29	105.18	104.40	-27	4,197	-0.64%
2021/02/03	1	106.10	0	0.00	105.90	1	4,225	0.02%
2021/02/02	3	105.15	6	105.93	105.30	-3	4,296	-0.07%
2021/02/01	0	0.00	1	98.70	100.45	-1	4,327	-0.02%
2021/01/29	1	97.10	0	0.00	97.10	1	4,346	0.02%
2021/01/28	2	101.65	4	101.88	100.65	-2	4,392	-0.05%
2021/01/27	16	105.38	2	104.93	104.50	14	4,461	0.31%
2021/01/26	7	104.44	3	104.43	103.85	4	4,466	0.09%
2021/01/25	21	108.02	1	107.05	108.00	20	4,417	0.45%
2021/01/22	1	109.00	0	0.00	109.50	1	4,395	0.02%
2021/01/21	5	110.99	6	109.28	111.15	-1	4,372	-0.02%
2021/01/20	1	107.45	4	107.40	105.45	-3	4,309	-0.07%
2021/01/19	4	106.54	32	105.72	107.30	-28	4,269	-0.66%
2021/01/18	5	101.52	3	102.15	102.40	2	4,250	0.05%
2021/01/15	1	106.10	2	106.85	103.00	-1	4,189	-0.02%
2021/01/14	1	103.90	0	0.00	104.00	1	4,104	0.02%
2021/01/13	2	105.00	9	102.88	104.95	-7	4,096	-0.17%
2021/01/12	0	0.00	1	102.00	100.75	-1	4,057	-0.02%
2021/01/11	11	100.00	2	100.88	101.35	9	4,064	0.22%
2021/01/08	13	100.05	2	100.05	100.35	11	4,068	0.27%
2021/01/07	7	97.27	7	95.86	97.45	0	4,056	0.00%
2021/01/06	16	94.56	1	95.85	93.35	15	4,003	0.37%
2021/01/04	11	92.82	10	90.94	92.85	1	3,980	0.03%
2020/12/31	2	89.80	2	90.05	90.00	0	4,005	0.00%
2020/12/30	5	89.25	5	88.05	89.45	0	4,043	0.00%
2020/12/28	3	87.05	3	86.52	87.15	0	4,143	0.00%
2020/12/24	2	84.55	2	84.90	84.75	0	4,211	0.00%
2020/12/23	0	0.00	1	82.65	83.80	-1	4,279	-0.02%
2020/12/22	0	0.00	1	84.70	82.95	-1	4,351	-0.02%
2020/12/17	1	83.20	1	83.40	84.00	0	4,681	0.00%
2020/12/16	11	84.35	10	83.63	84.20	1	4,797	0.02%
2020/12/11	1	84.20	0	0.00	83.65	1	4,843	0.02%
2020/12/10	0	0.00	5	83.04	83.65	-5	4,893	-0.10%
2020/12/09	2	85.55	2	85.70	85.60	0	4,943	0.00%
2020/12/08	10	84.95	65	83.84	85.05	-55	4,983	-1.10%
2020/12/07	2	82.73	1	83.60	83.25	1	4,971	0.02%
2020/12/04	67	81.74	12	81.65	82.50	55	5,018	1.10%
2020/12/02	10	80.15	10	80.10	80.25	0	4,978	0.00%
2020/12/01	4	78.74	5	78.62	79.20	-1	5,001	-0.02%
2020/11/30	6	78.35	6	80.05	77.30	0	5,048	0.00%
2020/11/26	3	79.00	4	78.41	79.00	-1	5,078	-0.02%
2020/11/25	0	0.00	18	78.95	77.15	-18	5,131	-0.35%
2020/11/24	1	79.20	2	78.90	78.50	-1	5,143	-0.02%
2020/11/20	11	77.50	13	77.09	77.50	-2	5,165	-0.04%
2020/11/19	10	77.47	9	77.62	77.55	1	5,199	0.02%
2020/11/18	8	77.46	8	76.86	77.60	0	5,216	0.00%
2020/11/17	8	76.42	19	76.39	76.10	-11	5,276	-0.21%
2020/11/16	14	75.60	16	74.21	76.30	-2	5,380	-0.04%
2020/11/13	4	71.95	4	71.78	72.00	0	5,305	0.00%
2020/11/12	11	71.47	2	71.93	71.40	9	5,343	0.17%
2020/11/11	16	71.95	16	71.04	72.00	0	5,331	0.00%
2020/11/10	12	70.39	2	70.20	69.95	10	5,295	0.19%
2020/11/09	16	70.44	6	70.68	70.60	10	5,227	0.19%
2020/11/06	6	68.45	6	68.80	68.55	0	5,188	0.00%
2020/11/05	17	67.70	0	0.00	68.10	17	5,150	0.33%
2020/11/04	0	0.00	6	67.40	68.20	-6	5,101	-0.12%
2020/11/03	10	65.60	5	65.02	65.90	5	4,997	0.10%
2020/11/02	4	63.50	12	63.85	64.00	-8	5,021	-0.16%
2020/10/30	3	63.50	4	64.40	63.50	-1	5,046	-0.02%
2020/10/29	12	64.63	0	0.00	64.90	12	5,068	0.24%
2020/10/19	0	0.00	4	66.65	67.55	-4	5,606	-0.07%
2020/10/16	2	65.65	5	67.00	65.65	-3	5,613	-0.05%
2020/10/15	0	0.00	2	66.78	66.60	-2	5,718	-0.03%
2020/10/12	8	67.75	13	68.27	67.65	-5	5,763	-0.09%
2020/10/08	2	66.25	3	67.03	67.15	-1	5,781	-0.02%
2020/10/07	3	65.85	3	65.65	65.80	0	5,764	0.00%
2020/10/06	2	64.95	2	65.23	65.10	0	5,794	0.00%
2020/09/30	2	63.15	2	63.60	63.30	0	5,795	0.00%
2020/09/29	1	62.90	1	62.70	62.65	0	5,806	0.00%
2020/09/28	4	62.50	5	61.98	62.60	-1	5,866	-0.02%
2020/09/24	7	60.74	12	61.32	60.15	-5	5,861	-0.09%
2020/09/23	8	63.75	0	0.00	63.75	8	5,729	0.14%
2020/09/22	6	63.53	14	64.43	63.40	-8	5,735	-0.14%
2020/09/21	10	65.93	2	67.00	65.40	8	5,649	0.14%
2020/09/18	2	66.95	2	66.95	66.75	0	5,607	0.00%
2020/09/17	2	66.65	2	67.75	66.50	0	5,611	0.00%
2020/09/16	6	67.85	7	67.98	67.90	-1	5,617	-0.02%
2020/09/15	5	66.55	13	66.11	66.55	-8	5,571	-0.14%
2020/09/14	18	65.34	6	65.81	66.60	12	5,510	0.22%
2020/09/11	3	63.97	8	64.33	64.40	-5	5,493	-0.09%
2020/09/09	25	62.60	26	62.82	63.65	-1	5,600	-0.02%
2020/09/08	10	63.80	20	64.03	64.25	-10	5,615	-0.18%
2020/09/07	41	63.91	48	64.18	63.45	-7	5,758	-0.12%
2020/09/04	17	63.67	0	0.00	63.80	17	5,858	0.29%
2020/09/03	6	64.98	13	65.72	65.00	-7	5,848	-0.12%
2020/09/02	7	64.54	5	65.21	64.60	2	5,835	0.03%
2020/09/01	7	64.44	7	63.79	64.60	0	5,896	0.00%
2020/08/31	7	64.65	3	65.63	63.20	4	5,944	0.07%
2020/08/28	6	64.35	6	65.05	64.50	0	5,941	0.00%
2020/08/27	2	66.20	3	66.93	65.45	-1	5,982	-0.02%
2020/08/26	4	65.45	4	65.30	65.65	0	5,985	0.00%
2020/08/25	8	65.15	8	64.78	65.10	0	6,044	0.00%
2020/08/24	7	64.10	7	63.76	63.80	0	6,066	0.00%
2020/08/21	10	63.60	14	63.18	63.40	-4	6,137	-0.07%
2020/08/20	5	61.29	2	61.35	60.70	3	6,139	0.05%
2020/08/19	1	65.70	1	67.00	65.50	0	6,103	0.00%
2020/08/17	0	0.00	1	66.90	67.25	-1	6,323	-0.02%
2020/08/13	1	65.00	0	0.00	65.10	1	6,480	0.02%
2020/08/12	1	63.80	1	64.00	63.95	0	6,572	0.00%
2020/08/11	1	66.25	0	0.00	65.35	1	6,650	0.02%
2020/08/10	2	66.55	1	66.65	66.55	1	6,788	0.01%
2020/08/07	3	65.65	1	65.80	65.40	2	6,918	0.03%
2020/07/31	0	0.00	1	63.85	63.95	-1	7,351	-0.01%
2020/07/29	2	63.20	0	0.00	62.40	2	7,591	0.03%
2020/07/28	2	64.25	0	0.00	62.75	2	7,771	0.03%
2020/07/17	2	57.80	0	0.00	57.75	2	8,479	0.02%
2020/07/16	0	0.00	2	58.00	57.05	-2	8,761	-0.02%
2020/07/15	0	0.00	1	58.55	57.90	-1	8,824	-0.01%
2020/07/14	0	0.00	1	57.10	57.45	-1	9,040	-0.01%
2020/07/10	1	56.05	0	0.00	55.70	1	9,242	0.01%
2020/07/09	1	56.75	0	0.00	57.00	1	9,426	0.01%
2020/07/08	0	0.00	1	56.80	56.70	-1	9,523	-0.01%
2020/07/07	2	57.00	0	0.00	55.95	2	9,617	0.02%
2020/07/06	0	0.00	10	55.80	55.95	-10	9,741	-0.10%
2020/07/03	1	53.50	0	0.00	53.90	1	9,922	0.01%
2020/07/02	10	52.30	0	0.00	52.75	10	10,119	0.10%
2020/06/29	1	49.60	0	0.00	49.71	1	10,703	0.01%
2020/06/24	2	51.05	0	0.00	51.05	2	11,045	0.02%
2020/06/23	0	0.00	39	50.95	50.50	-39	11,417	-0.34%
2020/06/22	19	50.12	2	50.24	50.15	17	11,852	0.14%
2020/06/18	1	49.77	20	50.10	49.92	-19	12,887	-0.15%
2020/06/17	3	49.44	3	49.61	49.60	0	13,211	0.00%
2020/06/16	1	49.52	0	0.00	49.52	1	13,700	0.01%
2020/06/15	0	0.00	1	48.32	47.23	-1	14,229	-0.01%
2020/06/12	1	48.13	17	47.85	48.49	-16	14,478	-0.11%
2020/06/11	3	50.33	65	49.38	49.20	-62	14,727	-0.42%
2020/06/10	0	0.00	1	50.50	51.15	-1	14,850	-0.01%
2020/06/08	21	50.06	2	49.65	49.95	19	15,281	0.12%
2020/06/05	4	48.68	37	48.97	49.05	-33	15,244	-0.22%
2020/06/04	17	48.11	15	47.83	48.15	2	15,296	0.01%
2020/06/03	6	47.42	1	47.50	47.51	5	15,337	0.03%
2020/06/02	45	45.94	1	45.90	45.95	44	15,308	0.29%
2020/06/01	12	45.70	5	45.25	45.56	7	15,273	0.05%
2020/05/29	6	43.79	6	43.75	44.67	0	15,199	0.00%
2020/05/28	4	45.50	25	44.57	44.31	-21	15,191	-0.14%
2020/05/27	4	45.30	0	0.00	44.87	4	15,182	0.03%
2020/05/26	12	45.12	8	45.10	45.04	4	15,160	0.03%
2020/05/25	9	43.22	9	43.41	43.85	0	15,047	0.00%
2020/05/22	1	44.17	0	0.00	43.02	1	14,944	0.01%
2020/05/21	10	44.84	53	44.78	44.90	-43	14,836	-0.29%
2020/05/20	50	44.25	42	44.22	44.00	8	14,732	0.05%
2020/05/19	0	0.00	19	44.06	43.82	-19	14,660	-0.13%
2020/05/18	5	43.01	0	0.00	42.89	5	14,555	0.03%
2020/05/15	21	43.37	28	43.02	43.36	-7	14,466	-0.05%
2020/05/14	48	43.26	3	43.62	42.85	45	14,313	0.31%
2020/05/13	2	43.55	9	44.22	44.20	-7	14,146	-0.05%
2020/05/12	15	43.89	10	43.86	43.79	5	14,065	0.04%
2020/05/11	19	44.91	4	44.99	44.87	15	13,892	0.11%
2020/05/08	17	44.10	62	43.93	44.00	-45	13,792	-0.33%
2020/05/07	3	43.73	0	0.00	43.62	3	13,661	0.02%
2020/05/06	5	42.34	5	42.86	42.82	0	13,512	0.00%
2020/05/05	4	42.57	6	42.82	42.74	-2	13,359	-0.01%
2020/05/04	8	42.07	8	42.32	42.18	0	13,214	0.00%
2020/04/30	5	44.24	6	44.21	44.69	-1	12,980	-0.01%
2020/04/29	55	43.06	26	42.86	42.96	29	12,826	0.23%
2020/04/28	4	41.17	4	41.31	41.82	0	12,664	0.00%
2020/04/27	3	40.85	11	40.66	41.57	-8	12,611	-0.06%
2020/04/23	1	39.47	3	39.31	39.66	-2	12,225	-0.02%
2020/04/22	3	38.86	0	0.00	39.07	3	11,915	0.03%
2020/04/21	10	39.98	22	40.56	38.80	-12	11,772	-0.10%
2020/04/20	3	41.15	34	41.23	41.28	-31	11,423	-0.27%
2020/04/17	12	41.68	9	41.92	41.55	3	11,312	0.03%
2020/04/16	4	39.42	0	0.00	39.76	4	11,003	0.04%
2020/04/15	2	39.61	4	39.70	39.87	-2	10,854	-0.02%
2020/04/14	51	38.90	7	38.38	39.53	44	10,661	0.41%
2020/04/13	7	37.47	4	37.62	37.27	3	10,413	0.03%
2020/04/10	0	0.00	9	37.46	37.76	-9	10,268	-0.09%
2020/04/08	5	37.52	5	37.18	37.83	0	9,867	0.00%
2020/04/07	13	36.68	9	36.61	36.64	4	9,572	0.04%
2020/04/06	3	34.58	59	34.81	35.31	-56	9,293	-0.60%
2020/04/01	1	34.30	1	34.20	33.97	0	8,972	0.00%
2020/03/31	4	34.14	4	34.31	33.94	0	8,754	0.00%
2020/03/30	13	32.73	4	33.27	33.70	9	8,458	0.11%
2020/03/27	5	35.51	27	34.19	33.99	-22	8,004	-0.27%
2020/03/26	43	34.25	166	33.38	34.30	-123	7,569	-1.63%	大賣/鉅額交易
2020/03/25	9	33.62	41	33.64	33.41	-32	7,062	-0.45%
2020/03/24	38	31.75	26	30.79	31.40	12	6,439	0.19%
2020/03/23	35	28.71	6	28.13	28.25	29	5,892	0.49%
2020/03/20	28	29.84	77	29.32	30.45	-49	5,475	-0.89%
2020/03/19	137	27.08	89	26.87	26.40	48	4,886	0.98%	大買/
2020/03/18	167	32.49	26	32.13	30.66	141	4,229	3.33%	大買/鉅額交易
2020/03/17	132	33.08	23	33.00	32.88	109	3,892	2.80%	大買/鉅額交易
2020/03/16	6	36.88	12	36.01	34.63	-6	3,470	-0.17%
2020/03/13	7	34.98	12	33.87	37.64	-5	3,199	-0.16%
2020/03/12	16	40.77	15	40.41	39.43	1	2,837	0.04%
2020/03/11	5	43.97	8	44.18	43.42	-3	2,642	-0.11%
2020/03/10	6	44.01	2	43.82	44.72	4	2,574	0.16%
2020/03/09	20	45.38	17	45.24	44.37	3	2,437	0.12%
2020/03/06	14	47.78	1	48.10	47.14	13	2,308	0.56%
2020/03/05	5	48.77	6	48.91	48.92	-1	2,247	-0.04%
2020/03/04	7	47.65	1	47.58	47.80	6	2,224	0.27%
2020/03/03	9	47.56	3	47.87	47.49	6	2,188	0.27%
2020/03/02	1	45.69	5	45.66	46.38	-4	2,122	-0.19%
2020/02/27	11	47.89	14	47.84	47.26	-3	2,026	-0.15%
2020/02/26	6	48.48	0	0.00	48.54	6	1,935	0.31%
2020/02/25	37	48.77	12	49.23	49.46	25	1,872	1.34%
2020/02/24	8	49.23	2	49.67	49.21	6	1,842	0.33%
2020/02/21	0	0.00	2	50.80	50.60	-2	1,761	-0.11%
2020/02/19	0	0.00	5	50.50	51.35	-5	1,697	-0.29%
2020/02/18	0	0.00	21	50.23	50.15	-21	1,663	-1.26%
2020/02/13	0	0.00	5	51.95	51.45	-5	1,569	-0.32%
2020/02/12	0	0.00	4	50.95	51.45	-4	1,563	-0.26%
2020/02/11	2	50.55	6	50.60	50.65	-4	1,570	-0.25%
2020/02/10	1	49.46	9	49.08	49.75	-8	1,563	-0.51%
2020/02/07	0	0.00	3	50.20	49.87	-3	1,536	-0.20%
2020/02/05	4	49.80	0	0.00	49.50	4	1,497	0.27%
2020/02/04	2	49.47	1	49.12	49.38	1	1,450	0.07%
2020/02/03	1	47.66	15	46.51	47.91	-14	1,424	-0.98%
2020/01/30	17	50.14	4	50.85	48.25	13	1,307	0.99%
2020/01/20	20	54.78	0	0.00	54.60	20	1,204	1.66%
2020/01/16	4	54.05	10	53.66	54.15	-6	1,192	-0.50%
2020/01/15	5	54.83	0	0.00	54.30	5	1,187	0.42%
2020/01/14	5	55.35	0	0.00	55.15	5	1,159	0.43%
2020/01/07	0	0.00	20	53.15	52.40	-20	1,103	-1.81%
2020/01/06	18	53.05	0	0.00	53.15	18	1,094	1.64%
2020/01/03	0	0.00	23	53.65	54.20	-23	1,087	-2.11%
2020/01/02	10	54.38	44	53.87	54.40	-34	1,087	-3.13%
2019/12/31	39	53.56	0	0.00	53.55	39	1,078	3.62%
2019/12/23	3	53.85	0	0.00	53.65	3	1,137	0.26%
2019/12/20	3	53.95	3	53.55	53.55	0	1,151	0.00%
2019/12/18	0	0.00	1	54.60	54.65	-1	1,122	-0.09%
2019/12/17	0	0.00	3	54.55	54.55	-3	1,116	-0.27%
2019/12/12	0	0.00	1	52.40	52.30	-1	1,099	-0.09%
2019/12/11	3	50.50	2	50.25	50.50	1	1,078	0.09%
2019/12/10	1	49.99	0	0.00	49.83	1	1,096	0.09%
2019/12/09	2	50.20	0	0.00	50.35	2	1,091	0.18%
2019/12/06	6	50.08	7	50.04	49.72	-1	1,076	-0.09%
2019/12/05	0	0.00	1	49.62	49.62	-1	1,069	-0.09%
2019/12/04	2	48.43	0	0.00	48.61	2	1,078	0.19%
2019/12/03	0	0.00	11	48.76	48.82	-11	1,087	-1.01%
2019/12/02	2	48.64	0	0.00	48.70	2	1,096	0.18%
2019/11/29	0	0.00	24	48.79	48.38	-24	1,098	-2.19%
2019/11/28	24	49.90	0	0.00	49.78	24	1,082	2.22%
2019/11/27	0	0.00	2	49.91	49.98	-2	1,123	-0.18%
2019/11/26	0	0.00	2	49.97	49.75	-2	1,129	-0.18%
2019/11/20	0	0.00	2	49.74	49.75	-2	1,175	-0.17%
2019/11/19	2	50.03	0	0.00	50.25	2	1,192	0.17%
2019/11/14	0	0.00	52	48.38	48.29	-52	1,231	-4.22%
2019/11/13	2	48.30	0	0.00	48.27	2	1,256	0.16%
2019/11/12	55	48.49	0	0.00	48.78	55	1,297	4.24%
2019/11/11	2	48.20	10	48.38	48.10	-8	1,321	-0.61%
2019/11/08	2	49.50	0	0.00	49.37	2	1,322	0.15%
2019/11/07	2	49.50	3	49.26	49.57	-1	1,315	-0.08%
2019/11/06	2	49.75	1	49.76	50.05	1	1,333	0.07%
2019/10/29	0	0.00	2	46.92	46.72	-2	1,524	-0.13%
2019/10/28	0	0.00	1	46.61	46.60	-1	1,520	-0.07%
2019/10/25	0	0.00	1	46.30	46.23	-1	1,519	-0.07%
2019/10/23	2	46.01	0	0.00	45.80	2	1,532	0.13%
2019/10/21	2	45.30	0	0.00	45.37	2	1,538	0.13%
2019/10/16	0	0.00	3	45.12	45.19	-3	1,586	-0.19%
2019/10/15	0	0.00	3	44.84	44.85	-3	1,588	-0.19%
2019/10/09	1	43.46	0	0.00	43.12	1	1,574	0.06%
2019/10/08	3	43.74	0	0.00	43.89	3	1,562	0.19%
2019/10/07	19	43.06	0	0.00	43.07	19	1,550	1.23%
2019/10/03	0	0.00	1	42.05	42.62	-1	1,559	-0.06%
2019/10/02	1	43.30	0	0.00	43.26	1	1,556	0.06%
2019/09/19	1	42.36	0	0.00	42.42	1	1,606	0.06%
2019/09/18	14	42.69	0	0.00	42.71	14	1,599	0.88%
2019/09/12	0	0.00	3	41.86	41.92	-3	1,642	-0.18%
2019/09/10	1	41.26	2	41.55	41.32	-1	1,670	-0.06%
2019/09/09	0	0.00	14	41.64	41.65	-14	1,671	-0.84%
2019/09/06	0	0.00	20	41.40	41.47	-20	1,672	-1.20%
2019/09/05	2	41.09	3	41.10	41.13	-1	1,667	-0.06%
2019/09/04	1	39.90	1	40.46	40.45	0	1,661	0.00%
2019/09/02	0	0.00	2	40.12	40.24	-2	1,713	-0.12%
2019/08/30	1	39.96	69	39.69	39.96	-68	1,727	-3.94%
2019/08/28	0	0.00	1	38.82	38.79	-1	1,709	-0.06%
2019/08/27	0	0.00	1	38.37	38.33	-1	1,716	-0.06%
2019/08/26	14	38.09	10	38.18	38.12	4	1,753	0.23%
2019/08/23	0	0.00	1	39.26	39.35	-1	1,727	-0.06%
2019/08/21	2	39.40	0	0.00	39.39	2	1,723	0.12%
2019/08/19	3	38.79	0	0.00	39.11	3	1,716	0.17%
2019/08/16	0	0.00	2	38.50	38.60	-2	1,750	-0.11%
2019/08/15	3	37.71	0	0.00	37.88	3	1,746	0.17%
2019/08/13	0	0.00	6	38.25	38.19	-6	1,723	-0.35%
2019/08/12	67	38.83	1	38.94	38.93	66	1,736	3.80%
2019/08/08	0	0.00	3	38.64	38.94	-3	1,759	-0.17%
2019/08/07	16	38.04	22	37.93	38.08	-6	1,759	-0.34%
2019/08/06	22	37.42	1	38.51	38.34	21	1,780	1.18%
2019/08/05	3	38.65	0	0.00	38.40	3	1,759	0.17%
2019/08/02	21	39.12	6	38.94	39.13	15	1,781	0.84%
2019/07/30	0	0.00	4	41.30	41.29	-4	1,745	-0.23%
2019/07/26	1	41.45	0	0.00	41.40	1	1,775	0.06%
2019/07/25	1	41.68	0	0.00	41.77	1	1,769	0.06%
2019/07/22	2	41.44	0	0.00	41.49	2	1,776	0.11%
2019/07/19	0	0.00	1	41.15	41.10	-1	1,768	-0.06%
2019/07/11	1	40.50	2	40.56	40.49	-1	1,753	-0.06%
2019/07/10	1	39.83	0	0.00	39.93	1	1,742	0.06%
2019/07/04	0	0.00	1	39.60	39.65	-1	1,730	-0.06%
2019/07/03	1	39.34	0	0.00	39.34	1	1,730	0.06%
2019/07/01	0	0.00	15	40.23	40.26	-15	1,712	-0.88%
2019/06/28	15	38.74	0	0.00	38.75	15	1,713	0.88%
2019/06/20	0	0.00	2	38.83	38.81	-2	1,678	-0.12%
2019/06/19	0	0.00	1	38.18	38.66	-1	1,675	-0.06%
2019/06/18	0	0.00	13	36.98	36.97	-13	1,629	-0.80%
2019/06/17	12	36.52	36	36.89	37.02	-24	1,652	-1.45%
2019/06/14	0	0.00	1	36.95	36.96	-1	1,653	-0.06%
2019/06/13	7	37.16	1	36.99	36.94	6	1,650	0.36%
2019/06/12	5	37.30	0	0.00	37.45	5	1,649	0.30%
2019/06/11	9	37.30	22	37.43	37.43	-13	1,636	-0.79%
2019/06/10	36	36.94	14	36.73	37.10	22	1,607	1.37%
2019/06/06	2	35.99	2	35.87	35.85	0	1,578	0.00%
2019/06/05	7	36.61	155	36.55	36.45	-148	1,550	-9.55%	大賣/鉅額交易
2019/06/04	0	0.00	2	36.43	36.24	-2	1,538	-0.13%
2019/06/03	2	36.02	6	36.44	36.61	-4	1,528	-0.26%
2019/05/31	2	36.53	21	36.39	36.49	-19	1,504	-1.26%
2019/05/30	3	35.31	1	35.83	35.79	2	1,484	0.13%
2019/05/29	21	35.14	0	0.00	35.25	21	1,474	1.42%
2019/05/28	4	35.51	0	0.00	35.55	4	1,469	0.27%
2019/05/27	1	35.66	0	0.00	35.58	1	1,471	0.07%
2019/05/23	156	35.50	6	36.05	35.50	150	1,481	10.13%	大買/鉅額交易
2019/05/22	4	36.82	0	0.00	36.70	4	1,439	0.28%
2019/05/21	1	36.57	0	0.00	36.74	1	1,432	0.07%
2019/05/20	6	36.54	0	0.00	36.45	6	1,398	0.43%
2019/05/17	2	36.63	0	0.00	36.42	2	1,403	0.14%
2019/05/13	1	37.84	0	0.00	37.75	1	1,298	0.08%
2019/05/10	0	0.00	1	39.58	38.81	-1	1,269	-0.08%
2019/05/09	1	38.88	0	0.00	38.92	1	1,229	0.08%
2019/05/08	1	40.18	0	0.00	40.10	1	1,225	0.08%
2019/05/07	0	0.00	1	40.56	40.56	-1	1,234	-0.08%
2019/05/06	1	39.63	0	0.00	39.75	1	1,278	0.08%
2019/04/22	1	40.50	0	0.00	40.45	1	1,425	0.07%
2019/04/19	0	0.00	44	40.88	40.36	-44	1,494	-2.94%
2019/04/17	1	40.40	1	40.44	40.48	0	1,584	0.00%
2019/04/16	1	39.70	0	0.00	39.89	1	1,609	0.06%
2019/04/10	1	39.20	0	0.00	39.42	1	1,930	0.05%
2019/04/09	34	39.25	0	0.00	39.25	34	1,969	1.73%
2019/04/03	1	38.12	2	38.26	38.14	-1	2,077	-0.05%
2019/04/02	1	38.18	0	0.00	38.15	1	2,150	0.05%
2019/04/01	1	38.20	2	37.84	37.82	-1	2,142	-0.05%
2019/03/29	2	37.08	0	0.00	37.33	2	2,159	0.09%
2019/03/26	1	36.88	0	0.00	36.93	1	2,309	0.04%
2019/03/22	1	37.77	3	37.76	37.52	-2	2,377	-0.08%
2019/03/21	10	37.31	0	0.00	37.38	10	2,437	0.41%
2019/03/20	1	36.68	1	36.79	36.75	0	2,472	0.00%
2019/03/19	2	36.54	0	0.00	36.70	2	2,526	0.08%
2019/03/18	19	36.42	0	0.00	36.50	19	2,554	0.74%
2019/02/22	0	0.00	2	35.21	35.33	-2	3,437	-0.06%
2019/02/21	2	34.99	0	0.00	35.49	2	3,482	0.06%
2019/02/13	0	0.00	1	33.95	33.96	-1	3,697	-0.03%
2019/02/11	0	0.00	1	33.59	33.52	-1	3,844	-0.03%
2019/01/30	2	32.85	0	0.00	32.90	2	3,901	0.05%
2019/01/21	0	0.00	1	32.65	32.64	-1	4,380	-0.02%
2019/01/18	0	0.00	3	32.20	32.28	-3	4,535	-0.07%
2019/01/17	2	32.10	0	0.00	31.92	2	4,710	0.04%
2019/01/15	0	0.00	1	32.02	32.02	-1	4,972	-0.02%
2019/01/11	0	0.00	2	31.76	31.70	-2	5,081	-0.04%
2019/01/09	5	31.40	1	31.34	31.56	4	5,175	0.08%
2019/01/07	0	0.00	5	30.47	30.67	-5	5,227	-0.10%
2019/01/04	3	29.40	11	29.18	29.37	-8	5,323	-0.15%
2019/01/03	4	30.11	3	30.03	30.04	1	5,534	0.02%
2019/01/02	1	30.75	0	0.00	30.47	1	5,578	0.02%
2018/12/27	6	31.25	22	31.11	31.10	-16	5,794	-0.28%
2018/12/26	1	30.32	0	0.00	29.96	1	5,808	0.02%
2018/12/25	16	30.00	10	30.03	30.18	6	5,794	0.10%
2018/12/22	2	31.00	0	0.00	31.02	2	5,779	0.03%
2018/12/21	1	31.20	0	0.00	31.32	1	5,803	0.02%
2018/12/20	2	31.33	0	0.00	31.23	2	5,778	0.03%
2018/12/19	0	0.00	1	31.86	31.88	-1	5,739	-0.02%
2018/12/18	2	31.58	0	0.00	31.60	2	5,760	0.03%
2018/12/17	0	0.00	1	32.00	32.04	-1	5,773	-0.02%
2018/12/14	1	31.35	0	0.00	31.58	1	5,742	0.02%
2018/12/13	0	0.00	2	32.34	32.28	-2	5,690	-0.04%
2018/12/12	0	0.00	4	31.81	32.13	-4	5,674	-0.07%
2018/12/11	4	31.23	1	31.33	31.38	3	5,656	0.05%
2018/12/10	1	31.09	0	0.00	30.91	1	5,689	0.02%
2018/12/07	0	0.00	2	31.73	31.74	-2	5,671	-0.04%
2018/12/06	8	31.71	31	31.84	31.16	-23	5,659	-0.41%
2018/12/05	32	32.80	0	0.00	32.71	32	5,547	0.58%
2018/12/04	0	0.00	20	33.92	33.77	-20	5,521	-0.36%
2018/12/03	0	0.00	30	34.01	34.38	-30	5,516	-0.54%
2018/11/29	0	0.00	1	33.31	32.64	-1	5,375	-0.02%
2018/11/28	1	32.30	1	31.96	32.60	0	5,300	0.00%
2018/11/27	4	31.72	0	0.00	31.89	4	5,257	0.08%
2018/11/26	5	31.93	1	32.21	31.92	4	5,242	0.08%
2018/11/23	1	31.11	1	31.39	31.20	0	5,203	0.00%
2018/11/21	1	31.22	2	31.62	31.78	-1	5,192	-0.02%
2018/11/20	8	31.88	0	0.00	31.75	8	5,153	0.16%
2018/11/19	10	32.31	1	32.27	32.23	9	5,117	0.18%
2018/11/16	1	32.03	30	32.25	32.13	-29	5,121	-0.57%
2018/11/14	30	32.13	11	32.11	32.08	19	5,062	0.38%
2018/11/13	3	30.85	2	31.19	31.98	1	5,022	0.02%
2018/11/12	0	0.00	2	32.43	32.44	-2	4,968	-0.04%
2018/11/09	2	32.36	0	0.00	32.22	2	4,969	0.04%
2018/11/08	3	33.25	0	0.00	33.06	3	4,921	0.06%
2018/11/07	2	32.85	3	32.66	32.82	-1	4,834	-0.02%
2018/11/06	5	32.48	27	32.22	32.11	-22	4,802	-0.46%
2018/11/05	2	32.19	11	32.28	32.44	-9	4,760	-0.19%
2018/11/02	3	32.64	3	32.52	32.83	0	4,682	0.00%
2018/11/01	3	32.21	1	32.40	32.49	2	4,572	0.04%
2018/10/31	0	0.00	2	31.56	31.90	-2	4,486	-0.04%
2018/10/30	30	30.62	1	30.92	30.75	29	4,376	0.66%
2018/10/29	0	0.00	2	30.67	30.47	-2	4,306	-0.05%
2018/10/26	13	30.08	9	30.90	30.17	4	4,220	0.09%
2018/10/25	10	30.42	5	30.80	30.34	5	4,049	0.12%
2018/10/24	5	32.23	17	32.05	32.00	-12	3,852	-0.31%
2018/10/23	2	32.47	0	0.00	32.14	2	3,700	0.05%
2018/10/19	0	0.00	3	32.61	33.34	-3	3,459	-0.09%
2018/10/18	0	0.00	22	33.28	33.22	-22	3,376	-0.65%
2018/10/17	0	0.00	7	33.86	33.43	-7	3,326	-0.21%
2018/10/16	8	33.32	2	33.08	33.40	6	3,293	0.18%
2018/10/15	3	32.89	0	0.00	32.92	3	3,263	0.09%
2018/10/12	26	32.40	12	33.24	33.78	14	3,170	0.44%
2018/10/11	38	33.54	11	33.36	31.65	27	3,008	0.90%
2018/10/09	3	37.40	2	37.52	37.40	1	2,706	0.04%
2018/10/08	6	37.62	0	0.00	37.30	6	2,617	0.23%
2018/10/05	14	38.55	10	38.10	37.77	4	2,488	0.16%
2018/10/04	1	39.00	0	0.00	38.89	1	2,352	0.04%
2018/10/03	0	0.00	4	39.91	40.01	-4	2,299	-0.17%
2018/10/01	0	0.00	1	40.94	41.11	-1	2,269	-0.04%
2018/09/26	0	0.00	9	40.75	40.77	-9	2,212	-0.41%
2018/09/25	3	40.83	2	40.80	40.83	1	2,228	0.04%
2018/09/21	4	40.43	0	0.00	40.67	4	2,217	0.18%
2018/09/20	1	39.93	0	0.00	40.00	1	2,208	0.05%
2018/09/19	3	39.98	22	39.94	40.22	-19	2,204	-0.86%
2018/09/18	22	39.59	20	39.44	39.56	2	2,204	0.09%
2018/09/17	10	40.24	1	39.89	39.92	9	2,217	0.41%
2018/09/14	20	40.13	0	0.00	40.59	20	2,173	0.92%
2018/09/12	0	0.00	1	39.49	39.42	-1	2,097	-0.05%
2018/09/11	1	39.18	0	0.00	39.49	1	2,072	0.05%
2018/09/10	2	39.50	3	40.00	39.44	-1	2,043	-0.05%
2018/08/30	0	0.00	1	41.23	41.23	-1	1,988	-0.05%
2018/08/29	0	0.00	1	41.13	41.14	-1	1,968	-0.05%
2018/08/24	1	39.20	0	0.00	39.27	1	1,911	0.05%
2018/08/15	0	0.00	5	38.87	38.33	-5	1,819	-0.27%
2018/08/13	5	38.38	0	0.00	38.62	5	1,810	0.28%
2018/07/25	0	0.00	1	39.42	39.31	-1	2,060	-0.05%
2018/07/23	0	0.00	1	39.00	39.12	-1	2,114	-0.05%
2018/06/08	0	0.00	1	38.11	37.86	-1	2,357	-0.04%
2018/06/07	1	38.72	1	38.59	38.58	0	2,366	0.00%
2018/06/06	0	0.00	1	38.37	38.48	-1	2,394	-0.04%
2018/06/05	0	0.00	1	37.71	37.66	-1	2,406	-0.04%
2018/06/04	0	0.00	4	37.33	37.80	-4	2,445	-0.16%
2018/05/30	0	0.00	6	35.83	35.77	-6	2,536	-0.24%
2018/05/22	1	36.90	7	36.93	36.75	-6	2,693	-0.22%
2018/05/18	0	0.00	2	36.13	36.03	-2	2,778	-0.07%
2018/05/15	0	0.00	2	36.61	36.44	-2	3,031	-0.07%
2018/05/11	0	0.00	30	36.17	36.27	-30	3,186	-0.94%
2018/05/10	0	0.00	15	35.68	35.64	-15	3,155	-0.48%
2018/05/08	0	0.00	23	34.97	35.06	-23	3,132	-0.73%
2018/05/04	1	34.01	7	33.93	34.20	-6	3,119	-0.19%
2018/05/03	27	34.17	0	0.00	34.04	27	3,113	0.87%
2018/05/02	2	34.98	0	0.00	34.82	2	3,114	0.06%
2018/04/30	0	0.00	6	34.93	35.12	-6	3,124	-0.19%
2018/04/26	1	34.76	17	34.51	33.98	-16	3,091	-0.52%
2018/04/25	1	34.21	0	0.00	34.41	1	3,053	0.03%
2018/04/24	48	34.78	0	0.00	34.82	48	3,014	1.59%
2018/04/23	32	35.59	17	35.32	35.32	15	2,963	0.51%
2018/04/18	3	36.58	17	36.69	36.43	-14	2,801	-0.50%
2018/04/17	17	36.19	0	0.00	36.15	17	2,796	0.61%
2018/04/11	0	0.00	16	37.30	37.39	-16	2,756	-0.58%
2018/04/10	5	36.72	1	37.00	37.15	4	2,750	0.15%
2018/04/09	26	36.79	15	36.40	36.82	11	2,738	0.40%
2018/04/03	15	36.18	0	0.00	36.25	15	2,723	0.55%
2018/03/30	2	37.30	17	37.26	37.11	-15	2,719	-0.55%
2018/03/29	22	36.51	0	0.00	36.53	22	2,683	0.82%
2018/03/28	1	37.04	0	0.00	36.50	1	2,666	0.04%
2018/03/27	2	37.61	40	37.30	37.61	-38	2,604	-1.46%
2018/03/23	45	36.09	5	36.06	36.15	40	2,520	1.59%
2018/03/22	0	0.00	35	38.40	37.70	-35	2,460	-1.42%
2018/03/16	35	37.39	0	0.00	37.80	35	2,453	1.43%
2018/03/13	0	0.00	8	38.32	38.66	-8	2,423	-0.33%
2018/03/12	6	37.66	1	37.88	38.08	5	2,435	0.21%
2018/03/08	0	0.00	40	36.72	36.80	-40	2,430	-1.65%
2018/03/07	0	0.00	30	36.07	35.92	-30	2,390	-1.25%
2018/03/06	0	0.00	16	36.10	36.30	-16	2,406	-0.66%
2018/03/05	38	35.51	0	0.00	35.19	38	2,385	1.59%
2018/03/02	40	35.15	0	0.00	35.55	40	2,348	1.70%
2018/02/26	0	0.00	1	36.73	36.51	-1	2,245	-0.04%
2018/02/23	0	0.00	36	36.01	36.31	-36	2,224	-1.62%
2018/02/22	1	35.62	0	0.00	35.38	1	2,208	0.05%
2018/02/21	0	0.00	1	35.65	35.78	-1	2,190	-0.05%
2018/02/12	4	33.99	0	0.00	34.10	4	2,122	0.19%
2018/02/09	2	33.60	1	33.70	33.60	1	2,098	0.05%
2018/02/07	34	34.85	31	35.49	34.70	3	1,970	0.15%
2018/02/06	40	34.79	1	34.06	33.60	39	1,856	2.10%
2018/02/05	1	37.26	0	0.00	37.48	1	1,659	0.06%
2018/02/01	6	39.13	0	0.00	39.13	6	1,596	0.38%
2018/01/31	0	0.00	2	38.53	38.68	-2	1,569	-0.13%
2018/01/24	0	0.00	3	38.71	38.82	-3	1,456	-0.21%
2018/01/22	5	39.45	5	39.26	39.52	0	1,452	0.00%
2018/01/12	1	36.70	1	36.28	36.71	0	1,362	0.00%
2018/01/11	0	0.00	2	36.17	35.99	-2	1,343	-0.15%
2018/01/04	0	0.00	3	36.06	36.21	-3	1,356	-0.22%
2018/01/03	3	35.87	1	35.94	36.10	2	1,434	0.14%