元大台灣50正2 (00631L)-群益金鼎-大甲券商分點個股進出

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－群益金鼎-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	186.46	0	0.00	185.00	6	2,764	0.22%
2024/04/24	13	191.10	0	0.00	190.95	13	2,755	0.47%
2024/04/23	0	0.00	11	181.09	181.70	-11	2,784	-0.40%
2024/04/22	1	178.45	6	179.11	178.45	-5	2,808	-0.18%
2024/04/19	16	183.40	0	0.00	179.00	16	2,767	0.58%
2024/04/17	2	192.00	0	0.00	192.10	2	2,560	0.08%
2024/04/15	4	198.96	0	0.00	199.15	4	2,437	0.17%
2024/04/12	0.4	203.37	0	0.00	204.05	0.4	2,423	0.02%
2024/04/11	1	203.21	0	0.00	203.80	1	2,422	0.04%
2024/04/10	5.7	205.79	1	205.50	205.65	4.7	2,415	0.19%
2024/04/09	0.1	202.10	0.1	202.19	206.30	0.1	2,490	0.00%
2024/04/08	0	0.00	0.1	199.00	198.30	-0.1	2,466	0.00%
2024/04/03	1.2	196.35	0	0.00	196.55	1.2	2,470	0.05%
2024/04/02	20	198.72	20.3	197.31	199.20	-0.3	2,441	-0.01%
2024/04/01	1.3	195.84	0	0.00	194.55	1.3	2,481	0.05%
2024/03/29	0.3	194.30	1	194.20	194.70	-0.8	2,491	-0.03%
2024/03/28	0.3	193.50	0	0.00	193.45	0.3	2,490	0.01%
2024/03/26	0.7	192.90	0.3	196.90	193.00	0.4	2,501	0.02%
2024/03/22	10.3	192.90	10	194.05	193.60	0.3	2,524	0.01%
2024/03/20	0	186.48	0	0.00	186.05	0	2,489	0.00%
2024/03/19	0.3	185.52	0	0.00	187.55	0.3	2,525	0.01%
2024/03/18	0	186.50	0	0.00	188.10	0	2,512	0.00%
2024/03/14	0	187.27	0	0.00	188.40	0	2,504	0.00%
2024/03/13	10	189.60	10	190.45	188.65	0	2,519	0.00%
2024/03/11	0.2	186.09	2.6	184.74	184.80	-2.4	2,524	-0.10%
2024/03/08	1	188.85	0	0.00	186.10	1	2,537	0.04%
2024/03/07	10	182.25	10.3	183.31	184.20	-0.3	2,513	-0.01%
2024/03/06	0.3	177.30	0	0.00	180.10	0.3	2,515	0.01%
2024/03/05	0	0.00	0	177.85	178.10	0	2,519	0.00%
2024/03/04	10	176.68	10	173.60	176.35	0	2,536	0.00%
2024/03/01	0	0.00	2	170.03	169.85	-2	2,539	-0.08%
2024/02/27	12	167.44	10	168.20	168.85	2	2,588	0.08%
2024/02/26	0	170.15	0	0.00	170.50	0	2,585	0.00%
2024/02/23	10	169.65	10	170.50	169.45	0	2,615	0.00%
2024/02/19	0	0.00	0	164.85	165.00	0	2,800	0.00%
2024/02/16	10	164.80	10.3	165.55	164.80	-0.3	2,882	-0.01%
2024/02/15	10	163.45	15.9	164.37	165.20	-5.9	2,915	-0.20%
2024/02/05	0.5	153.93	0	0.00	155.05	0.5	2,913	0.02%
2024/02/02	11.1	154.44	10	154.35	154.90	1.1	2,918	0.04%
2024/01/30	1.1	154.78	7	155.44	155.15	-6	2,988	-0.20%
2024/01/29	0	0.00	2	155.40	155.70	-2	3,099	-0.06%
2024/01/26	2	153.15	0	0.00	153.10	2	3,164	0.06%
2024/01/25	0	0.00	1	153.35	153.50	-1	3,195	-0.03%
2024/01/23	2	150.80	0	0.00	151.20	2	3,234	0.06%
2024/01/22	0	0.00	0.1	150.05	150.20	-0.1	3,229	0.00%
2024/01/19	0	0.00	10.2	145.87	148.05	-10.2	3,226	-0.32%
2024/01/18	1	141.75	0	0.00	141.15	1	3,271	0.03%
2024/01/17	10.2	142.53	0	0.00	140.60	10.2	3,273	0.31%
2024/01/16	11	142.78	10	143.96	143.00	1	3,259	0.03%
2024/01/12	1	144.80	0	0.00	145.25	1	3,331	0.03%
2024/01/09	0.3	146.50	0	0.00	146.20	0.3	3,355	0.01%
2024/01/08	0	0.00	20	147.30	146.35	-20	3,347	-0.60%
2024/01/05	1	145.30	1	145.10	145.15	0	3,325	0.00%
2024/01/04	2.1	145.68	2	146.28	145.70	0.1	3,352	0.00%
2024/01/03	13	147.00	2	146.75	145.90	11	3,405	0.32%
2024/01/02	11	149.94	1	152.05	149.95	10	3,359	0.30%
2023/12/27	3.4	150.89	0	0.00	151.40	3.4	3,452	0.10%
2023/12/26	1.9	149.05	0	0.00	149.10	1.9	3,450	0.06%
2023/12/25	0	0.00	0	147.40	147.15	0	3,454	0.00%
2023/12/22	0	0.00	15	146.53	146.20	-15	3,466	-0.43%
2023/12/21	15	145.12	0	0.00	145.70	15	3,494	0.43%
2023/12/20	0	0.00	20	147.18	148.15	-20	3,495	-0.57%
2023/12/19	20	146.85	0	0.00	146.30	20	3,502	0.57%
2023/12/18	40	147.05	10	147.75	147.85	30	3,560	0.84%
2023/12/15	1	149.10	0	0.00	148.35	1	3,570	0.03%
2023/12/14	0	0.00	30	147.47	147.70	-30	3,550	-0.84%
2023/12/13	2	144.85	0	0.00	144.30	2	3,537	0.06%
2023/12/08	0	0.00	0.1	143.80	143.05	-0.1	3,632	0.00%
2023/11/29	0	0.00	4.1	142.66	142.65	-4.1	3,595	-0.11%
2023/11/13	30	135.60	30	136.77	135.40	0	3,530	0.00%
2023/11/10	3	132.20	3	132.40	132.40	0	3,515	0.00%
2023/11/08	0	0.00	1	133.10	133.50	-1	3,607	-0.03%
2023/11/03	20	129.10	20.2	129.25	129.60	-0.2	3,553	0.00%
2023/11/02	1	126.80	0	0.00	127.85	1	3,525	0.03%
2023/11/01	1	123.25	0	0.00	122.90	1	3,495	0.03%
2023/10/31	0	0.00	1	121.65	121.80	-1	3,510	-0.03%
2023/10/27	0	124.55	11	124.23	124.10	-11	3,546	-0.31%
2023/10/26	31.1	123.29	20	124.20	122.75	11.1	3,564	0.31%
2023/10/25	0	0.00	31	129.14	127.95	-31	3,465	-0.89%
2023/10/24	20	126.00	20	126.75	127.25	0	3,457	0.00%
2023/10/23	1	126.30	0	0.00	126.00	1	3,425	0.03%
2023/10/20	10	126.55	0	0.00	128.70	10	3,389	0.30%
2023/10/19	10	129.25	0	0.00	129.20	10	3,344	0.30%
2023/10/18	11	130.02	0	0.00	129.40	11	3,395	0.32%
2023/10/16	13	132.35	1	132.40	132.30	12	3,357	0.36%
2023/10/13	1	134.00	0	0.00	134.25	1	3,387	0.03%
2023/10/11	10	133.15	11	133.79	133.20	-1	3,388	-0.03%
2023/10/06	6	130.33	10	130.07	130.35	-4	3,383	-0.12%
2023/10/05	1	128.10	60	128.48	129.50	-59	3,372	-1.75%
2023/10/04	34.1	125.75	0	0.00	126.10	34.1	3,365	1.01%
2023/10/03	17	130.24	0	0.00	128.95	17	3,306	0.51%
2023/09/28	0	0.00	20	128.10	127.80	-20	3,366	-0.59%
2023/09/27	1	126.85	0	0.00	126.90	1	3,358	0.03%
2023/09/26	21	127.74	0	0.00	126.45	21	3,359	0.63%
2023/09/25	2	128.30	22	128.69	129.45	-20	3,363	-0.59%
2023/09/22	20.1	127.10	0	0.00	127.45	20.1	3,348	0.60%
2023/09/21	21	128.69	20	127.08	126.90	1	3,338	0.03%
2023/09/20	10	131.75	11	131.02	131.00	-1	3,242	-0.03%
2023/09/19	12	133.63	50	132.90	132.20	-38	3,262	-1.16%
2023/09/18	70	134.31	0	0.00	133.65	70	3,269	2.14%
2023/09/15	4	136.05	22.2	136.01	136.75	-18.2	3,236	-0.56%
2023/09/14	5	135.02	50	133.52	135.70	-45	3,206	-1.40%
2023/09/13	32	131.20	35	132.39	131.70	-3	3,159	-0.09%
2023/09/12	2	129.40	10	130.90	131.30	-8	3,164	-0.25%
2023/09/11	10	129.15	15	129.02	128.90	-5	3,155	-0.16%
2023/09/08	20	130.38	0	0.00	131.05	20	3,118	0.64%
2023/09/07	40	131.98	1	131.70	131.45	39	3,129	1.25%
2023/09/06	0	0.00	20	134.90	133.80	-20	3,113	-0.64%
2023/09/05	20	133.95	0.1	134.05	134.55	20	3,118	0.64%
2023/09/04	30	132.60	30	133.90	134.45	0	3,149	0.00%
2023/09/01	0	0.00	30	133.12	133.05	-30	3,149	-0.95%
2023/08/31	52	133.07	3	132.65	132.35	49	3,146	1.56%
2023/08/30	8	133.75	130	134.45	133.95	-122	3,151	-3.87%	大賣/鉅額交易
2023/08/28	0	0.00	1	131.05	130.40	-1	3,131	-0.03%
2023/08/25	101	131.53	0	0.00	129.35	101	3,125	3.23%	大買/鉅額交易
2023/08/24	1	134.20	83	134.51	134.70	-82	3,073	-2.67%
2023/08/23	0	0.00	1	131.45	131.45	-1	3,035	-0.03%
2023/08/22	20.1	129.33	47	130.10	129.10	-26.9	3,035	-0.89%
2023/08/21	2.1	128.56	11	129.37	128.00	-8.9	3,043	-0.29%
2023/08/18	71.1	129.27	55	130.62	128.15	16.1	3,048	0.53%
2023/08/17	23.1	126.78	20	127.80	130.45	3.1	3,025	0.10%
2023/08/16	22.1	127.77	36	128.63	128.85	-13.9	2,960	-0.47%
2023/08/15	80.1	129.64	80	130.52	129.50	0.1	2,972	0.00%
2023/08/14	55.1	129.38	50	127.98	128.15	5.1	3,002	0.17%
2023/08/11	30.1	132.14	41	134.13	132.55	-10.9	2,979	-0.37%
2023/08/10	31.2	133.43	30	132.80	132.65	1.2	2,984	0.04%
2023/08/09	29.2	135.62	30	136.42	135.90	-0.8	2,906	-0.03%
2023/08/08	56.1	136.03	55	136.39	135.95	1.1	2,908	0.04%
2023/08/07	0.1	138.45	16	137.65	138.80	-15.9	2,895	-0.55%
2023/08/04	36.1	135.17	24	135.89	135.75	12.1	2,891	0.42%
2023/08/02	83.1	138.15	0	0.00	135.95	83.1	2,854	2.91%
2023/08/01	10.1	140.51	10	141.30	141.50	0.1	2,794	0.00%
2023/07/31	50.1	141.33	20	145.00	139.85	30.1	2,793	1.08%
2023/07/28	30.1	141.40	11	142.72	142.50	19.1	2,744	0.69%
2023/07/27	0.1	142.15	0	0.00	142.40	0.1	2,731	0.00%
2023/07/26	0.1	141.00	2	140.43	140.30	-1.9	2,735	-0.07%
2023/07/25	1.1	140.84	17	140.24	141.35	-15.9	2,740	-0.58%
2023/07/24	20.1	136.86	26	138.33	138.15	-5.9	2,732	-0.22%
2023/07/21	21.1	136.48	10	137.60	137.70	11.1	2,740	0.40%
2023/07/20	2.1	140.24	2	140.18	140.35	0.1	2,725	0.00%
2023/07/19	0.1	142.30	0.1	142.05	139.60	0	2,724	0.00%
2023/07/18	0	143.41	0	0.00	141.30	0	2,729	0.00%
2023/07/17	1	142.42	0	0.00	142.40	1	2,698	0.04%
2023/07/14	0	141.05	0	0.00	142.40	0	2,698	0.00%
2023/07/13	0	140.25	0	0.00	139.25	0	2,677	0.00%
2023/07/12	0	135.85	0	0.00	136.40	0	2,624	0.00%
2023/07/11	1	134.20	21	134.50	135.65	-20	2,642	-0.76%
2023/07/10	0	133.70	8.5	133.21	131.60	-8.5	2,646	-0.32%
2023/07/07	10.7	132.02	2	132.30	132.10	8.7	2,635	0.33%
2023/07/06	20	133.25	0	0.00	133.35	20	2,605	0.77%
2023/07/05	0	139.40	0	0.00	138.30	0	2,537	0.00%
2023/07/04	0	139.10	0	0.00	139.90	0	2,530	0.00%
2023/07/03	0.2	138.76	0.3	138.70	138.75	-0.1	2,533	0.00%
2023/06/30	0.1	134.01	0	0.00	135.25	0.1	2,524	0.00%
2023/06/29	1	136.35	1	134.40	134.45	0	2,528	0.00%
2023/06/28	0	134.80	0	0.00	134.30	0	2,524	0.00%
2023/06/27	0.3	134.70	0	0.00	133.95	0.3	2,548	0.01%
2023/06/26	0	136.85	0.1	136.66	136.20	0	2,528	0.00%
2023/06/21	0	138.20	0	0.00	138.40	0	2,536	0.00%
2023/06/20	0.1	138.20	0	0.00	138.45	0.1	2,577	0.01%
2023/06/19	0	139.15	0	0.00	139.45	0	2,614	0.00%
2023/06/16	0	140.30	0	0.00	139.85	0	2,639	0.00%
2023/06/15	0.2	140.39	0	0.00	140.85	0.2	2,644	0.01%
2023/06/14	0	139.00	0	0.00	139.20	0	2,689	0.00%
2023/06/13	10	139.25	10.1	137.46	139.35	0	2,752	0.00%
2023/06/12	10	134.60	10	134.30	134.75	0	2,751	0.00%
2023/06/09	0	133.00	0	0.00	133.30	0	2,794	0.00%
2023/06/08	0.1	131.50	0.4	132.70	130.80	-0.3	2,860	-0.01%
2023/06/07	0	132.20	0	0.00	133.80	0	2,912	0.00%
2023/06/06	0	131.35	0	0.00	131.10	0	2,919	0.00%
2023/06/05	0.1	130.85	0	0.00	130.35	0.1	2,965	0.00%
2023/06/02	0	129.30	0	0.00	130.80	0	2,986	0.00%
2023/06/01	0.1	127.09	0	0.00	127.45	0.1	3,033	0.00%
2023/05/31	0.2	128.37	0.1	127.45	128.25	0.1	3,051	0.00%
2023/05/30	0	129.30	0	0.00	129.20	0	3,064	0.00%
2023/05/29	0.5	129.13	0	0.00	129.10	0.5	3,099	0.02%
2023/05/26	0	125.85	0	0.00	127.00	0	3,111	0.00%
2023/05/25	0	122.85	0.7	123.00	123.25	-0.6	3,126	-0.02%
2023/05/24	0.1	120.69	0.1	120.55	121.15	0	3,146	0.00%
2023/05/23	0	121.60	0	0.00	122.10	0	3,145	0.00%
2023/05/22	0	121.85	0	0.00	121.80	0	3,147	0.00%
2023/05/19	0	121.45	0.1	121.65	122.00	-0.1	3,194	0.00%
2023/05/18	0	120.10	0.1	120.95	120.95	-0.1	3,186	0.00%
2023/05/17	0	115.55	0.4	116.10	118.20	-0.3	3,190	-0.01%
2023/05/16	0	113.45	30	113.35	114.70	-30	3,153	-0.95%
2023/05/15	10	111.25	1	111.30	111.85	9	3,155	0.29%
2023/05/12	12	111.28	1	111.15	112.15	11	3,163	0.35%
2023/05/11	10	112.85	0	0.00	112.15	10	3,156	0.32%
2023/05/10	0.1	114.00	0	0.00	113.30	0.1	3,165	0.00%
2023/05/09	0	115.25	0	0.00	115.25	0	3,152	0.00%
2023/05/08	0	115.20	0	0.00	114.85	0	3,161	0.00%
2023/05/05	0	113.45	0	0.00	113.70	0	3,166	0.00%
2023/05/04	11	111.95	11	112.72	113.35	0	3,229	0.00%
2023/05/03	0.1	112.70	0	0.00	112.65	0.1	3,244	0.00%
2023/04/28	0	0.00	25	112.00	112.85	-25	3,377	-0.74%
2023/04/27	0	0.00	1	110.75	110.30	-1	3,398	-0.03%
2023/04/26	11	110.20	0	0.00	110.10	11	3,430	0.32%
2023/04/25	1.1	111.11	0	0.00	110.20	1.1	3,478	0.03%
2023/04/24	20	113.05	5	114.05	113.80	15	3,459	0.43%
2023/04/21	0.1	115.05	0	0.00	113.70	0.1	3,516	0.00%
2023/04/20	0.4	115.49	0	0.00	115.00	0.4	3,591	0.01%
2023/04/19	0	117.60	0	0.00	116.10	0	3,700	0.00%
2023/04/18	1	117.90	0	0.00	117.15	1	3,762	0.03%
2023/04/14	0	0.00	12	118.45	118.45	-12	3,867	-0.31%
2023/04/13	10.2	117.00	10	116.85	116.25	0.2	3,977	0.01%
2023/04/12	10	117.50	0	0.00	117.90	10	4,007	0.25%
2023/04/11	2	117.30	0.1	118.35	117.90	1.9	4,072	0.05%
2023/04/07	0.2	116.85	10	116.80	116.60	-9.8	4,222	-0.23%
2023/04/06	10	115.45	0	0.00	116.00	10	4,237	0.24%
2023/03/30	0	0.00	20	116.72	116.80	-20	4,356	-0.46%
2023/03/29	10.3	115.27	0	0.00	115.45	10.3	4,392	0.23%
2023/03/28	20.2	115.73	10	114.50	114.50	10.2	4,571	0.22%
2023/03/27	10	116.70	10	117.55	116.90	0	4,602	0.00%
2023/03/23	0.2	115.40	0	0.00	117.00	0.2	4,735	0.00%
2023/03/22	1	114.85	0.6	114.80	115.35	0.4	4,827	0.01%
2023/03/21	0	0.00	20	111.76	111.50	-20	4,850	-0.41%
2023/03/20	20	110.40	0	0.00	110.15	20	4,879	0.41%
2023/03/17	0	0.00	20	109.68	111.00	-20	4,928	-0.41%
2023/03/16	31.1	108.39	11	108.06	107.90	20.1	5,010	0.40%
2023/03/15	0	0.00	40	110.58	109.80	-40	5,032	-0.79%
2023/03/14	20.1	109.75	39	109.23	109.25	-18.9	5,093	-0.37%
2023/03/13	0	0.00	2	111.55	111.85	-2	5,134	-0.04%
2023/03/10	51.6	112.41	41	111.56	111.00	10.6	5,117	0.21%
2023/03/09	51.1	115.16	50	116.25	115.00	1.1	5,174	0.02%
2023/03/08	50.3	115.37	0	0.00	115.65	50.3	5,245	0.96%
2023/03/07	1.3	115.37	0	0.00	117.00	1.3	5,267	0.02%
2023/03/06	2	114.50	0.3	115.95	115.45	1.7	5,347	0.03%
2023/03/03	0	0.00	20	113.70	112.90	-20	5,400	-0.37%
2023/03/02	20	112.59	0	0.00	112.40	20	5,516	0.36%
2023/03/01	10	109.40	10	110.30	112.50	0	5,563	0.00%
2023/02/23	0	0.00	41	111.04	113.10	-41	5,621	-0.73%
2023/02/22	41.1	109.42	0	0.00	109.80	41.1	5,706	0.72%
2023/02/21	40	111.48	41	112.13	112.05	-1	5,841	-0.02%
2023/02/20	1	112.25	52	111.66	112.00	-51	6,039	-0.84%
2023/02/17	52	111.00	0	0.00	111.05	52	6,278	0.83%
2023/02/16	0	0.00	1	111.85	112.95	-1	6,383	-0.02%
2023/02/15	1.2	111.02	0	0.00	110.20	1.2	6,735	0.02%
2023/02/14	0	0.00	10	114.00	114.50	-10	6,823	-0.15%
2023/02/13	10	111.95	0	0.00	112.70	10	7,067	0.14%
2023/02/10	0	113.00	0	0.00	113.15	0	7,188	0.00%
2023/02/09	0	113.30	0	0.00	113.50	0	7,352	0.00%
2023/02/02	0.1	113.35	1	112.95	113.60	-0.9	7,735	-0.01%
2023/02/01	0	109.95	0	0.00	110.55	0	7,814	0.00%
2023/01/30	1	111.60	0	0.00	111.55	1	8,041	0.01%
2023/01/17	0	104.30	0	0.00	104.00	0	8,203	0.00%
2023/01/16	0	0.00	1	104.00	104.00	-1	8,354	-0.01%
2023/01/13	1	103.15	1	102.60	102.60	0	8,411	0.00%
2023/01/10	0	0.00	1	101.55	102.30	-1	8,967	-0.01%
2023/01/06	0	0.00	4	96.10	95.90	-4	9,223	-0.04%
2023/01/03	0	0.00	1	91.50	94.05	-1	9,587	-0.01%
2022/12/30	1	93.45	0	0.00	92.80	1	9,525	0.01%
2022/12/29	4	90.50	1	91.15	91.70	3	9,575	0.03%
2022/12/28	2	92.50	1	93.20	92.40	1	9,775	0.01%
2022/12/21	1	93.75	1	93.90	93.20	0	10,293	0.00%
2022/12/20	1	95.55	9.2	94.17	92.50	-8.2	10,334	-0.08%
2022/12/19	0	0.00	0.1	96.35	96.05	-0.1	10,308	0.00%
2022/12/16	0	0.00	0	97.85	96.95	0	10,298	0.00%
2022/12/08	1	96.65	0	0.00	97.50	1	10,065	0.01%
2022/12/05	0	0.00	1	103.65	103.55	-1	9,941	-0.01%
2022/12/01	0.1	104.15	0	0.00	104.35	0.1	9,945	0.00%
2022/11/29	0	99.95	0	0.00	99.95	0	9,797	0.00%
2022/11/25	0	0.00	0.1	101.70	100.80	-0.1	9,828	0.00%
2022/11/24	1	100.35	0	0.00	101.55	1	9,766	0.01%
2022/11/23	0.1	99.37	1	98.90	99.30	-1	9,665	-0.01%
2022/11/22	0.1	97.85	2	96.50	97.85	-2	9,699	-0.02%
2022/11/21	0.1	97.55	0	0.00	96.75	0.1	9,649	0.00%
2022/11/17	1	98.00	0	0.00	98.15	1	9,565	0.01%
2022/11/16	0	0.00	1	97.20	97.80	-1	9,453	-0.01%
2022/11/15	2	97.75	3	97.75	97.75	-1	9,282	-0.01%
2022/11/14	8	92.17	1	92.35	92.20	7	9,044	0.08%
2022/11/09	0	0.00	1	84.45	85.20	-1	8,418	-0.01%
2022/11/04	4	76.70	4	77.95	77.95	0	7,960	0.00%
2022/11/02	3	78.38	5	78.35	78.80	-2	7,830	-0.03%
2022/11/01	7	77.56	6	78.41	78.20	1	7,804	0.01%
2022/10/27	0	0.00	14	77.02	76.95	-14	7,679	-0.18%
2022/10/26	6	74.25	1	75.60	74.80	5	7,622	0.07%
2022/10/25	9	75.18	0	0.00	74.00	9	7,521	0.12%
2022/10/24	6	77.20	4	77.80	76.25	2	7,319	0.03%
2022/10/21	6	76.67	3	76.38	75.60	3	7,180	0.04%
2022/10/20	5	74.46	3	75.05	76.70	2	7,150	0.03%
2022/10/19	0	0.00	5	79.40	77.80	-5	6,924	-0.07%
2022/10/18	34	79.11	34	79.13	79.15	0	6,835	0.00%
2022/10/17	9	77.56	3	77.15	79.35	6	6,597	0.09%
2022/10/14	0	0.00	2	79.45	79.95	-2	6,370	-0.03%
2022/10/13	1	76.40	0	0.00	75.60	1	6,281	0.02%
2022/10/11	2	80.10	2	79.18	78.85	0	6,181	0.00%
2022/10/07	1	86.85	0	0.00	86.85	1	6,052	0.02%
2022/10/05	1	88.00	6	88.63	88.30	-5	6,212	-0.08%
2022/10/04	0	0.00	2	85.43	85.55	-2	6,156	-0.03%
2022/10/03	5	81.64	2	82.23	81.50	3	6,111	0.05%
2022/09/30	7	82.79	4	83.36	83.20	3	6,222	0.05%
2022/09/29	2	84.98	2	85.28	85.05	0	6,311	0.00%
2022/09/28	1	84.65	2	87.00	84.65	-1	6,421	-0.02%
2022/09/27	3	88.77	0	0.00	88.70	3	6,516	0.05%
2022/09/23	0	0.00	1	92.20	92.70	-1	6,762	-0.01%
2022/09/22	5	92.80	5	93.90	94.20	0	6,910	0.00%
2022/09/21	0	0.00	1	97.10	96.70	-1	6,859	-0.01%
2022/09/20	3	97.63	0	0.00	98.20	3	6,911	0.04%
2022/09/16	0	0.00	6	97.41	97.45	-6	7,118	-0.08%
2022/09/13	0	0.00	1	103.30	102.85	-1	7,309	-0.01%
2022/09/12	6	102.05	2	101.70	101.90	4	7,362	0.05%
2022/09/07	1	95.90	0	0.00	95.90	1	7,405	0.01%
2022/09/02	1	99.50	0	0.00	99.40	1	7,373	0.01%
2022/09/01	1	100.90	0	0.00	101.00	1	7,323	0.01%
2022/08/05	0	0.00	4.2	104.84	106.00	-4.2	6,948	-0.06%
2022/08/03	4	100.85	0	0.00	101.00	4	6,858	0.06%
2022/07/27	0	0.00	2	100.70	102.45	-2	6,682	-0.03%
2022/07/25	0	0.00	0.3	102.67	102.60	-0.3	6,583	0.00%
2022/07/20	0	0.00	1	99.50	100.00	-1	6,544	-0.02%
2022/07/19	0	0.00	2	98.70	98.85	-2	6,498	-0.03%
2022/07/18	0	0.00	13	97.63	98.30	-13	6,439	-0.20%
2022/07/15	13	96.52	9	96.11	96.80	4	6,333	0.06%
2022/07/14	2	93.80	4	94.66	95.25	-2	6,203	-0.03%
2022/07/13	9	93.43	15	93.88	93.80	-6	6,062	-0.10%
2022/07/12	14	89.16	7	90.05	88.50	7	5,863	0.12%
2022/07/08	16	95.14	18	95.01	94.80	-2	5,575	-0.04%
2022/07/07	0	0.00	8	92.88	93.05	-8	5,356	-0.15%
2022/07/06	13.5	90.64	6	90.45	88.45	7.5	5,093	0.15%
2022/07/05	6	91.96	3	95.25	92.80	3	4,813	0.06%
2022/07/04	4	91.93	7	93.54	91.50	-3	4,527	-0.07%
2022/07/01	9	93.84	2.1	96.95	92.35	6.9	4,354	0.16%
2022/06/30	24	99.40	16	99.18	98.35	8	4,074	0.20%
2022/06/29	1	104.50	1	103.75	104.05	0	3,872	0.00%
2022/06/28	0	106.30	0	0.00	106.00	0	3,819	0.00%
2022/06/27	8	107.20	9	108.49	107.95	-1	3,743	-0.03%
2022/06/24	0	0.00	4	104.74	104.00	-4	3,588	-0.11%
2022/06/23	2	102.13	11	102.38	102.15	-9	3,503	-0.26%
2022/06/22	1	104.52	5	107.43	103.90	-4	3,327	-0.12%
2022/06/21	6	106.10	2	108.48	108.85	4	3,251	0.12%
2022/06/20	3	105.43	0	0.00	103.60	3	3,176	0.09%
2022/06/17	1	106.11	0	0.00	107.10	1	3,090	0.03%
2022/06/16	10	114.94	0	0.00	109.45	10	3,004	0.33%
2022/06/13	0	112.80	0	0.00	112.45	0	2,928	0.00%
2022/06/10	0	0.00	10	117.51	118.75	-10	2,918	-0.34%
2022/06/07	2	119.00	0	0.00	118.70	2	2,944	0.07%
2022/06/06	10	120.70	0	0.00	120.80	10	2,973	0.34%
2022/06/02	20	120.08	20	119.76	119.65	0	3,085	0.00%
2022/05/31	1	119.60	1	121.45	121.95	0	3,120	0.00%
2022/05/30	0	0.00	11	119.45	120.50	-11	3,072	-0.36%
2022/05/27	11	115.35	7	114.90	115.35	4	3,034	0.13%
2022/05/25	0	0.00	6	113.18	113.60	-6	3,045	-0.20%
2022/05/24	0	0.00	11	112.88	111.30	-11	3,089	-0.36%
2022/05/20	0	0.00	6	113.91	113.95	-6	3,127	-0.19%
2022/05/19	12	111.09	0	0.00	111.70	12	3,079	0.39%
2022/05/18	0	0.00	3	114.82	115.30	-3	2,997	-0.10%
2022/05/17	0	0.00	1	113.00	113.00	-1	2,985	-0.03%
2022/05/10	0.1	111.90	0	0.00	112.55	0.1	2,821	0.00%
2022/05/09	1	113.00	0	0.00	112.35	1	2,776	0.04%
2022/05/06	0	0.00	10	116.65	117.30	-10	2,749	-0.36%
2022/05/05	10.1	123.19	17	122.70	122.00	-6.9	2,722	-0.25%
2022/05/04	10	119.80	0	0.00	119.65	10	2,707	0.37%
2022/05/03	0.2	119.35	10	119.47	119.10	-9.8	2,780	-0.35%
2022/04/28	10	117.47	0	0.00	118.00	10	2,812	0.36%
2022/04/27	1.1	116.59	0	0.00	116.35	1.1	2,772	0.04%
2022/04/25	1	120.50	0	0.00	120.45	1	2,715	0.04%
2022/04/15	1	126.50	0	0.00	126.30	1	2,635	0.04%
2022/04/13	0	0.00	2	131.15	131.15	-2	2,634	-0.08%
2022/04/11	1	126.85	0	0.00	126.50	1	2,618	0.04%
2022/04/08	0	0.00	1	130.20	130.95	-1	2,598	-0.04%
2022/04/07	1	130.05	2	129.15	129.00	-1	2,626	-0.04%
2022/03/24	0	0.00	1	137.30	137.40	-1	2,572	-0.04%
2022/03/22	4	134.76	0	0.00	135.05	4	2,557	0.16%
2022/03/17	3	132.40	5	133.35	133.85	-2	2,527	-0.08%
2022/03/15	1	125.30	0	0.00	124.85	1	2,453	0.04%
2022/03/11	1	130.60	0	0.00	129.80	1	2,414	0.04%
2022/03/10	0	0.00	1	133.30	133.10	-1	2,403	-0.04%
2022/03/09	2	126.10	2	126.73	126.35	0	2,361	0.00%
2022/03/08	10	126.85	0	0.00	123.00	10	2,342	0.43%
2022/03/07	1	128.95	0	0.00	128.65	1	2,225	0.04%
2022/03/02	3	139.80	0	0.00	140.45	3	2,202	0.14%
2022/03/01	1	141.05	3	141.27	141.35	-2	2,194	-0.09%
2022/02/25	2	136.75	0	0.00	136.45	2	2,153	0.09%
2022/02/24	1	137.05	0	0.00	136.05	1	2,121	0.05%
2022/02/23	5	142.90	5	144.20	143.75	0	2,058	0.00%
2022/02/18	5	146.50	5	147.35	147.30	0	1,957	0.00%
2022/02/09	0	0.00	4	144.65	145.60	-4	1,948	-0.21%
2022/02/07	0	0.00	2	140.70	141.50	-2	1,986	-0.10%
2022/01/26	0	0.00	5	139.53	137.85	-5	1,970	-0.25%
2022/01/25	6	138.59	0	0.00	138.15	6	1,994	0.30%
2022/01/21	3	142.85	0	0.00	141.45	3	1,915	0.16%
2022/01/19	11	148.06	0	0.00	146.35	11	1,886	0.58%
2022/01/18	1	150.45	5	150.75	149.60	-4	1,880	-0.21%
2022/01/17	0	0.00	1	151.65	151.95	-1	1,869	-0.05%
2022/01/14	1	147.75	1	149.35	149.35	0	1,889	0.00%
2022/01/13	5	149.65	3	150.15	150.15	2	1,899	0.11%
2022/01/12	5	148.05	5	148.90	148.90	0	1,901	0.00%
2022/01/11	2	144.95	2	147.55	146.95	0	1,909	0.00%
2022/01/07	6	146.50	0	0.00	145.25	6	1,987	0.30%
2021/12/15	1	135.70	1	134.60	135.80	0	2,599	0.00%
2021/12/14	1	135.90	1	136.30	135.30	0	2,613	0.00%
2021/12/03	0	0.00	2	136.45	137.60	-2	2,672	-0.07%
2021/12/01	0	0.00	2	135.40	135.40	-2	2,685	-0.07%
2021/11/29	3	130.50	3	132.15	131.10	0	2,712	0.00%
2021/11/26	5	135.00	1	131.35	131.35	4	2,724	0.15%
2021/11/16	0	0.00	0.1	136.50	136.75	-0.1	3,016	0.00%
2021/11/15	0	0.00	0.1	136.50	136.65	-0.1	3,164	0.00%
2021/11/12	0	0.00	0.1	135.70	134.40	-0.1	3,214	0.00%
2021/11/11	0	0.00	0.1	133.00	133.35	-0.1	3,238	0.00%
2021/11/10	0	0.00	0.1	135.20	135.00	-0.1	3,243	0.00%
2021/11/09	0	0.00	1.1	134.86	135.20	-1.1	3,283	-0.03%
2021/11/08	0	0.00	0.1	130.90	132.70	-0.1	3,268	0.00%
2021/11/05	0	0.00	0.2	128.55	130.75	-0.2	3,278	0.00%
2021/10/20	0	0.00	1	125.90	125.50	-1	3,260	-0.03%
2021/10/19	0	0.00	5	125.50	125.65	-5	3,262	-0.15%
2021/10/18	0.1	123.80	1	123.45	122.95	-0.9	3,271	-0.03%
2021/10/15	0	0.00	5	123.65	123.90	-5	3,269	-0.15%
2021/10/14	0	0.00	1	119.00	118.35	-1	3,245	-0.03%
2021/10/13	2	118.73	2	118.63	117.45	0	3,254	0.00%
2021/10/12	21.1	118.19	10	118.55	118.55	11.1	3,215	0.35%
2021/10/08	0.1	122.00	0	0.00	121.50	0.1	3,184	0.00%
2021/10/07	6.1	122.05	16	123.02	122.95	-9.9	3,144	-0.31%
2021/10/06	6	117.50	6	117.85	117.85	0	3,096	0.00%
2021/10/05	11.2	116.39	11	118.14	118.20	0.2	3,055	0.01%
2021/10/04	12.2	118.93	5	118.17	118.15	7.2	3,011	0.24%
2021/10/01	0	0.00	1	123.65	119.60	-1	2,946	-0.03%
2021/09/30	8	124.21	8	126.25	125.80	0	2,862	0.00%
2021/09/29	1	124.50	0	0.00	124.05	1	2,825	0.04%
2021/09/28	8	129.41	4	129.55	129.55	4	2,786	0.14%
2021/09/27	0	0.00	8	131.14	131.30	-8	2,769	-0.29%
2021/09/22	15	125.15	10	125.65	125.70	5	2,788	0.18%
2021/09/17	5	131.25	1	132.35	132.35	4	2,716	0.15%
2021/09/10	1	132.80	1	131.45	134.05	0	2,840	0.00%
2021/09/09	3	128.75	3	130.00	130.65	0	2,838	0.00%
2021/08/27	2	126.50	8	128.75	129.40	-6	2,898	-0.21%
2021/08/25	0	0.00	1	124.85	125.85	-1	2,894	-0.03%
2021/08/24	1	123.30	0	0.00	123.25	1	2,889	0.03%
2021/08/20	0	0.00	1	117.85	115.50	-1	2,883	-0.03%
2021/08/19	2	119.00	1	116.55	116.00	1	2,882	0.03%
2021/08/18	2	118.65	1	119.30	122.75	1	2,769	0.04%
2021/08/13	3	125.78	1	126.30	124.50	2	2,896	0.07%
2021/08/12	2	128.00	2	127.50	127.50	0	2,927	0.00%
2021/08/10	5	130.00	5	129.05	129.20	0	3,182	0.00%
2021/08/09	3	130.00	0	0.00	130.95	3	3,398	0.09%
2021/08/06	1	132.00	1	131.60	131.90	0	3,482	0.00%
2021/08/04	1	133.10	0	0.00	133.75	1	3,901	0.03%
2021/08/02	1	131.30	1	128.50	131.65	0	4,031	0.00%
2021/07/30	2	128.80	2	129.08	127.30	0	4,041	0.00%
2021/07/29	0	0.00	4	126.50	129.80	-4	4,068	-0.10%
2021/07/28	4	124.08	0	0.00	124.25	4	4,080	0.10%
2021/07/22	0	0.00	1	131.40	131.10	-1	4,165	-0.02%
2021/07/21	1	128.50	1	130.40	128.75	0	4,157	0.00%
2021/07/20	1	129.60	0	0.00	129.60	1	4,165	0.02%
2021/07/14	2	134.48	2	135.00	134.85	0	4,160	0.00%
2021/07/09	1	131.05	1	131.85	131.50	0	4,165	0.00%
2021/07/07	0	0.00	145	134.15	133.85	-145	4,200	-3.45%	大賣/鉅額交易
2021/07/05	145	135.40	0	0.00	135.90	145	4,213	3.44%	大買/鉅額交易
2021/06/22	1	123.45	1	124.00	122.75	0	4,298	0.00%
2021/06/10	1	123.75	2	122.85	124.15	-1	4,338	-0.02%
2021/06/08	1	122.30	0	0.00	122.30	1	4,334	0.02%
2021/06/04	0	0.00	0.1	122.98	123.45	-0.1	4,367	0.00%
2021/06/03	1	124.90	1.1	124.70	124.90	-0.1	4,433	0.00%
2021/06/02	0	0.00	4	122.70	123.00	-4	4,492	-0.09%
2021/06/01	1	123.60	1	122.36	123.65	0	4,556	0.00%
2021/05/31	2	121.05	0	122.50	122.00	2	4,607	0.04%
2021/05/28	2	117.80	0	0.00	120.00	2	4,604	0.04%
2021/05/27	1	113.70	1	114.10	115.70	0	4,608	0.00%
2021/05/25	1	114.55	1	116.30	116.45	0	4,699	0.00%
2021/05/24	0	0.00	4	110.23	112.50	-4	4,690	-0.09%
2021/05/21	4	111.85	4	113.35	111.70	0	4,684	0.00%
2021/05/19	4.1	109.42	5	109.00	109.45	-1	4,598	-0.02%
2021/05/18	4	106.68	3	109.83	110.15	1	4,555	0.02%
2021/05/17	3.1	100.06	1	99.10	99.10	2.1	4,456	0.05%
2021/05/14	0.2	106.81	0	0.00	105.20	0.2	4,283	0.00%
2021/05/13	2	106.00	0	0.00	102.60	2	4,208	0.05%
2021/05/12	0	0.00	1	102.40	105.10	-1	4,078	-0.02%
2021/05/11	10	119.80	10	115.30	115.30	0	3,889	0.00%
2021/04/23	1	125.60	1	124.70	126.10	0	4,055	0.00%
2021/04/14	0	0.00	5	118.70	120.10	-5	4,298	-0.12%
2021/04/01	0	0.00	5	116.00	116.00	-5	4,433	-0.11%
2021/03/12	5	111.20	0	0.00	111.50	5	4,591	0.11%
2021/03/11	2	111.10	2	109.85	111.00	0	4,592	0.00%
2021/03/10	3	106.65	5	106.57	106.50	-2	4,566	-0.04%
2021/03/09	4	105.30	2	104.95	105.85	2	4,571	0.04%
2021/03/08	3	106.40	3	106.68	105.95	0	4,541	0.00%
2021/03/03	3	110.18	3	108.57	111.30	0	4,351	0.00%
2021/02/18	3	115.07	1	114.80	115.50	2	4,199	0.05%
2021/02/17	1	113.00	4	114.15	114.40	-3	4,262	-0.07%
2021/02/05	2	107.73	2	108.25	106.20	0	4,193	0.00%
2021/02/02	0	0.00	6	105.19	105.30	-6	4,296	-0.14%
2021/01/28	6	101.77	0	0.00	100.65	6	4,392	0.14%
2021/01/26	1	107.70	1	108.35	103.85	0	4,466	0.00%
2021/01/22	2	110.05	0	0.00	109.50	2	4,395	0.05%
2021/01/21	4	111.78	0	0.00	111.15	4	4,372	0.09%
2021/01/20	2	105.83	4	106.03	105.45	-2	4,309	-0.05%
2021/01/19	3	106.20	3	105.17	107.30	0	4,269	0.00%
2021/01/14	2	104.38	2	103.38	104.00	0	4,104	0.00%
2021/01/13	7	104.38	7	102.85	104.95	0	4,096	0.00%
2021/01/11	1	101.20	1	100.15	101.35	0	4,064	0.00%
2021/01/08	3	99.03	3	99.13	100.35	0	4,068	0.00%
2021/01/07	4	97.03	4	95.13	97.45	0	4,056	0.00%
2021/01/06	2	94.83	2	95.13	93.35	0	4,003	0.00%
2021/01/05	2	92.13	2	92.50	93.45	0	3,942	0.00%
2021/01/04	6	92.90	0	0.00	92.85	6	3,980	0.15%
2020/12/17	1	84.00	0	0.00	84.00	1	4,681	0.02%
2020/12/14	0	0.00	1	83.65	83.50	-1	4,781	-0.02%
2020/12/10	1	83.35	1	83.80	83.65	0	4,893	0.00%
2020/12/09	1	85.30	0	0.00	85.60	1	4,943	0.02%
2020/12/08	3	84.05	3	83.30	85.05	0	4,983	0.00%
2020/12/07	4	82.23	4	82.65	83.25	0	4,971	0.00%
2020/12/04	3	82.32	3	81.18	82.50	0	5,018	0.00%
2020/12/03	5	80.38	5	80.40	80.35	0	5,001	0.00%
2020/12/02	3	79.60	2	79.95	80.25	1	4,978	0.02%
2020/11/30	2	78.80	2	79.50	77.30	0	5,048	0.00%
2020/11/27	2	79.00	2	78.23	79.25	0	5,064	0.00%
2020/11/25	2	79.00	2	77.40	77.15	0	5,131	0.00%
2020/11/24	2	79.65	2	78.90	78.50	0	5,143	0.00%
2020/11/23	2	78.60	2	79.35	79.35	0	5,186	0.00%
2020/11/20	2	76.98	2	77.10	77.50	0	5,165	0.00%
2020/11/19	2	77.10	2	77.40	77.55	0	5,199	0.00%
2020/11/18	2	77.60	2	76.70	77.60	0	5,216	0.00%
2020/11/17	3	76.50	2	75.90	76.10	1	5,276	0.02%
2020/11/16	2	74.65	2	74.10	76.30	0	5,380	0.00%
2020/11/13	2	71.45	2	71.45	72.00	0	5,305	0.00%
2020/11/12	1	71.45	1	71.20	71.40	0	5,343	0.00%
2020/11/11	3	71.05	3	70.45	72.00	0	5,331	0.00%
2020/11/10	4	69.94	4	70.29	69.95	0	5,295	0.00%
2020/11/09	1	70.00	1	70.50	70.60	0	5,227	0.00%
2020/11/06	1	68.45	5	68.77	68.55	-4	5,188	-0.08%
2020/11/05	4	67.85	0	0.00	68.10	4	5,150	0.08%
2020/11/04	7	66.51	11	66.67	68.20	-4	5,101	-0.08%
2020/11/03	0	0.00	1	65.40	65.90	-1	4,997	-0.02%
2020/11/02	1	62.90	2	64.00	64.00	-1	5,021	-0.02%
2020/10/30	2	63.80	2	63.80	63.50	0	5,046	0.00%
2020/10/29	5	64.52	1	65.15	64.90	4	5,068	0.08%
2020/10/28	3	66.70	1	66.15	66.15	2	5,088	0.04%
2020/10/26	3	67.65	3	68.17	67.70	0	5,186	0.00%
2020/10/19	7	67.41	1	67.25	67.55	6	5,606	0.11%
2020/10/15	2	67.05	6	66.23	66.60	-4	5,718	-0.07%
2020/10/13	2	67.45	2	67.25	67.85	0	5,759	0.00%
2020/10/12	1	67.80	1	68.25	67.65	0	5,763	0.00%
2020/10/08	2	66.90	6	66.32	67.15	-4	5,781	-0.07%
2020/10/06	2	65.00	2	64.80	65.10	0	5,794	0.00%
2020/09/28	0	0.00	17	62.55	62.60	-17	5,866	-0.29%
2020/09/25	10	61.35	2	61.00	60.50	8	5,892	0.14%
2020/09/24	13	61.22	8	60.61	60.15	5	5,861	0.09%
2020/09/22	2	63.95	2	64.40	63.40	0	5,735	0.00%
2020/09/16	0	0.00	2	68.00	67.90	-2	5,617	-0.04%
2020/09/08	0	0.00	2	64.05	64.25	-2	5,615	-0.04%
2020/09/04	2	63.55	0	0.00	63.80	2	5,858	0.03%
2020/08/27	0	0.00	10	65.82	65.45	-10	5,982	-0.17%
2020/08/21	2	63.00	2	63.50	63.40	0	6,137	0.00%
2020/08/20	40	61.21	38	60.70	60.70	2	6,139	0.03%
2020/08/17	0	0.00	5	67.25	67.25	-5	6,323	-0.08%
2020/08/14	0	0.00	5	65.55	65.55	-5	6,406	-0.08%
2020/08/13	10	65.25	0	0.00	65.10	10	6,480	0.15%
2020/08/12	10	63.85	11	63.95	63.95	-1	6,572	-0.02%
2020/08/11	10	66.00	0	0.00	65.35	10	6,650	0.15%
2020/08/06	10	66.07	10	66.75	66.25	0	6,988	0.00%
2020/08/05	0	0.00	5	64.70	65.10	-5	7,107	-0.07%
2020/08/03	10	62.35	5	62.10	62.10	5	7,267	0.07%
2020/07/31	0	0.00	2	64.25	63.95	-2	7,351	-0.03%
2020/07/30	2	63.50	0	0.00	63.95	2	7,471	0.03%
2020/07/14	0	0.00	5	57.35	57.45	-5	9,040	-0.06%
2020/07/10	5	55.90	0	0.00	55.70	5	9,242	0.05%
2020/07/08	40	56.86	50	56.45	56.70	-10	9,523	-0.11%
2020/07/07	20	56.25	10	57.35	55.95	10	9,617	0.10%
2020/07/06	50	55.90	62	55.37	55.95	-12	9,741	-0.12%
2020/07/03	30	53.43	30	53.87	53.90	0	9,922	0.00%
2020/07/02	0	0.00	7	52.60	52.75	-7	10,119	-0.07%
2020/07/01	0	0.00	6	51.55	51.50	-6	10,353	-0.06%
2020/06/30	0	0.00	3	50.45	50.80	-3	10,470	-0.03%
2020/06/29	18	50.21	3	49.71	49.71	15	10,703	0.14%
2020/06/22	0	0.00	3	50.15	50.15	-3	11,852	-0.03%
2020/06/19	0	0.00	5	50.00	50.00	-5	12,406	-0.04%
2020/06/18	0	0.00	5	49.75	49.92	-5	12,887	-0.04%
2020/06/16	0	0.00	5	49.46	49.52	-5	13,700	-0.04%
2020/06/15	50	48.14	35	48.29	47.23	15	14,229	0.11%
2020/06/12	28	48.29	20	48.53	48.49	8	14,478	0.06%
2020/06/11	8	49.90	4	49.47	49.20	4	14,727	0.03%
2020/06/09	0	0.00	5	50.30	50.25	-5	15,142	-0.03%
2020/06/08	5	49.95	0	0.00	49.95	5	15,281	0.03%
2020/06/05	0	0.00	19	48.80	49.05	-19	15,244	-0.12%
2020/06/04	15	48.32	0	0.00	48.15	15	15,296	0.10%
2020/06/02	10	45.77	20	45.95	45.95	-10	15,308	-0.07%
2020/06/01	34	45.58	37	45.74	45.56	-3	15,273	-0.02%
2020/05/28	8	44.47	0	0.00	44.31	8	15,191	0.05%
2020/05/27	2	44.94	2	45.21	44.87	0	15,182	0.00%
2020/05/26	82	45.08	83	44.89	45.04	-1	15,160	-0.01%
2020/05/25	30	43.79	60	43.60	43.85	-30	15,047	-0.20%
2020/05/22	30	43.45	12	43.02	43.02	18	14,944	0.12%
2020/05/21	10	44.58	22	44.73	44.90	-12	14,836	-0.08%
2020/05/20	5	44.05	5	44.28	44.00	0	14,732	0.00%
2020/05/19	5	43.86	8	43.84	43.82	-3	14,660	-0.02%
2020/05/15	60	43.38	60	43.20	43.36	0	14,466	0.00%
2020/05/14	27	43.59	7	43.14	42.85	20	14,313	0.14%
2020/05/13	38	44.14	38	43.81	44.20	0	14,146	0.00%
2020/05/12	4	43.80	0	0.00	43.79	4	14,065	0.03%
2020/05/11	0	0.00	10	45.13	44.87	-10	13,892	-0.07%
2020/05/08	66	44.11	66	44.22	44.00	0	13,792	0.00%
2020/05/07	45	43.60	51	43.34	43.62	-6	13,661	-0.04%
2020/05/06	30	42.64	30	42.92	42.82	0	13,512	0.00%
2020/05/05	5	42.50	9	42.74	42.74	-4	13,359	-0.03%
2020/05/04	15	42.34	5	42.54	42.18	10	13,214	0.08%
2020/04/30	70	44.59	60	43.77	44.69	10	12,980	0.08%
2020/04/27	114	41.37	110	40.93	41.57	4	12,611	0.03%	大買/大賣/
2020/04/23	85	39.45	86	39.90	39.66	-1	12,225	-0.01%
2020/04/22	30	38.34	32	38.65	39.07	-2	11,915	-0.02%
2020/04/21	1	39.20	0	0.00	38.80	1	11,772	0.01%
2020/04/17	6	41.89	0	0.00	41.55	6	11,312	0.05%
2020/04/14	60	39.40	60	38.49	39.53	0	10,661	0.00%
2020/04/13	26	37.34	37	37.52	37.27	-11	10,413	-0.11%
2020/04/10	20	37.54	10	37.50	37.76	10	10,268	0.10%
2020/04/09	10	37.70	18	37.96	37.43	-8	10,121	-0.08%
2020/04/08	5	37.37	0	0.00	37.83	5	9,867	0.05%
2020/04/07	22	36.20	23	36.48	36.64	-1	9,572	-0.01%
2020/04/06	27	34.46	35	34.66	35.31	-8	9,293	-0.09%
2020/04/01	15	33.86	20	34.23	33.97	-5	8,972	-0.06%
2020/03/31	19	33.91	9	34.00	33.94	10	8,754	0.11%
2020/03/30	39	33.18	120	32.53	33.70	-81	8,458	-0.96%	大賣/
2020/03/27	112	35.06	40	35.20	33.99	72	8,004	0.90%	大買/
2020/03/26	15	33.53	112	33.81	34.30	-97	7,569	-1.28%	大賣/
2020/03/25	66	33.67	108	33.84	33.41	-42	7,062	-0.59%	大賣/
2020/03/24	92	31.20	113	31.42	31.40	-21	6,439	-0.33%	大賣/
2020/03/23	79	28.36	71	28.59	28.25	8	5,892	0.14%
2020/03/20	43	29.39	71	29.23	30.45	-28	5,475	-0.51%
2020/03/19	63	28.09	121	28.36	26.40	-58	4,886	-1.19%	大賣/
2020/03/18	76	31.95	39	31.86	30.66	37	4,229	0.87%
2020/03/17	88	32.75	59	33.23	32.88	29	3,892	0.74%
2020/03/16	79	36.13	16	36.90	34.63	63	3,470	1.82%
2020/03/13	11	34.11	12	35.28	37.64	-1	3,199	-0.03%
2020/03/12	18	40.09	23	39.78	39.43	-5	2,837	-0.18%
2020/03/11	11	43.46	0	0.00	43.42	11	2,642	0.42%
2020/03/10	29	44.11	2	44.04	44.72	27	2,574	1.05%
2020/03/09	15	45.29	5	44.44	44.37	10	2,437	0.41%
2020/03/06	13	47.43	0	0.00	47.14	13	2,308	0.56%
2020/03/05	4	48.58	66	48.83	48.92	-62	2,247	-2.76%
2020/03/04	0	0.00	6	47.67	47.80	-6	2,224	-0.27%
2020/03/03	3	47.61	11	47.77	47.49	-8	2,188	-0.37%
2020/03/02	85	45.94	12	46.85	46.38	73	2,122	3.44%
2020/02/27	10	47.57	0	0.00	47.26	10	2,026	0.49%
2020/02/26	8	48.22	1	48.30	48.54	7	1,935	0.36%
2020/02/25	4	48.67	1	49.50	49.46	3	1,872	0.16%
2020/02/24	27	49.34	5	49.21	49.21	22	1,842	1.19%
2020/02/21	16	50.56	0	0.00	50.60	16	1,761	0.91%
2020/02/20	2	50.78	2	51.80	50.90	0	1,733	0.00%
2020/02/19	0	0.00	3	51.40	51.35	-3	1,697	-0.18%
2020/02/18	28	50.39	0	0.00	50.15	28	1,663	1.68%
2020/02/12	0	0.00	7	51.24	51.45	-7	1,563	-0.45%
2020/02/11	0	0.00	10	50.44	50.65	-10	1,570	-0.64%
2020/02/10	15	48.73	1	49.93	49.75	14	1,563	0.90%
2020/02/06	0	0.00	4	50.68	51.10	-4	1,517	-0.26%
2020/02/05	1	49.95	3	49.90	49.50	-2	1,497	-0.13%
2020/02/04	0	0.00	18	49.06	49.38	-18	1,450	-1.24%
2020/02/03	10	46.46	4	47.73	47.91	6	1,424	0.42%
2020/01/31	1	48.59	0	0.00	48.87	1	1,342	0.07%
2020/01/30	18	49.24	0	0.00	48.25	18	1,307	1.38%
2020/01/15	3	54.30	0	0.00	54.30	3	1,187	0.25%
2020/01/10	0	0.00	1	53.75	53.70	-1	1,146	-0.09%
2020/01/09	0	0.00	5	53.15	53.40	-5	1,127	-0.44%
2020/01/08	2	51.43	0	0.00	51.90	2	1,113	0.18%
2020/01/07	4	52.20	0	0.00	52.40	4	1,103	0.36%
2019/09/24	0	0.00	13	42.48	42.69	-13	1,560	-0.83%
2019/09/20	1	42.69	0	0.00	42.68	1	1,593	0.06%
2019/09/19	3	42.56	0	0.00	42.42	3	1,606	0.19%
2019/09/12	1	41.92	0	0.00	41.92	1	1,642	0.06%
2019/09/11	1	41.40	0	0.00	41.48	1	1,672	0.06%
2019/09/10	1	41.39	0	0.00	41.32	1	1,670	0.06%
2019/09/09	1	41.63	0	0.00	41.65	1	1,671	0.06%
2019/09/06	1	41.42	0	0.00	41.47	1	1,672	0.06%
2019/09/05	0	0.00	1	40.86	41.13	-1	1,667	-0.06%
2019/09/03	1	39.86	0	0.00	39.72	1	1,682	0.06%
2019/09/02	2	40.08	0	0.00	40.24	2	1,713	0.12%
2019/08/30	2	39.96	6	39.61	39.96	-4	1,727	-0.23%
2019/08/29	2	38.91	0	0.00	38.89	2	1,710	0.12%
2019/08/28	1	38.73	1	38.90	38.79	0	1,709	0.00%
2019/08/26	10	38.11	9	38.03	38.12	1	1,753	0.06%
2019/08/23	3	39.31	0	0.00	39.35	3	1,727	0.17%
2019/08/21	0	0.00	7	39.32	39.39	-7	1,723	-0.41%
2019/08/20	2	39.28	3	39.21	39.30	-1	1,716	-0.06%
2019/08/19	1	39.11	4	38.97	39.11	-3	1,716	-0.17%
2019/08/16	1	37.79	3	38.28	38.60	-2	1,750	-0.11%
2019/08/15	7	37.71	0	0.00	37.88	7	1,746	0.40%
2019/08/14	2	39.06	4	39.03	38.70	-2	1,731	-0.12%
2019/08/13	3	38.27	0	0.00	38.19	3	1,723	0.17%
2019/08/12	1	38.63	2	39.10	38.93	-1	1,736	-0.06%
2019/08/08	3	38.94	4	38.83	38.94	-1	1,759	-0.06%
2019/08/07	1	38.37	0	0.00	38.08	1	1,759	0.06%
2019/08/06	5	37.36	7	38.13	38.34	-2	1,780	-0.11%
2019/08/05	4	38.40	0	0.00	38.40	4	1,759	0.23%
2019/08/02	4	39.00	0	0.00	39.13	4	1,781	0.22%
2019/06/12	0	0.00	1	37.32	37.45	-1	1,649	-0.06%
2019/06/11	0	0.00	1	37.20	37.43	-1	1,636	-0.06%
2019/06/10	0	0.00	2	36.88	37.10	-2	1,607	-0.12%
2019/06/06	2	35.94	2	35.85	35.85	0	1,578	0.00%
2019/06/05	2	36.67	2	36.85	36.45	0	1,550	0.00%
2019/06/04	2	36.36	2	36.47	36.24	0	1,538	0.00%
2019/06/03	5	36.23	3	36.33	36.61	2	1,528	0.13%
2019/05/31	1	35.89	0	0.00	36.49	1	1,504	0.07%
2019/05/22	1	36.80	0	0.00	36.70	1	1,439	0.07%
2019/05/16	0	0.00	2	37.00	37.00	-2	1,379	-0.15%
2019/05/10	5	39.38	3	38.81	38.81	2	1,269	0.16%
2019/05/06	2	39.59	2	39.75	39.75	0	1,278	0.00%
2019/03/15	0	0.00	3	36.05	36.10	-3	2,616	-0.11%
2019/03/13	1	35.66	0	0.00	35.66	1	2,844	0.04%
2019/03/12	2	35.75	2	35.43	35.70	0	2,926	0.00%
2019/03/11	2	34.68	0	0.00	34.80	2	2,946	0.07%
2019/02/26	0	0.00	50	35.89	35.88	-50	3,359	-1.49%
2019/01/28	0	0.00	25	33.44	33.49	-25	3,988	-0.63%
2019/01/22	3	32.53	4	32.46	32.47	-1	4,293	-0.02%
2019/01/10	0	0.00	1	31.39	31.39	-1	5,069	-0.02%
2019/01/09	0	0.00	9	30.86	31.56	-9	5,175	-0.17%
2019/01/08	9	30.49	2	30.66	30.59	7	5,146	0.14%
2019/01/07	8	30.34	6	30.67	30.67	2	5,227	0.04%
2019/01/04	18	29.41	17	29.37	29.37	1	5,323	0.02%
2018/12/19	0	0.00	7	31.82	31.88	-7	5,739	-0.12%
2018/12/12	1	32.15	0	0.00	32.13	1	5,674	0.02%
2018/12/11	5	31.32	5	31.38	31.38	0	5,656	0.00%
2018/12/10	0	0.00	40	30.90	30.91	-40	5,689	-0.70%
2018/12/06	7	31.93	0	0.00	31.16	7	5,659	0.12%
2018/12/05	0	0.00	40	32.71	32.71	-40	5,547	-0.72%
2018/11/30	0	0.00	5	32.67	32.55	-5	5,396	-0.09%
2018/11/26	5	31.91	0	0.00	31.92	5	5,242	0.10%
2018/11/20	1	31.70	0	0.00	31.75	1	5,153	0.02%
2018/11/16	2	32.16	2	32.33	32.13	0	5,121	0.00%
2018/11/14	0	0.00	1	31.98	32.08	-1	5,062	-0.02%
2018/11/13	3	31.55	3	31.90	31.98	0	5,022	0.00%
2018/11/07	30	32.75	0	0.00	32.82	30	4,834	0.62%
2018/11/06	0	0.00	20	32.12	32.11	-20	4,802	-0.42%
2018/10/30	0	0.00	10	30.75	30.75	-10	4,376	-0.23%
2018/10/26	20	30.95	11	30.20	30.17	9	4,220	0.21%
2018/10/25	9	30.71	8	30.34	30.34	1	4,049	0.02%
2018/10/24	8	32.28	8	32.00	32.00	0	3,852	0.00%
2018/10/22	16	32.81	4	32.81	33.46	12	3,561	0.34%
2018/10/19	30	32.60	0	0.00	33.34	30	3,459	0.87%
2018/10/18	14	33.55	0	0.00	33.22	14	3,376	0.41%
2018/10/17	19	34.12	0	0.00	33.43	19	3,326	0.57%
2018/10/15	5	32.93	2	32.92	32.92	3	3,263	0.09%
2018/10/12	5	33.54	16	33.78	33.78	-11	3,170	-0.35%
2018/10/11	35	32.78	2	31.65	31.65	33	3,008	1.10%
2018/10/09	25	37.47	10	37.48	37.40	15	2,706	0.55%
2018/10/08	20	37.25	10	37.30	37.30	10	2,617	0.38%
2018/10/05	16	38.14	1	38.04	37.77	15	2,488	0.60%
2018/10/03	5	40.00	0	0.00	40.01	5	2,299	0.22%
2018/09/25	0	0.00	10	40.59	40.83	-10	2,228	-0.45%
2018/09/21	0	0.00	35	40.53	40.67	-35	2,217	-1.58%
2018/09/17	5	39.88	0	0.00	39.92	5	2,217	0.23%
2018/09/14	6	40.00	0	0.00	40.59	6	2,173	0.28%
2018/09/13	14	39.30	0	0.00	39.20	14	2,136	0.66%
2018/09/12	20	39.28	0	0.00	39.42	20	2,097	0.95%
2018/08/02	0	0.00	1	39.83	39.38	-1	1,944	-0.05%
2018/07/25	0	0.00	2	39.31	39.31	-2	2,060	-0.10%
2018/07/20	0	0.00	8	38.63	38.69	-8	2,076	-0.39%
2018/07/16	0	0.00	6	37.78	37.78	-6	2,275	-0.26%
2018/07/13	0	0.00	28	37.89	38.00	-28	2,298	-1.22%
2018/07/06	0	0.00	10	36.04	36.04	-10	2,228	-0.45%
2018/07/04	1	36.50	4	36.49	36.49	-3	2,229	-0.13%
2018/07/03	10	36.11	0	0.00	36.20	10	2,248	0.44%
2018/07/02	2	36.75	2	36.81	36.37	0	2,249	0.00%
2018/06/29	7	36.70	0	0.00	36.74	7	2,224	0.31%
2018/06/28	20	35.76	0	0.00	35.67	20	2,180	0.92%
2018/06/27	6	35.86	0	0.00	35.80	6	2,207	0.27%
2018/06/26	24	35.80	10	36.06	36.06	14	2,201	0.64%
2018/04/11	0	0.00	2	37.39	37.39	-2	2,756	-0.07%
2018/04/10	0	0.00	9	37.15	37.15	-9	2,750	-0.33%
2018/04/03	0	0.00	8	36.25	36.25	-8	2,723	-0.29%
2018/03/31	0	0.00	10	37.18	37.18	-10	2,719	-0.37%
2018/03/30	0	0.00	4	37.11	37.11	-4	2,719	-0.15%
2018/03/29	45	36.55	23	36.53	36.53	22	2,683	0.82%
2018/03/27	10	37.27	9	37.61	37.61	1	2,604	0.04%
2018/03/26	10	36.18	0	0.00	36.61	10	2,559	0.39%
2018/03/14	0	0.00	2	38.06	38.06	-2	2,452	-0.08%
2018/03/08	0	0.00	30	36.80	36.80	-30	2,430	-1.23%
2018/03/07	32	36.41	0	0.00	35.92	32	2,390	1.34%
2018/03/02	25	35.61	25	35.55	35.55	0	2,348	0.00%
2018/02/26	0	0.00	28	36.72	36.51	-28	2,245	-1.25%
2018/02/22	16	35.46	2	35.38	35.38	14	2,208	0.63%
2018/02/21	2	35.44	0	0.00	35.78	2	2,190	0.09%
2018/02/12	25	34.01	22	34.10	34.10	3	2,122	0.14%
2018/02/09	50	32.91	50	33.50	33.60	0	2,098	0.00%
2018/02/08	10	34.71	0	0.00	34.78	10	1,984	0.50%
2018/02/06	0	0.00	1	35.90	33.60	-1	1,856	-0.05%
2018/01/25	2	39.29	4	39.25	39.07	-2	1,504	-0.13%
2018/01/22	0	0.00	2	39.08	39.52	-2	1,452	-0.14%
2018/01/19	2	38.51	0	0.00	38.98	2	1,440	0.14%
2018/01/16	1	37.02	0	0.00	37.34	1	1,388	0.07%
2018/01/11	0	0.00	1	36.22	35.99	-1	1,343	-0.07%
2018/01/09	2	36.67	0	0.00	36.71	2	1,343	0.15%
2018/01/04	1	36.10	1	35.96	36.21	0	1,356	0.00%