元大台灣50正2 (00631L)-元大-博愛券商分點個股進出

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
190.6
漲跌
▲5.6
漲幅
+3.03%
成交量
3,576張
產業
上市
279人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50正2 (00631L)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/04/26	3.1	190.83	6.1	190.82	190.60	-3	2,720	-0.11%
2024/04/25	5.3	185.31	0.3	185.50	185.00	5	2,764	0.18%
2024/04/24	5.2	190.90	2.2	189.39	190.95	3	2,755	0.11%
2024/04/23	10.5	180.75	2	182.30	181.70	8.5	2,784	0.31%
2024/04/22	3.3	178.60	1.3	178.87	178.45	1.9	2,808	0.07%
2024/04/19	13.7	180.00	2.1	180.71	179.00	11.6	2,767	0.42%
2024/04/18	1.2	192.48	1.2	194.08	194.35	0	2,570	0.00%
2024/04/17	0.1	191.78	0	190.70	192.10	0	2,560	0.00%
2024/04/16	9.9	188.82	6	190.31	187.50	3.9	2,556	0.15%
2024/04/15	1.6	200.18	0	0.00	199.15	1.6	2,437	0.07%
2024/04/12	4.6	203.82	0	0.00	204.05	4.6	2,423	0.19%
2024/04/11	1.4	202.97	0	0.00	203.80	1.4	2,422	0.06%
2024/04/10	0.5	206.16	0.1	205.40	205.65	0.4	2,415	0.02%
2024/04/09	0.3	205.51	0.1	202.80	206.30	0.3	2,490	0.01%
2024/04/08	0.1	198.90	0.2	198.40	198.30	-0.1	2,466	0.00%
2024/04/03	2.3	196.75	0	0.00	196.55	2.3	2,470	0.09%
2024/04/02	9.1	198.66	0.6	197.53	199.20	8.5	2,441	0.35%
2024/04/01	0.1	195.10	0.2	196.34	194.55	-0.1	2,481	0.00%
2024/03/29	0.5	194.63	8	194.60	194.70	-7.5	2,491	-0.30%
2024/03/28	1.1	191.64	0	0.00	193.45	1.1	2,490	0.04%
2024/03/26	0.6	195.58	0.9	194.96	193.00	-0.3	2,501	-0.01%
2024/03/25	0.3	194.03	0	0.00	194.15	0.3	2,480	0.01%
2024/03/22	2	192.87	0	0.00	193.60	2	2,524	0.08%
2024/03/21	0.3	193.95	2	191.80	194.10	-1.7	2,494	-0.07%
2024/03/20	0.3	186.04	0	0.00	186.05	0.3	2,489	0.01%
2024/03/18	0	185.55	0	0.00	188.10	0	2,512	0.00%
2024/03/15	0.5	186.09	2	186.00	185.35	-1.6	2,526	-0.06%
2024/03/14	2.3	188.15	1	188.40	188.40	1.3	2,504	0.05%
2024/03/13	4.6	189.11	0	190.85	188.65	4.6	2,519	0.18%
2024/03/12	0	188.50	3	186.95	188.80	-3	2,520	-0.12%
2024/03/11	31.7	184.84	0.1	186.10	184.80	31.7	2,524	1.25%
2024/03/08	4.5	189.36	13	186.12	186.10	-8.5	2,537	-0.33%
2024/03/07	4.8	184.39	0	0.00	184.20	4.8	2,513	0.19%
2024/03/06	1.3	177.39	4	179.99	180.10	-2.7	2,515	-0.11%
2024/03/05	1	178.00	9	177.89	178.10	-8	2,519	-0.32%
2024/03/04	6	176.42	7.7	175.27	176.35	-1.7	2,536	-0.07%
2024/03/01	2.5	170.24	0.1	170.35	169.85	2.4	2,539	0.09%
2024/02/29	3	168.20	0	0.00	170.15	3	2,578	0.12%
2024/02/27	1.5	167.18	0	0.00	168.85	1.5	2,588	0.06%
2024/02/26	1.2	169.41	0	0.00	170.50	1.2	2,585	0.04%
2024/02/23	2	170.15	1	169.50	169.45	1	2,615	0.04%
2024/02/22	0.5	168.41	2.1	167.98	168.90	-1.6	2,670	-0.06%
2024/02/21	2.6	165.51	1	165.25	165.20	1.6	2,682	0.06%
2024/02/20	0.5	166.00	0	0.00	166.15	0.5	2,743	0.02%
2024/02/19	1.5	164.85	0	0.00	165.00	1.5	2,800	0.05%
2024/02/16	3.7	165.42	6	165.00	164.80	-2.3	2,882	-0.08%
2024/02/15	0	0.00	2	164.58	165.20	-2	2,915	-0.07%
2024/02/05	5.9	154.21	0	0.00	155.05	5.9	2,913	0.20%
2024/02/02	7.3	154.41	1	154.75	154.90	6.3	2,918	0.22%
2024/02/01	0	0.00	5	152.00	152.65	-5	2,936	-0.17%
2024/01/31	1.4	152.13	1	152.00	152.00	0.4	2,974	0.01%
2024/01/30	1.8	155.25	1.3	155.30	155.15	0.5	2,988	0.02%
2024/01/29	0.7	155.19	4.1	155.10	155.70	-3.4	3,099	-0.11%
2024/01/26	0.7	153.38	0	0.00	153.10	0.7	3,164	0.02%
2024/01/25	1.7	153.05	2	153.25	153.50	-0.3	3,195	-0.01%
2024/01/24	1.5	151.60	0	0.00	151.40	1.5	3,214	0.05%
2024/01/23	2.5	150.64	4	150.75	151.20	-1.5	3,234	-0.05%
2024/01/22	7	150.13	3	149.75	150.20	4	3,229	0.12%
2024/01/19	1	146.55	1.1	145.44	148.05	-0.1	3,226	0.00%
2024/01/18	1	141.35	1.3	141.40	141.15	-0.3	3,271	-0.01%
2024/01/17	6.1	141.75	0	0.00	140.60	6.1	3,273	0.19%
2024/01/16	2.3	143.20	3	143.52	143.00	-0.7	3,259	-0.02%
2024/01/15	0	0.00	10	147.00	146.35	-10	3,276	-0.31%
2024/01/12	4.5	144.86	2	145.48	145.25	2.5	3,331	0.07%
2024/01/11	1	145.05	1	146.25	146.30	0	3,331	0.00%
2024/01/10	3	144.70	0	0.00	144.45	3	3,364	0.09%
2024/01/09	1.5	146.82	0.8	146.55	146.20	0.7	3,355	0.02%
2024/01/08	0	147.95	1	146.37	146.35	-1	3,347	-0.03%
2024/01/05	10	145.25	1	145.70	145.15	9	3,325	0.27%
2024/01/04	1	145.60	2	146.10	145.70	-1	3,352	-0.03%
2024/01/03	6.7	145.75	2	146.23	145.90	4.7	3,405	0.14%
2024/01/02	0	149.75	3.2	150.13	149.95	-3.2	3,359	-0.09%
2023/12/28	0	151.35	0.3	151.37	151.15	-0.3	3,439	-0.01%
2023/12/27	1	151.25	1.1	150.60	151.40	-0.1	3,452	0.00%
2023/12/26	0	0.00	3	149.00	149.10	-3	3,450	-0.09%
2023/12/25	0	0.00	1.1	147.06	147.15	-1.1	3,454	-0.03%
2023/12/22	0	0.00	0.1	146.50	146.20	-0.1	3,466	0.00%
2023/12/21	0.1	145.45	11	145.60	145.70	-11	3,494	-0.31%
2023/12/20	0.7	147.45	11	147.50	148.15	-10.3	3,495	-0.30%
2023/12/19	13	145.97	0	0.00	146.30	13	3,502	0.37%
2023/12/18	0.2	147.71	2.5	147.72	147.85	-2.3	3,560	-0.06%
2023/12/15	0.1	148.79	0	0.00	148.35	0.1	3,570	0.00%
2023/12/14	1.1	147.55	2	147.52	147.70	-0.9	3,550	-0.03%
2023/12/12	0.4	144.55	0	144.65	144.25	0.4	3,585	0.01%
2023/12/08	0.2	143.71	4	143.80	143.05	-3.8	3,632	-0.10%
2023/12/07	0.2	141.71	0	0.00	141.30	0.2	3,615	0.00%
2023/12/05	0.1	141.87	0	0.00	141.75	0.1	3,646	0.00%
2023/12/04	0.1	143.84	0.1	143.60	143.70	0	3,643	0.00%
2023/12/01	0	0.00	1.2	143.64	143.80	-1.2	3,627	-0.03%
2023/11/30	0.1	143.15	0.5	143.02	143.50	-0.4	3,599	-0.01%
2023/11/29	0.3	142.90	0	0.00	142.65	0.3	3,595	0.01%
2023/11/28	0	0.00	1	143.35	142.85	-1	3,582	-0.03%
2023/11/27	0.7	139.92	3.1	139.86	139.40	-2.4	3,568	-0.07%
2023/11/24	0.1	142.50	2.8	141.87	141.95	-2.7	3,569	-0.08%
2023/11/22	3.2	141.98	0	0.00	141.85	3.2	3,594	0.09%
2023/11/21	2	143.86	7	143.30	143.90	-5	3,625	-0.14%
2023/11/20	0.5	140.66	0	0.00	140.45	0.5	3,614	0.01%
2023/11/17	0.5	140.20	4	140.65	140.70	-3.5	3,627	-0.10%
2023/11/16	4.1	139.73	2.4	140.32	139.95	1.7	3,585	0.05%
2023/11/15	1	139.90	13	139.68	139.80	-12	3,540	-0.34%
2023/11/14	0.7	136.48	3.2	136.53	136.65	-2.4	3,501	-0.07%
2023/11/13	2	135.35	3	136.57	135.40	-1	3,530	-0.03%
2023/11/10	2	132.05	3.1	132.44	132.40	-1.1	3,515	-0.03%
2023/11/09	0.2	133.20	0	0.00	133.65	0.2	3,538	0.01%
2023/11/08	0.1	133.25	0.1	133.65	133.50	0	3,607	0.00%
2023/11/07	5.2	132.00	3.2	131.97	132.30	2	3,593	0.06%
2023/11/06	0.1	132.75	15.2	132.85	132.25	-15.2	3,642	-0.42%
2023/11/03	0.1	129.18	3.8	129.20	129.60	-3.7	3,553	-0.10%
2023/11/02	2.5	127.27	1.5	127.45	127.85	1	3,525	0.03%
2023/11/01	2.2	122.60	0.1	123.04	122.90	2.1	3,495	0.06%
2023/10/31	1.3	122.14	0	0.00	121.80	1.3	3,510	0.04%
2023/10/30	3	124.25	3	124.03	124.00	0	3,554	0.00%
2023/10/27	2.1	124.17	0.1	124.60	124.10	2	3,546	0.06%
2023/10/26	11.9	123.34	1	123.05	122.75	10.9	3,564	0.30%
2023/10/25	0	128.30	2.5	128.85	127.95	-2.5	3,465	-0.07%
2023/10/24	4.3	126.19	3	126.73	127.25	1.3	3,457	0.04%
2023/10/23	5.7	126.15	0	0.00	126.00	5.7	3,425	0.17%
2023/10/20	2.6	126.42	1	128.60	128.70	1.6	3,389	0.05%
2023/10/19	2.7	129.05	0	0.00	129.20	2.7	3,344	0.08%
2023/10/18	2.2	130.23	0	0.00	129.40	2.2	3,395	0.07%
2023/10/17	0.2	132.99	0	0.00	132.15	0.2	3,342	0.00%
2023/10/16	0.1	132.20	1	132.25	132.30	-0.9	3,357	-0.03%
2023/10/13	1	134.06	1.1	134.07	134.25	-0.1	3,387	0.00%
2023/10/12	0.1	133.50	4.2	135.11	135.30	-4.1	3,395	-0.12%
2023/10/11	4	133.45	0.1	133.05	133.20	3.9	3,388	0.12%
2023/10/06	0	129.95	1.5	130.26	130.35	-1.5	3,383	-0.04%
2023/10/05	0	129.20	4	128.69	129.50	-4	3,372	-0.12%
2023/10/04	4.3	125.76	0	0.00	126.10	4.3	3,365	0.13%
2023/10/03	0.1	129.99	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	0	131.00	7.4	131.25	131.05	-7.3	3,333	-0.22%
2023/09/27	0.2	126.97	0	0.00	126.90	0.2	3,358	0.01%
2023/09/26	1.2	127.76	0	0.00	126.45	1.2	3,359	0.04%
2023/09/25	4.1	129.44	2	128.80	129.45	2.1	3,363	0.06%
2023/09/22	3.4	126.51	0	0.00	127.45	3.4	3,348	0.10%
2023/09/21	6.4	127.49	0	0.00	126.90	6.4	3,338	0.19%
2023/09/20	2	131.13	0.1	132.20	131.00	1.9	3,242	0.06%
2023/09/19	0	133.10	0	0.00	132.20	0	3,262	0.00%
2023/09/18	5.3	133.89	3.4	134.59	133.65	1.9	3,269	0.06%
2023/09/15	1.1	136.47	16	136.30	136.75	-15	3,236	-0.46%
2023/09/14	0.3	134.50	0	134.13	135.70	0.2	3,206	0.01%
2023/09/13	0	131.70	0	0.00	131.70	0	3,159	0.00%
2023/09/12	1.1	130.89	0.4	130.51	131.30	0.7	3,164	0.02%
2023/09/11	1.6	129.06	0	0.00	128.90	1.6	3,155	0.05%
2023/09/08	1.1	131.40	11	130.71	131.05	-9.9	3,118	-0.32%
2023/09/07	3	132.09	0	0.00	131.45	3	3,129	0.10%
2023/09/06	2	134.25	0	0.00	133.80	2	3,113	0.07%
2023/09/05	1.1	134.06	0	134.70	134.55	1.1	3,118	0.03%
2023/09/04	2.1	134.39	0	0.00	134.45	2.1	3,149	0.07%
2023/09/01	0.7	133.42	2	133.50	133.05	-1.3	3,149	-0.04%
2023/08/31	2	132.80	1.1	132.92	132.35	0.9	3,146	0.03%
2023/08/30	2	133.85	0.3	134.60	133.95	1.7	3,151	0.05%
2023/08/29	0.1	130.42	0.1	131.60	132.50	0	3,143	0.00%
2023/08/28	1	130.70	1	130.95	130.40	0	3,131	0.00%
2023/08/25	2.3	130.42	0	0.00	129.35	2.3	3,125	0.08%
2023/08/24	10.3	134.26	2.9	134.14	134.70	7.4	3,073	0.24%
2023/08/23	0	130.30	0	0.00	131.45	0	3,035	0.00%
2023/08/22	2	129.01	0	0.00	129.10	2	3,035	0.07%
2023/08/21	0	129.85	0	0.00	128.00	0	3,043	0.00%
2023/08/18	3.1	130.31	0	0.00	128.15	3.1	3,048	0.10%
2023/08/17	4.1	130.09	0	0.00	130.45	4.1	3,025	0.14%
2023/08/16	0.1	128.11	11	128.85	128.85	-10.9	2,960	-0.37%
2023/08/15	0	130.00	0	0.00	129.50	0	2,972	0.00%
2023/08/14	5	129.01	30	128.36	128.15	-25	3,002	-0.83%
2023/08/11	0.4	133.08	0	0.00	132.55	0.4	2,979	0.01%
2023/08/10	6.7	132.86	1	133.10	132.65	5.7	2,984	0.19%
2023/08/09	0.1	135.82	0	0.00	135.90	0.1	2,906	0.00%
2023/08/08	0.2	136.42	0	0.00	135.95	0.2	2,908	0.01%
2023/08/07	0.1	136.90	0	0.00	138.80	0.1	2,895	0.00%
2023/08/04	1.1	134.91	0	0.00	135.75	1.1	2,891	0.04%
2023/08/02	1.5	136.09	0.5	136.42	135.95	1.1	2,854	0.04%
2023/08/01	0.3	141.73	0	0.00	141.50	0.3	2,794	0.01%
2023/07/31	1.1	140.47	6	141.60	139.85	-4.9	2,793	-0.17%
2023/07/28	1.2	141.27	0	0.00	142.50	1.2	2,744	0.04%
2023/07/27	0	142.36	2.1	142.35	142.40	-2.1	2,731	-0.08%
2023/07/26	11	141.01	0	0.00	140.30	11	2,735	0.40%
2023/07/25	0.6	141.46	0	0.00	141.35	0.6	2,740	0.02%
2023/07/24	0.1	137.83	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	0.5	137.55	0	0.00	137.70	0.5	2,740	0.02%
2023/07/20	0	140.00	0	0.00	140.35	0	2,725	0.00%
2023/07/19	3	139.58	0	0.00	139.60	3	2,724	0.11%
2023/07/18	0.2	142.78	0	0.00	141.30	0.2	2,729	0.01%
2023/07/17	1	142.30	1.3	142.06	142.40	-0.3	2,698	-0.01%
2023/07/14	7.2	142.50	7.5	142.08	142.40	-0.4	2,698	-0.01%
2023/07/13	19	141.20	3	140.96	139.25	16	2,677	0.60%
2023/07/12	0	0.00	0.6	136.01	136.40	-0.6	2,624	-0.02%
2023/07/11	0.2	135.18	0	0.00	135.65	0.2	2,642	0.01%
2023/07/10	2.4	132.66	0	0.00	131.60	2.4	2,646	0.09%
2023/07/07	4.2	131.72	1	131.15	132.10	3.2	2,635	0.12%
2023/07/06	2.2	133.94	1	133.35	133.35	1.2	2,605	0.04%
2023/07/05	2.4	138.67	0	0.00	138.30	2.4	2,537	0.09%
2023/07/04	20.1	139.75	5	139.66	139.90	15	2,530	0.59%
2023/07/03	1.1	138.50	0	0.00	138.75	1.1	2,533	0.04%
2023/06/30	9.1	134.09	0	135.40	135.25	9.1	2,524	0.36%
2023/06/29	2	134.75	0	0.00	134.45	2	2,528	0.08%
2023/06/28	0.3	134.17	0.3	134.15	134.30	0.1	2,524	0.00%
2023/06/27	2.7	134.45	18	134.01	133.95	-15.3	2,548	-0.60%
2023/06/26	2.1	136.55	0	136.55	136.20	2	2,528	0.08%
2023/06/21	2	138.05	1	138.05	138.40	1	2,536	0.04%
2023/06/20	0.1	138.35	2	138.50	138.45	-1.9	2,577	-0.07%
2023/06/19	0	139.73	0	0.00	139.45	0	2,614	0.00%
2023/06/16	2.4	139.95	0	0.00	139.85	2.4	2,639	0.09%
2023/06/15	10.6	140.38	0.2	139.51	140.85	10.3	2,644	0.39%
2023/06/14	2.9	138.78	0	0.00	139.20	2.9	2,689	0.11%
2023/06/13	5.9	138.71	0	138.60	139.35	5.9	2,752	0.21%
2023/06/12	3.3	134.61	10	134.13	134.75	-6.7	2,751	-0.24%
2023/06/09	0.1	132.75	0	0.00	133.30	0.1	2,794	0.00%
2023/06/08	4.3	131.06	0	0.00	130.80	4.3	2,860	0.15%
2023/06/07	0	133.40	0.4	132.11	133.80	-0.4	2,912	-0.01%
2023/06/06	0	0.00	9	131.10	131.10	-9	2,919	-0.31%
2023/06/05	0	130.70	0	0.00	130.35	0	2,965	0.00%
2023/06/02	0.3	131.32	0.1	130.67	130.80	0.2	2,986	0.01%
2023/06/01	0.1	127.39	1	127.40	127.45	-0.9	3,033	-0.03%
2023/05/31	0.2	128.27	0	0.00	128.25	0.2	3,051	0.01%
2023/05/30	3	129.43	0	0.00	129.20	3	3,064	0.10%
2023/05/29	0.3	129.01	0	0.00	129.10	0.3	3,099	0.01%
2023/05/26	0.1	126.18	7	126.70	127.00	-6.9	3,111	-0.22%
2023/05/25	1.3	123.20	0.1	123.25	123.25	1.2	3,126	0.04%
2023/05/24	2	120.61	1	120.60	121.15	1	3,146	0.03%
2023/05/23	3.1	121.75	1.3	122.00	122.10	1.8	3,145	0.06%
2023/05/22	6.2	121.87	1	121.70	121.80	5.2	3,147	0.17%
2023/05/19	0.1	122.00	0	121.94	122.00	0.1	3,194	0.00%
2023/05/18	17	120.38	20	120.81	120.95	-3	3,186	-0.09%
2023/05/17	0.8	116.74	13.6	116.80	118.20	-12.8	3,190	-0.40%
2023/05/16	0.1	114.35	7.4	114.73	114.70	-7.3	3,153	-0.23%
2023/05/15	3	111.39	1	111.55	111.85	2	3,155	0.06%
2023/05/12	1.3	111.14	4	112.35	112.15	-2.7	3,163	-0.08%
2023/05/11	1.3	112.53	0	0.00	112.15	1.3	3,156	0.04%
2023/05/10	2.7	113.61	2.3	113.33	113.30	0.4	3,165	0.01%
2023/05/09	2	115.20	1	115.09	115.25	1	3,152	0.03%
2023/05/08	0.2	115.15	1.5	115.22	114.85	-1.3	3,161	-0.04%
2023/05/05	1.1	113.69	0	113.15	113.70	1	3,166	0.03%
2023/05/03	0.3	112.83	0	112.75	112.65	0.3	3,244	0.01%
2023/05/02	4	113.70	1	113.51	113.75	3	3,298	0.09%
2023/04/28	1.2	112.03	3	112.52	112.85	-1.8	3,377	-0.05%
2023/04/27	0.1	109.45	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	1.5	109.94	8	109.91	110.10	-6.5	3,430	-0.19%
2023/04/25	2.7	111.91	11.2	110.33	110.20	-8.5	3,478	-0.25%
2023/04/24	0.1	113.80	11	113.60	113.80	-11	3,459	-0.32%
2023/04/21	0.3	114.29	0	0.00	113.70	0.3	3,516	0.01%
2023/04/20	1.1	114.94	1	115.35	115.00	0.1	3,591	0.00%
2023/04/19	1.5	116.13	0	0.00	116.10	1.5	3,700	0.04%
2023/04/18	0.2	117.95	0	0.00	117.15	0.2	3,762	0.01%
2023/04/17	1.8	117.47	1.4	117.72	118.00	0.5	3,827	0.01%
2023/04/14	4.1	118.58	8	118.36	118.45	-3.9	3,867	-0.10%
2023/04/13	4.2	116.55	0	0.00	116.25	4.2	3,977	0.10%
2023/04/12	1.3	117.80	0	0.00	117.90	1.3	4,007	0.03%
2023/04/11	1	117.80	6.1	118.00	117.90	-5.1	4,072	-0.12%
2023/04/10	0	117.35	0	0.00	117.35	0	4,162	0.00%
2023/04/07	4	116.60	0	0.00	116.60	4	4,222	0.10%
2023/04/06	0.8	115.97	0.1	116.10	116.00	0.7	4,237	0.02%
2023/03/31	8	117.55	0.2	118.09	117.50	7.8	4,306	0.18%
2023/03/30	1.2	116.60	0	0.00	116.80	1.2	4,356	0.03%
2023/03/29	2	115.00	0	0.00	115.45	2	4,392	0.05%
2023/03/28	7.2	114.81	0	0.00	114.50	7.2	4,571	0.16%
2023/03/27	3.7	117.01	0	0.00	116.90	3.7	4,602	0.08%
2023/03/24	0.4	117.46	8.1	117.70	118.30	-7.6	4,690	-0.16%
2023/03/23	0	0.00	4	116.18	117.00	-4	4,735	-0.08%
2023/03/22	2	114.40	8.2	114.40	115.35	-6.2	4,827	-0.13%
2023/03/21	2	111.53	0	0.00	111.50	2	4,850	0.04%
2023/03/20	0.1	110.35	0	0.00	110.15	0.1	4,879	0.00%
2023/03/17	0	110.00	1	110.05	111.00	-1	4,928	-0.02%
2023/03/16	2.1	108.04	1	107.70	107.90	1.1	5,010	0.02%
2023/03/15	1	110.00	1	110.20	109.80	0	5,032	0.00%
2023/03/14	2.4	109.39	0	0.00	109.25	2.4	5,093	0.05%
2023/03/13	0.1	110.13	4	111.10	111.85	-3.9	5,134	-0.08%
2023/03/10	6.5	111.60	4	112.21	111.00	2.5	5,117	0.05%
2023/03/09	2.1	115.13	3	115.40	115.00	-0.9	5,174	-0.02%
2023/03/08	9.1	115.54	0	0.00	115.65	9.1	5,245	0.17%
2023/03/07	5	116.52	0	117.30	117.00	5	5,267	0.09%
2023/03/06	2	115.60	4.1	114.94	115.45	-2.1	5,347	-0.04%
2023/03/03	0	0.00	4	112.90	112.90	-4	5,400	-0.07%
2023/03/01	1	109.46	1.1	111.84	112.50	-0.1	5,563	0.00%
2023/02/24	4	112.41	4	113.41	111.85	0	5,602	0.00%
2023/02/23	0	0.00	6.1	113.00	113.10	-6.1	5,621	-0.11%
2023/02/22	5.1	109.31	1	109.20	109.80	4.1	5,706	0.07%
2023/02/21	5	111.44	1	111.65	112.05	4	5,841	0.07%
2023/02/20	3	111.48	1	111.55	112.00	2	6,039	0.03%
2023/02/17	5.1	110.86	0	0.00	111.05	5.1	6,278	0.08%
2023/02/16	1	113.10	0.5	111.99	112.95	0.5	6,383	0.01%
2023/02/15	11.2	111.99	2	110.65	110.20	9.2	6,735	0.14%
2023/02/14	1	114.60	1	114.15	114.50	0	6,823	0.00%
2023/02/13	0	0.00	4	112.70	112.70	-4	7,067	-0.06%
2023/02/10	0	0.00	1	112.70	113.15	-1	7,188	-0.01%
2023/02/09	1	113.05	0	0.00	113.50	1	7,352	0.01%
2023/02/08	20	113.69	0.6	113.52	113.65	19.4	7,455	0.26%
2023/02/07	10.1	110.74	0	110.95	110.70	10	7,528	0.13%
2023/02/06	1.1	111.04	5	111.00	110.70	-3.9	7,568	-0.05%
2023/02/02	25	113.41	2	113.38	113.60	23	7,735	0.30%
2023/02/01	2	110.13	2.1	110.39	110.55	-0.1	7,814	0.00%
2023/01/31	1.4	110.24	3	110.28	109.30	-1.7	7,965	-0.02%
2023/01/30	3.1	111.28	4.5	111.28	111.55	-1.4	8,041	-0.02%
2023/01/17	1.2	104.22	0.1	104.30	104.00	1.1	8,203	0.01%
2023/01/16	0.1	104.09	3.1	104.60	104.00	-3.1	8,354	-0.04%
2023/01/13	2	104.15	11.3	103.32	102.60	-9.3	8,411	-0.11%
2023/01/12	1.6	101.62	1	102.20	101.15	0.6	8,623	0.01%
2023/01/11	0.1	101.60	1.3	102.02	101.70	-1.2	8,712	-0.01%
2023/01/10	1.1	101.56	6.2	101.71	102.30	-5.2	8,967	-0.06%
2023/01/09	4.1	99.48	13.2	99.59	101.20	-9.1	9,149	-0.10%
2023/01/06	3	95.75	9.1	95.78	95.90	-6.1	9,223	-0.07%
2023/01/05	2	95.31	6.5	94.82	94.50	-4.5	9,317	-0.05%
2023/01/04	1	93.72	3.1	94.13	93.80	-2	9,368	-0.02%
2023/01/03	2.2	90.95	5	93.46	94.05	-2.8	9,587	-0.03%
2022/12/30	2	93.25	4	93.36	92.80	-2	9,525	-0.02%
2022/12/29	4.1	90.78	8	90.96	91.70	-3.9	9,575	-0.04%
2022/12/28	0.8	92.62	7	92.46	92.40	-6.2	9,775	-0.06%
2022/12/27	10.1	96.00	1	96.00	95.05	9.1	9,835	0.09%
2022/12/26	2	94.05	2	94.10	94.35	0	9,887	0.00%
2022/12/23	4.5	93.35	0	0.00	93.70	4.5	10,069	0.04%
2022/12/22	3	96.05	2	95.25	96.40	1	10,178	0.01%
2022/12/21	0	93.90	0	0.00	93.20	0	10,293	0.00%
2022/12/20	2	93.02	1	95.65	92.50	1	10,334	0.01%
2022/12/19	1.2	95.93	2	96.05	96.05	-0.8	10,308	-0.01%
2022/12/16	3.1	96.67	1	96.70	96.95	2.1	10,298	0.02%
2022/12/15	4	99.96	1	100.20	100.40	3	10,298	0.03%
2022/12/14	0	0.00	6	100.39	100.30	-6	10,266	-0.06%
2022/12/13	0	0.00	3	98.70	97.65	-3	10,157	-0.03%
2022/12/12	2	98.08	3	98.35	98.40	-1	10,102	-0.01%
2022/12/09	3	99.67	5	99.58	100.00	-2	10,092	-0.02%
2022/12/08	4.1	97.23	1	97.50	97.50	3.1	10,065	0.03%
2022/12/07	1.6	99.50	3	100.20	99.10	-1.4	10,007	-0.01%
2022/12/06	1.4	100.86	3	101.47	100.10	-1.6	9,952	-0.02%
2022/12/05	0	104.65	0.4	104.59	103.55	-0.4	9,941	0.00%
2022/12/02	1.4	103.10	1	103.25	103.05	0.4	9,901	0.00%
2022/12/01	4	105.31	3.2	106.01	104.35	0.8	9,945	0.01%
2022/11/30	0	100.25	0	0.00	102.10	0	9,847	0.00%
2022/11/29	1	97.47	7	98.13	99.95	-6	9,797	-0.06%
2022/11/28	1.1	98.57	14	97.61	97.85	-12.9	9,789	-0.13%
2022/11/25	8	101.33	13.1	101.38	100.80	-5.1	9,828	-0.05%
2022/11/24	5.1	101.63	2	100.80	101.55	3.1	9,766	0.03%
2022/11/23	3	99.32	0.1	99.45	99.30	2.9	9,665	0.03%
2022/11/22	0	97.85	1	98.09	97.85	-1	9,699	-0.01%
2022/11/21	0	97.07	0	0.00	96.75	0	9,649	0.00%
2022/11/18	0.1	97.39	1	97.75	97.20	-0.9	9,650	-0.01%
2022/11/17	1	97.85	2	97.15	98.15	-1	9,565	-0.01%
2022/11/16	3	97.25	22.6	97.34	97.80	-19.6	9,453	-0.21%
2022/11/15	7	97.58	10.3	96.93	97.75	-3.3	9,282	-0.04%
2022/11/14	4	91.99	36.2	92.22	92.20	-32.2	9,044	-0.36%
2022/11/11	16.7	89.72	33.2	90.29	90.65	-16.5	8,915	-0.18%
2022/11/10	24.4	83.57	25	83.77	83.60	-0.7	8,548	-0.01%
2022/11/09	11.6	83.72	6.1	84.16	85.20	5.6	8,418	0.07%
2022/11/08	10.2	81.48	11	81.69	81.45	-0.8	8,194	-0.01%
2022/11/07	11.1	79.73	7	80.19	80.30	4.1	8,091	0.05%
2022/11/04	2	76.18	1	77.70	77.95	1	7,960	0.01%
2022/11/03	5	76.79	0	0.00	77.35	5	7,878	0.06%
2022/11/02	10	78.50	2	78.50	78.80	8	7,830	0.10%
2022/11/01	31	78.19	33.6	77.88	78.20	-2.6	7,804	-0.03%
2022/10/31	0	0.00	8.2	76.81	76.95	-8.2	7,800	-0.11%
2022/10/28	35.2	75.96	36	75.55	74.90	-0.8	7,772	-0.01%
2022/10/27	23	76.75	26	77.03	76.95	-3	7,679	-0.04%
2022/10/26	27	74.37	25	75.33	74.80	2	7,622	0.03%
2022/10/25	35	75.75	34	74.13	74.00	1	7,521	0.01%
2022/10/24	43	77.54	27.7	76.54	76.25	15.3	7,319	0.21%
2022/10/21	30.6	76.50	29	75.77	75.60	1.6	7,180	0.02%
2022/10/20	33.2	74.56	138	75.05	76.70	-104.8	7,150	-1.47%	大賣/鉅額交易
2022/10/19	31.2	78.88	29	78.09	77.80	2.2	6,924	0.03%
2022/10/18	41.1	79.35	36	79.22	79.15	5.1	6,835	0.07%
2022/10/17	30.5	76.69	30	77.40	79.35	0.5	6,597	0.01%
2022/10/14	31	80.09	8.2	80.13	79.95	22.8	6,370	0.36%
2022/10/13	31.1	77.23	28	75.95	75.60	3.1	6,281	0.05%
2022/10/12	34.1	78.64	29	79.11	78.60	5.1	6,195	0.08%
2022/10/11	34.3	80.66	96	79.28	78.85	-61.7	6,181	-1.00%
2022/10/07	24.4	87.70	73	87.57	86.85	-48.6	6,052	-0.80%
2022/10/06	32.3	89.08	21	89.11	89.15	11.3	6,117	0.18%
2022/10/05	122	88.57	17	88.11	88.30	105	6,212	1.69%	大買/鉅額交易
2022/10/04	39.1	85.45	6	85.24	85.55	33.1	6,156	0.54%
2022/10/03	6	82.56	91	81.51	81.50	-85	6,111	-1.39%
2022/09/30	6	82.86	24	83.52	83.20	-18	6,222	-0.29%
2022/09/29	98	85.90	6.1	86.20	85.05	91.9	6,311	1.46%
2022/09/28	15.4	85.40	293.4	85.84	84.65	-278	6,421	-4.33%	大賣/鉅額交易
2022/09/27	292	89.30	3	89.17	88.70	289	6,516	4.43%	大買/鉅額交易
2022/09/26	102	88.54	92	88.16	88.15	10	6,626	0.15%	大買/
2022/09/23	63	93.36	1	92.70	92.70	62	6,762	0.92%
2022/09/22	31	94.19	0	0.00	94.20	31	6,910	0.45%
2022/09/21	4.4	96.91	2	96.73	96.70	2.4	6,859	0.03%
2022/09/20	3	98.00	10	97.73	98.20	-7	6,911	-0.10%
2022/09/19	3	97.10	0	0.00	96.50	3	7,036	0.04%
2022/09/16	4.2	97.43	3	97.35	97.45	1.2	7,118	0.02%
2022/09/15	10.4	99.61	10.1	99.80	99.65	0.3	7,254	0.00%
2022/09/14	16	98.97	100	97.92	99.00	-84	7,301	-1.15%
2022/09/13	1.4	103.31	12.2	103.26	102.85	-10.8	7,309	-0.15%
2022/09/12	13.4	101.72	3	101.97	101.90	10.4	7,362	0.14%
2022/09/08	39.2	97.89	3.3	97.85	98.10	35.9	7,390	0.49%
2022/09/07	64.1	96.16	0	0.00	95.90	64.1	7,405	0.87%
2022/09/06	0	0.00	2	99.95	99.90	-2	7,342	-0.03%
2022/09/05	3	100.17	2	99.70	99.55	1	7,349	0.01%
2022/09/02	1.1	100.95	0	0.00	99.40	1.1	7,373	0.01%
2022/09/01	7	101.30	2	101.25	101.00	5	7,323	0.07%
2022/08/31	18.5	105.58	19	104.19	105.65	-0.5	7,176	-0.01%
2022/08/30	1	104.75	0	0.00	104.25	1	7,124	0.01%
2022/08/29	1	102.55	16	102.88	103.10	-15	7,093	-0.21%
2022/08/26	14	109.49	0	0.00	108.80	14	7,005	0.20%
2022/08/25	3.3	107.68	2.1	107.68	107.80	1.2	7,004	0.02%
2022/08/24	1	106.40	0	0.00	105.65	1	6,999	0.01%
2022/08/23	1	106.85	6	106.15	106.20	-5	7,004	-0.07%
2022/08/22	1	108.80	2	108.25	108.25	-1	6,975	-0.01%
2022/08/19	2	110.80	0.1	111.30	110.80	1.9	6,966	0.03%
2022/08/18	1.2	110.06	2	110.40	110.40	-0.8	6,972	-0.01%
2022/08/17	1.2	111.52	0	111.55	111.40	1.2	6,954	0.02%
2022/08/16	0	0.00	5	111.25	111.25	-5	6,962	-0.07%
2022/08/15	1.2	110.83	3	111.13	111.15	-1.8	6,953	-0.03%
2022/08/12	30	109.45	31	108.97	109.45	-1	6,949	-0.01%
2022/08/11	1	107.15	4.3	107.55	107.80	-3.3	6,974	-0.05%
2022/08/10	1	103.75	1	104.05	104.00	0	6,950	0.00%
2022/08/09	11	105.66	12	106.28	105.75	-1	6,936	-0.01%
2022/08/08	52	105.42	60	104.90	105.45	-8	6,933	-0.12%
2022/08/05	7	105.67	116.1	105.94	106.00	-109	6,948	-1.57%	大賣/鉅額交易
2022/08/04	4	100.54	0	0.00	100.75	4	6,911	0.06%
2022/08/03	56	100.80	2	101.05	101.00	54	6,858	0.79%
2022/08/02	84	100.42	20	101.00	100.35	64	6,840	0.94%
2022/08/01	0	0.00	1	103.10	103.95	-1	6,768	-0.01%
2022/07/29	0.1	105.00	2	104.65	104.20	-1.9	6,770	-0.03%
2022/07/28	12	103.75	88	102.85	102.65	-76	6,741	-1.13%
2022/07/27	15	102.20	16	101.00	102.45	-1	6,682	-0.01%
2022/07/26	158	100.99	78	101.11	101.00	80	6,622	1.21%	大買/
2022/07/25	30.9	102.60	33	102.30	102.60	-2.1	6,583	-0.03%
2022/07/22	115.1	102.27	117	102.26	102.30	-2	6,591	-0.03%	大買/大賣/
2022/07/21	34	102.00	38	100.98	102.10	-4	6,601	-0.06%
2022/07/20	14	100.72	13	101.08	100.00	1	6,544	0.02%
2022/07/19	15	98.63	16	98.20	98.85	-1	6,498	-0.02%
2022/07/18	18	98.15	69.2	98.23	98.30	-51.2	6,439	-0.80%
2022/07/15	17	96.74	38	96.10	96.80	-21	6,333	-0.33%
2022/07/14	112	94.36	127	95.20	95.25	-15	6,203	-0.24%	大買/大賣/
2022/07/13	23	93.88	15	93.51	93.80	8	6,062	0.13%
2022/07/12	30	88.94	113.3	88.88	88.50	-83.3	5,863	-1.42%	大賣/
2022/07/11	174	94.58	133	93.81	93.35	41	5,673	0.72%	大買/大賣/
2022/07/08	199	94.86	295	94.27	94.80	-96	5,575	-1.72%	大買/大賣/
2022/07/07	205	91.88	176	91.67	93.05	29	5,356	0.54%	大買/大賣/
2022/07/06	93.3	91.70	27	90.89	88.45	66.3	5,093	1.30%
2022/07/05	153	91.75	37	92.25	92.80	116	4,813	2.41%	大買/鉅額交易
2022/07/04	22.4	91.72	10	91.98	91.50	12.4	4,527	0.27%
2022/07/01	23	93.21	10	92.35	92.35	13	4,354	0.30%
2022/06/30	48	100.92	41	98.72	98.35	7	4,074	0.17%
2022/06/29	0	0.00	2	104.10	104.05	-2	3,872	-0.05%
2022/06/28	12	105.38	0.2	106.30	106.00	11.8	3,819	0.31%
2022/06/27	3	108.07	25	107.89	107.95	-22	3,743	-0.59%
2022/06/24	3.5	103.82	25	104.35	104.00	-21.5	3,588	-0.60%
2022/06/23	4	102.59	4	104.05	102.15	0	3,503	0.00%
2022/06/22	14.4	106.72	1.3	107.48	103.90	13.1	3,327	0.39%
2022/06/21	11.2	106.14	2	107.68	108.85	9.2	3,251	0.28%
2022/06/20	2	104.30	0	0.00	103.60	2	3,176	0.06%
2022/06/17	1	107.00	25	106.86	107.10	-24	3,090	-0.78%
2022/06/16	2	109.70	1	113.80	109.45	1	3,004	0.03%
2022/06/15	2	112.38	0	0.00	111.20	2	2,945	0.07%
2022/06/14	2	110.43	1	110.40	112.20	1	2,950	0.03%
2022/06/13	1	113.00	3	112.35	112.45	-2	2,928	-0.07%
2022/06/10	1	118.10	0	0.00	118.75	1	2,918	0.03%
2022/06/08	2	121.30	3	121.35	121.25	-1	2,915	-0.03%
2022/06/07	0	0.00	0	119.90	118.70	0	2,944	0.00%
2022/06/06	1	121.15	0.4	120.23	120.80	0.7	2,973	0.02%
2022/06/02	0	0.00	0.3	120.53	119.65	-0.3	3,085	-0.01%
2022/06/01	6.1	122.02	0	0.00	121.20	6.1	3,151	0.19%
2022/05/31	0.3	121.95	0	0.00	121.95	0.3	3,120	0.01%
2022/05/30	9.1	119.94	0	0.00	120.50	9.1	3,072	0.30%
2022/05/26	1	112.80	0	0.00	111.30	1	3,036	0.03%
2022/05/24	7	113.00	0	0.00	111.30	7	3,089	0.23%
2022/05/23	0	0.00	6	114.80	114.20	-6	3,081	-0.19%
2022/05/20	0	0.00	13	113.52	113.95	-13	3,127	-0.42%
2022/05/19	5	111.13	2	110.10	111.70	3	3,079	0.10%
2022/05/18	17	115.06	3	114.93	115.30	14	2,997	0.47%
2022/05/17	8	112.32	1	112.90	113.00	7	2,985	0.23%
2022/05/16	1	110.55	9	111.17	110.65	-8	2,974	-0.27%
2022/05/13	2	109.65	0	0.00	109.65	2	2,925	0.07%
2022/05/12	4	108.43	20	107.00	106.85	-16	2,913	-0.55%
2022/05/10	3	112.17	15	109.25	112.55	-12	2,821	-0.43%
2022/05/09	2.4	112.77	0	0.00	112.35	2.4	2,776	0.08%
2022/05/06	4	116.30	0	0.00	117.30	4	2,749	0.15%
2022/05/05	10	122.28	2	122.25	122.00	8	2,722	0.29%
2022/05/03	60	119.47	0	0.00	119.10	60	2,780	2.16%
2022/04/29	1	120.90	0	0.00	120.50	1	2,804	0.04%
2022/04/28	0	0.00	1	117.80	118.00	-1	2,812	-0.04%
2022/04/27	5	116.01	16	116.36	116.35	-11	2,772	-0.40%
2022/04/26	1	121.00	19	121.32	120.60	-18	2,701	-0.67%
2022/04/25	1	120.60	43	121.07	120.45	-42	2,715	-1.55%
2022/04/21	10	129.10	2	128.90	128.85	8	2,636	0.30%
2022/04/19	6	126.88	0	0.00	126.70	6	2,637	0.23%
2022/04/18	10	124.89	2	125.15	124.80	8	2,635	0.30%
2022/04/14	1.1	131.19	0	0.00	130.85	1.1	2,630	0.04%
2022/04/13	0	0.00	1	131.40	131.15	-1	2,634	-0.04%
2022/04/12	2.5	126.88	89	126.10	126.90	-86.5	2,630	-3.29%
2022/04/11	3	127.27	0	0.00	126.50	3	2,618	0.11%
2022/04/08	7	130.68	0	0.00	130.95	7	2,598	0.27%
2022/04/07	3	130.73	0	0.00	129.00	3	2,626	0.11%
2022/04/06	4	132.23	0	0.00	134.20	4	2,621	0.15%
2022/04/01	6	133.98	0	0.00	135.30	6	2,598	0.23%
2022/03/31	2.3	137.04	0	138.00	136.95	2.3	2,593	0.09%
2022/03/30	4.1	137.73	2	137.70	137.95	2.1	2,596	0.08%
2022/03/29	0	0.00	1	135.05	135.05	-1	2,594	-0.04%
2022/03/28	9	133.32	2	132.55	134.30	7	2,589	0.27%
2022/03/25	6.2	136.77	2	136.85	136.80	4.2	2,574	0.16%
2022/03/24	1.9	136.19	9	136.42	137.40	-7.1	2,572	-0.28%
2022/03/23	16.1	137.28	4	137.65	137.70	12.1	2,565	0.47%
2022/03/22	60	134.84	0	0.00	135.05	60	2,557	2.35%
2022/03/21	31	135.04	23	135.07	134.55	8	2,546	0.31%
2022/03/18	21	132.58	36	133.10	132.85	-15	2,543	-0.59%
2022/03/17	0	132.20	12	132.47	133.85	-12	2,527	-0.48%
2022/03/16	7	126.19	0	0.00	125.90	7	2,477	0.28%
2022/03/15	44	125.80	2	125.00	124.85	42	2,453	1.71%
2022/03/11	2	130.53	41	130.32	129.80	-39	2,414	-1.62%
2022/03/10	51	131.75	25	133.02	133.10	26	2,403	1.08%
2022/03/09	7	126.33	1	126.00	126.35	6	2,361	0.25%
2022/03/08	17	126.06	88	123.97	123.00	-71	2,342	-3.03%
2022/03/07	84	129.65	41	129.91	128.65	43	2,225	1.93%
2022/03/04	1	138.40	0	0.00	137.95	1	2,142	0.05%
2022/03/03	30	141.55	0	0.00	140.95	30	2,157	1.39%
2022/03/02	1	139.55	0	0.00	140.45	1	2,202	0.05%
2022/03/01	1	140.60	1	141.50	141.35	0	2,194	0.00%
2022/02/25	0	0.00	35	136.64	136.45	-35	2,153	-1.63%
2022/02/24	2	136.73	3	137.27	136.05	-1	2,121	-0.05%
2022/02/23	22	143.09	0	0.00	143.75	22	2,058	1.07%
2022/02/22	1	140.70	0	0.00	141.85	1	2,033	0.05%
2022/02/18	0	0.00	30	146.45	147.30	-30	1,957	-1.53%
2022/02/17	3	148.05	0	0.00	147.35	3	1,955	0.15%
2022/02/10	1	146.55	5	145.80	148.10	-4	1,941	-0.21%
2022/02/09	25	144.76	0	0.00	145.60	25	1,948	1.28%
2022/02/08	29	143.27	0	0.00	142.90	29	1,987	1.46%
2022/02/07	13	139.81	0	0.00	141.50	13	1,986	0.65%
2022/01/26	3	138.32	5	138.98	137.85	-2	1,970	-0.10%
2022/01/25	3	137.90	0	0.00	138.15	3	1,994	0.15%
2022/01/24	3	140.50	7	142.24	143.10	-4	1,933	-0.21%
2022/01/21	7.1	142.30	0	0.00	141.45	7.1	1,915	0.37%
2022/01/20	0	0.00	6	147.58	147.50	-6	1,886	-0.32%
2022/01/19	2	146.95	0	0.00	146.35	2	1,886	0.11%
2022/01/17	2	151.48	4	151.48	151.95	-2	1,869	-0.11%
2022/01/14	11.5	148.31	0	0.00	149.35	11.5	1,889	0.61%
2022/01/13	0	0.00	1	149.75	150.15	-1	1,899	-0.05%
2022/01/12	1	148.90	3	148.10	148.90	-2	1,901	-0.11%
2022/01/10	0	0.00	6	146.32	146.75	-6	1,923	-0.31%
2022/01/07	3	145.50	7	145.65	145.25	-4	1,987	-0.20%
2022/01/06	3	148.08	0	0.00	148.25	3	1,979	0.15%
2022/01/05	3	150.27	0	0.00	150.40	3	2,008	0.15%
2022/01/04	5	149.99	0	150.80	151.20	5	2,038	0.24%
2022/01/03	2	146.68	0	0.00	146.55	2	2,070	0.10%
2021/12/30	1	145.80	0	0.00	146.00	1	2,126	0.05%
2021/12/29	4	146.01	20	146.80	146.75	-16	2,160	-0.74%
2021/12/28	4	144.73	0	0.00	145.65	4	2,223	0.18%
2021/12/27	2	143.75	0	0.00	143.60	2	2,290	0.09%
2021/12/24	3.1	142.38	0	0.00	141.70	3.1	2,392	0.13%
2021/12/23	4	141.18	0	0.00	141.25	4	2,425	0.16%
2021/12/17	0	0.00	4	138.65	138.80	-4	2,505	-0.16%
2021/12/15	2	135.80	0	0.00	135.80	2	2,599	0.08%
2021/12/14	2	135.30	0	0.00	135.30	2	2,613	0.08%
2021/12/13	0	0.00	10	139.55	138.50	-10	2,610	-0.38%
2021/12/09	1	139.00	2	140.18	139.85	-1	2,631	-0.04%
2021/12/07	0	0.00	1	136.50	138.15	-1	2,625	-0.04%
2021/12/01	10	135.25	1	132.30	135.40	9	2,685	0.34%
2021/11/29	0.3	131.30	0	0.00	131.10	0.3	2,712	0.01%
2021/11/26	3	131.75	12	131.35	131.35	-9	2,724	-0.33%
2021/11/25	1.2	136.08	0	0.00	136.35	1.2	2,728	0.04%
2021/11/24	0.1	136.40	30	136.19	136.35	-29.9	2,759	-1.08%
2021/11/23	1.6	136.90	20	136.74	136.65	-18.4	2,801	-0.66%
2021/11/22	0.2	139.60	0	0.00	139.55	0.2	2,826	0.01%
2021/11/19	1.1	139.51	0	0.00	139.60	1.1	2,867	0.04%
2021/11/18	0.6	139.25	0	0.00	139.85	0.6	2,898	0.02%
2021/11/17	0.4	137.90	0	0.00	137.85	0.4	2,961	0.01%
2021/11/16	0.3	136.76	0	0.00	136.75	0.3	3,016	0.01%
2021/11/15	2	136.70	1	137.00	136.65	1	3,164	0.03%
2021/11/11	0	0.00	1	132.95	133.35	-1	3,238	-0.03%
2021/11/10	1	134.50	1	135.00	135.00	0	3,243	0.00%
2021/11/09	4	135.00	1	134.75	135.20	3	3,283	0.09%
2021/11/08	0	0.00	0	132.50	132.70	0	3,268	0.00%
2021/11/05	4	130.20	21	129.81	130.75	-17	3,278	-0.52%
2021/11/04	0.4	128.47	5	129.30	128.00	-4.7	3,247	-0.14%
2021/11/03	0	0.00	1	128.50	128.05	-1	3,251	-0.03%
2021/11/02	3	127.13	0	0.00	126.95	3	3,257	0.09%
2021/10/29	0	0.00	3	126.10	125.95	-3	3,204	-0.09%
2021/10/26	0	127.30	0	0.00	127.55	0	3,195	0.00%
2021/10/25	2	125.00	8	125.60	125.30	-6	3,210	-0.19%
2021/10/19	5	125.50	0	0.00	125.65	5	3,262	0.15%
2021/10/18	24	123.76	2	123.00	122.95	22	3,271	0.67%
2021/10/15	25.2	121.93	3	121.20	123.90	22.2	3,269	0.68%
2021/10/14	0	0.00	2	119.75	118.35	-2	3,245	-0.06%
2021/10/13	2	118.00	2	117.60	117.45	0	3,254	0.00%
2021/10/12	9.2	117.17	2	118.05	118.55	7.2	3,215	0.22%
2021/10/08	21	122.59	0	0.00	121.50	21	3,184	0.66%
2021/10/07	3.2	121.47	0	0.00	122.95	3.2	3,144	0.10%
2021/10/06	3	117.07	5	117.63	117.85	-2	3,096	-0.06%
2021/10/05	11	116.30	5	117.10	118.20	6	3,055	0.20%
2021/10/04	4	118.56	0	0.00	118.15	4	3,011	0.13%
2021/10/01	2.2	121.51	10	119.00	119.60	-7.8	2,946	-0.26%
2021/09/30	0.2	125.20	10	124.70	125.80	-9.8	2,862	-0.34%
2021/09/29	2	123.93	40	125.35	124.05	-38	2,825	-1.34%
2021/09/27	40	131.69	0	0.00	131.30	40	2,769	1.44%
2021/09/24	15	130.53	0	0.00	130.65	15	2,780	0.54%
2021/09/23	0	0.00	15	128.18	128.30	-15	2,786	-0.54%
2021/09/22	0	0.00	20	124.58	125.70	-20	2,788	-0.72%
2021/09/16	5	130.80	0	0.00	131.00	5	2,735	0.18%
2021/09/15	5	131.55	0	0.00	132.45	5	2,731	0.18%
2021/09/14	30	134.50	0	0.00	133.80	30	2,750	1.09%
2021/09/09	0	0.00	21	128.95	130.65	-21	2,838	-0.74%
2021/09/08	0	0.00	62	130.47	130.40	-62	2,871	-2.16%
2021/09/07	0	0.00	2	134.35	133.25	-2	2,850	-0.07%
2021/09/06	1	133.60	2	134.53	134.15	-1	2,850	-0.04%
2021/09/02	0.5	132.20	0	0.00	131.05	0.5	2,884	0.02%
2021/08/31	0	0.00	1.3	132.21	133.10	-1.3	2,859	-0.04%
2021/08/30	3	130.35	3	130.93	131.80	0	2,897	0.00%
2021/08/27	0	0.00	5	127.90	129.40	-5	2,898	-0.17%
2021/08/26	18	126.70	1	127.70	126.35	17	2,899	0.59%
2021/08/25	5.4	124.27	1.1	125.03	125.85	4.3	2,894	0.15%
2021/08/24	50	123.72	6	123.17	123.25	44	2,889	1.52%
2021/08/23	11	120.33	2	119.85	122.05	9	2,903	0.31%
2021/08/20	4.2	115.94	3	117.05	115.50	1.2	2,883	0.04%
2021/08/19	9.4	117.98	14	117.04	116.00	-4.6	2,882	-0.16%
2021/08/18	9	121.38	13	118.97	122.75	-4	2,769	-0.14%
2021/08/17	8.5	120.77	0	0.00	120.00	8.5	2,787	0.30%
2021/08/16	10	123.30	6	123.30	122.80	4	2,824	0.14%
2021/08/13	4	125.44	1	125.35	124.50	3	2,896	0.10%
2021/08/12	2	127.70	28	127.47	127.50	-26	2,927	-0.89%
2021/08/11	3	127.67	45	127.33	127.75	-42	3,014	-1.39%
2021/08/09	5	128.90	0	0.00	130.95	5	3,398	0.15%
2021/08/05	0	0.00	0	133.31	133.00	0	3,644	0.00%
2021/08/04	20	132.98	0	0.00	133.75	20	3,901	0.51%
2021/08/03	30	131.21	0	0.00	132.30	30	4,027	0.74%
2021/08/02	10	131.28	0	0.00	131.65	10	4,031	0.25%
2021/07/30	0	0.00	1	128.70	127.30	-1	4,041	-0.02%
2021/07/28	2	122.48	5.5	125.96	124.25	-3.5	4,080	-0.09%
2021/07/27	4	128.63	0	0.00	127.90	4	4,082	0.10%
2021/07/26	0	0.00	0	129.25	128.50	0	4,155	0.00%
2021/07/22	0	132.50	0	0.00	131.10	0	4,165	0.00%
2021/07/21	0.3	128.92	0	0.00	128.75	0.3	4,157	0.01%
2021/07/20	0.5	129.94	20	129.51	129.60	-19.5	4,165	-0.47%
2021/07/19	1.2	132.73	15	133.56	133.60	-13.8	4,126	-0.33%
2021/07/16	5	134.60	0	0.00	135.60	5	4,139	0.12%
2021/07/15	1	137.55	10	136.93	137.85	-9	4,138	-0.22%
2021/07/12	0	0.00	21	134.69	134.70	-21	4,172	-0.50%
2021/07/09	0.1	130.97	0	0.00	131.50	0.1	4,165	0.00%
2021/07/02	2	132.00	1	132.30	132.00	1	4,213	0.02%
2021/06/29	1	130.40	1	130.30	130.10	0	4,226	0.00%
2021/06/28	0	0.00	1	128.45	130.30	-1	4,232	-0.02%
2021/06/25	6	129.37	1	130.50	128.65	5	4,250	0.12%
2021/06/24	7	127.76	0	0.00	127.75	7	4,255	0.16%
2021/06/23	1	123.85	3	126.12	126.95	-2	4,287	-0.05%
2021/06/21	2	122.48	0	0.00	122.05	2	4,312	0.05%
2021/06/18	3	126.53	0	0.00	126.75	3	4,261	0.07%
2021/06/17	5	124.55	0	0.00	127.20	5	4,296	0.12%
2021/06/16	0	0.00	4	126.56	126.65	-4	4,308	-0.09%
2021/06/15	21	126.52	0	0.00	127.15	21	4,332	0.48%
2021/06/11	6	125.06	1	124.70	124.80	5	4,327	0.12%
2021/06/10	3	123.30	22	122.78	124.15	-19	4,338	-0.44%
2021/06/07	0	0.00	20	122.95	123.25	-20	4,389	-0.46%
2021/06/04	0	0.00	4	123.23	123.45	-4	4,367	-0.09%
2021/06/03	5	125.14	0	0.00	124.90	5	4,433	0.11%
2021/06/02	5	123.24	0	0.00	123.00	5	4,492	0.11%
2021/06/01	7	123.01	2	123.13	123.65	5	4,556	0.11%
2021/05/31	6	121.33	1	121.50	122.00	5	4,607	0.11%
2021/05/27	11	114.42	0	0.00	115.70	11	4,608	0.24%
2021/05/26	4	115.63	2	117.00	116.40	2	4,670	0.04%
2021/05/25	28	115.47	91	115.82	116.45	-63	4,699	-1.34%
2021/05/24	13	111.42	5	111.40	112.50	8	4,690	0.17%
2021/05/21	1	112.00	6	112.50	111.70	-5	4,684	-0.11%
2021/05/20	6	107.46	3	107.88	108.00	3	4,629	0.06%
2021/05/19	14	109.00	14	108.90	109.45	0	4,598	0.00%
2021/05/18	2	104.18	40	106.20	110.15	-38	4,555	-0.83%
2021/05/17	6	98.82	12	100.46	99.10	-6	4,456	-0.13%
2021/05/14	38	106.53	6	106.13	105.20	32	4,283	0.75%
2021/05/13	24	103.94	20	104.34	102.60	4	4,208	0.10%
2021/05/12	117	103.92	49	103.88	105.10	68	4,078	1.67%	大買/
2021/05/11	42	119.87	63	115.84	115.30	-21	3,889	-0.54%
2021/05/10	4	126.15	31	125.37	125.30	-27	3,813	-0.71%
2021/05/07	30	125.85	12	125.43	126.45	18	3,854	0.47%
2021/05/06	22	122.09	0	0.00	121.70	22	3,894	0.56%
2021/05/05	1	120.40	23	119.91	119.35	-22	3,890	-0.57%
2021/05/04	17	123.86	2	121.40	121.55	15	3,921	0.38%
2021/05/03	30	127.40	0	0.00	125.50	30	3,906	0.77%
2021/04/29	5	130.80	12	131.68	130.45	-7	3,907	-0.18%
2021/04/28	10	129.63	0	0.00	130.00	10	3,953	0.25%
2021/04/26	3	129.70	8	128.67	130.15	-5	4,002	-0.12%
2021/04/23	1	125.50	8	124.98	126.10	-7	4,055	-0.17%
2021/04/22	9	124.11	0.2	124.00	123.65	8.8	4,140	0.21%
2021/04/21	2	124.55	2	125.08	124.50	0	4,130	0.00%
2021/04/20	2	125.90	8	125.67	126.15	-6	4,167	-0.14%
2021/04/19	2	125.85	2	125.45	125.60	0	4,174	0.00%
2021/04/16	0	0.00	3	123.50	124.15	-3	4,189	-0.07%
2021/04/15	0	0.00	20	121.78	123.05	-20	4,244	-0.47%
2021/04/14	13	118.98	17	119.17	120.10	-4	4,298	-0.09%
2021/04/13	18	119.83	8	121.54	119.65	10	4,376	0.23%
2021/04/12	10	119.55	2	119.80	119.95	8	4,370	0.18%
2021/04/09	2.1	121.19	0	0.00	120.35	2.1	4,402	0.05%
2021/04/08	0	119.50	10	120.75	121.30	-10	4,415	-0.23%
2021/04/07	2	118.35	0	0.00	119.50	2	4,424	0.05%
2021/04/06	13.1	118.78	0	0.00	119.00	13.1	4,421	0.30%
2021/04/01	2	115.35	0	0.00	116.00	2	4,433	0.05%
2021/03/30	2	114.65	5	115.74	116.00	-3	4,433	-0.07%
2021/03/29	1	114.35	9	114.32	114.50	-8	4,435	-0.18%
2021/03/26	2	112.65	32	111.24	112.65	-30	4,465	-0.67%
2021/03/25	5	107.65	0	0.00	109.25	5	4,454	0.11%
2021/03/24	20	108.87	3	108.25	108.45	17	4,422	0.38%
2021/03/23	5	111.28	3	111.47	110.60	2	4,417	0.05%
2021/03/22	3	110.60	10	110.65	110.85	-7	4,428	-0.16%
2021/03/19	22	109.83	14	109.53	109.05	8	4,470	0.18%
2021/03/18	6	113.10	16	113.08	112.50	-10	4,467	-0.22%
2021/03/17	13	110.81	11	111.20	110.85	2	4,498	0.04%
2021/03/16	0	0.00	10	112.65	112.50	-10	4,545	-0.22%
2021/03/15	0	0.00	2	110.60	111.40	-2	4,549	-0.04%
2021/03/12	45	111.79	12	111.28	111.50	33	4,591	0.72%
2021/03/11	4	110.48	41	109.84	111.00	-37	4,592	-0.81%
2021/03/10	10	106.60	1	107.65	106.50	9	4,566	0.20%
2021/03/09	17	105.22	17	105.59	105.85	0	4,571	0.00%
2021/03/08	50.3	107.89	20	105.93	105.95	30.3	4,541	0.67%
2021/03/05	46	105.18	73	105.50	106.25	-27	4,470	-0.60%
2021/03/04	30	108.57	20	107.90	107.50	10	4,406	0.23%
2021/03/03	0	0.00	30	109.07	111.30	-30	4,351	-0.69%
2021/03/02	40	109.95	0	0.00	107.25	40	4,341	0.92%
2021/02/26	11	110.15	103	108.00	107.20	-92	4,329	-2.12%	大賣/
2021/02/25	1	114.20	20	114.10	114.25	-19	4,245	-0.45%
2021/02/24	21	111.92	0	0.00	111.40	21	4,247	0.49%
2021/02/23	1	115.35	0	0.00	115.35	1	4,185	0.02%
2021/02/22	0	0.00	30	116.57	114.60	-30	4,147	-0.72%
2021/02/19	12	113.32	0	0.00	113.95	12	4,147	0.29%
2021/02/18	10	114.00	0	0.00	115.50	10	4,199	0.24%
2021/02/17	30	112.92	2	114.40	114.40	28	4,262	0.66%
2021/02/05	1	105.95	22	106.86	106.20	-21	4,193	-0.50%
2021/02/04	0	0.00	45	104.08	104.40	-45	4,197	-1.07%
2021/02/02	40	105.90	1	105.30	105.30	39	4,296	0.91%
2021/02/01	12	100.15	12	98.89	100.45	0	4,327	0.00%
2021/01/29	28	99.55	13	100.93	97.10	15	4,346	0.35%
2021/01/28	5	100.25	21	100.45	100.65	-16	4,392	-0.36%
2021/01/26	22	104.66	0	0.00	103.85	22	4,466	0.49%
2021/01/25	20	106.38	0	0.00	108.00	20	4,417	0.45%
2021/01/22	2	109.85	20	109.77	109.50	-18	4,395	-0.41%
2021/01/21	0	0.00	21	109.62	111.15	-21	4,372	-0.48%
2021/01/20	0	0.00	3	107.22	105.45	-3	4,309	-0.07%
2021/01/19	2	105.85	20	106.60	107.30	-18	4,269	-0.42%
2021/01/18	0	0.00	1	103.35	102.40	-1	4,250	-0.02%
2021/01/15	2	103.38	4	104.20	103.00	-2	4,189	-0.05%
2021/01/14	12	103.26	1	104.40	104.00	11	4,104	0.27%
2021/01/13	34	104.72	0	0.00	104.95	34	4,096	0.83%
2021/01/12	20	100.60	0	0.00	100.75	20	4,057	0.49%
2021/01/11	0	0.00	30	100.22	101.35	-30	4,064	-0.74%
2021/01/08	20	99.53	11	100.12	100.35	9	4,068	0.22%
2021/01/07	0	0.00	12	95.25	97.45	-12	4,056	-0.30%
2021/01/06	20	93.88	0	0.00	93.35	20	4,003	0.50%
2021/01/04	2	92.70	1	92.95	92.85	1	3,980	0.03%
2020/12/31	7	89.53	10	89.90	90.00	-3	4,005	-0.07%
2020/12/30	0	0.00	1	88.40	89.45	-1	4,043	-0.02%
2020/12/28	1	86.80	10	86.35	87.15	-9	4,143	-0.22%
2020/12/24	0	0.00	10	85.00	84.75	-10	4,211	-0.24%
2020/12/21	0	0.00	20	85.23	85.40	-20	4,504	-0.44%
2020/12/18	0	0.00	18	83.49	83.60	-18	4,550	-0.40%
2020/12/17	0	0.00	3	83.35	84.00	-3	4,681	-0.06%
2020/12/16	30	84.22	0	0.00	84.20	30	4,797	0.63%
2020/12/15	27	81.45	0	0.00	81.25	27	4,806	0.56%
2020/12/10	21	83.85	30	83.60	83.65	-9	4,893	-0.18%
2020/12/04	1	81.50	2	81.78	82.50	-1	5,018	-0.02%
2020/12/03	8	80.74	0	0.00	80.35	8	5,001	0.16%
2020/12/02	8	80.06	10	80.30	80.25	-2	4,978	-0.04%
2020/12/01	2	79.00	30	78.55	79.20	-28	5,001	-0.56%
2020/11/30	15	78.57	10	78.27	77.30	5	5,048	0.10%
2020/11/27	5	79.25	0	0.00	79.25	5	5,064	0.10%
2020/11/26	0	0.00	1	79.00	79.00	-1	5,078	-0.02%
2020/11/25	21	79.05	0	0.00	77.15	21	5,131	0.41%
2020/11/24	0	0.00	20	78.33	78.50	-20	5,143	-0.39%
2020/11/23	23	79.25	6	79.27	79.35	17	5,186	0.33%
2020/11/20	2	77.08	2	77.55	77.50	0	5,165	0.00%
2020/11/19	1	77.55	3	77.20	77.55	-2	5,199	-0.04%
2020/11/18	7	77.55	5	76.30	77.60	2	5,216	0.04%
2020/11/17	1	77.15	2	76.05	76.10	-1	5,276	-0.02%
2020/11/16	7	74.21	0	0.00	76.30	7	5,380	0.13%
2020/11/13	3	71.23	11	71.26	72.00	-8	5,305	-0.15%
2020/11/12	1	71.80	0	0.00	71.40	1	5,343	0.02%
2020/11/11	11	71.70	2	71.50	72.00	9	5,331	0.17%
2020/11/10	3	70.43	21	70.19	69.95	-18	5,295	-0.34%
2020/11/09	14	70.29	5	70.29	70.60	9	5,227	0.17%
2020/11/06	0	0.00	1	68.40	68.55	-1	5,188	-0.02%
2020/11/05	8	67.66	35	68.05	68.10	-27	5,150	-0.52%
2020/11/04	7	66.16	8	67.36	68.20	-1	5,101	-0.02%
2020/11/03	0	0.00	4	65.64	65.90	-4	4,997	-0.08%
2020/11/02	2	63.55	3	63.67	64.00	-1	5,021	-0.02%
2020/10/30	23	63.77	2	63.50	63.50	21	5,046	0.42%
2020/10/29	23	64.28	1	65.00	64.90	22	5,068	0.43%
2020/10/28	5	66.45	0	0.00	66.15	5	5,088	0.10%
2020/10/27	4	67.04	1	67.20	67.20	3	5,131	0.06%
2020/10/23	4	67.49	3	67.28	67.50	1	5,237	0.02%
2020/10/22	3	66.85	3	67.45	67.45	0	5,384	0.00%
2020/10/21	7	67.26	7	67.21	67.20	0	5,469	0.00%
2020/10/20	2	67.20	0	0.00	66.90	2	5,554	0.04%
2020/10/19	6	67.20	8	67.01	67.55	-2	5,606	-0.04%
2020/10/16	5	66.54	0	0.00	65.65	5	5,613	0.09%
2020/10/15	3	66.15	3	66.65	66.60	0	5,718	0.00%
2020/10/14	3	67.50	21	67.68	67.30	-18	5,717	-0.31%
2020/10/13	2	67.15	12	67.18	67.85	-10	5,759	-0.17%
2020/10/12	0	0.00	10	68.00	67.65	-10	5,763	-0.17%
2020/10/08	0	0.00	21	67.01	67.15	-21	5,781	-0.36%
2020/10/07	0	0.00	30	65.25	65.80	-30	5,764	-0.52%
2020/10/06	5	65.13	6	64.89	65.10	-1	5,794	-0.02%
2020/10/05	1	63.50	1	63.70	63.70	0	5,791	0.00%
2020/09/30	0	0.00	2	63.23	63.30	-2	5,795	-0.03%
2020/09/29	0	0.00	13	62.77	62.65	-13	5,806	-0.22%
2020/09/28	5	62.45	5	61.28	62.60	0	5,866	0.00%
2020/09/25	19	60.73	21	60.36	60.50	-2	5,892	-0.03%
2020/09/24	32	61.09	3	60.87	60.15	29	5,861	0.49%
2020/09/23	5	63.25	6	63.56	63.75	-1	5,729	-0.02%
2020/09/22	32	63.80	5	64.63	63.40	27	5,735	0.47%
2020/09/21	47	65.88	29	65.62	65.40	18	5,649	0.32%
2020/09/18	1	66.45	2	66.90	66.75	-1	5,607	-0.02%
2020/09/17	30	66.78	22	66.54	66.50	8	5,611	0.14%
2020/09/16	27	67.73	46	67.98	67.90	-19	5,617	-0.34%
2020/09/15	15	65.84	20	66.53	66.55	-5	5,571	-0.09%
2020/09/14	0	0.00	58	65.51	66.60	-58	5,510	-1.05%
2020/09/11	14	64.12	10	64.40	64.40	4	5,493	0.07%
2020/09/10	10	64.09	10	64.38	64.40	0	5,506	0.00%
2020/09/09	9	62.47	11	63.34	63.65	-2	5,600	-0.04%
2020/09/08	11	64.15	14	64.32	64.25	-3	5,615	-0.05%
2020/09/07	11	63.95	5	63.81	63.45	6	5,758	0.10%
2020/09/04	48	63.44	1	63.55	63.80	47	5,858	0.80%
2020/09/03	2	65.28	41	65.70	65.00	-39	5,848	-0.67%
2020/09/02	5	64.35	2	64.43	64.60	3	5,835	0.05%
2020/09/01	33	63.52	0	0.00	64.60	33	5,896	0.56%
2020/08/31	5	64.10	11	65.50	63.20	-6	5,944	-0.10%
2020/08/28	11	64.45	0	0.00	64.50	11	5,941	0.19%
2020/08/27	3	66.77	23	66.42	65.45	-20	5,982	-0.33%
2020/08/26	2	65.13	17	65.56	65.65	-15	5,985	-0.25%
2020/08/25	1	64.50	1	65.20	65.10	0	6,044	0.00%
2020/08/24	1	64.00	1	64.20	63.80	0	6,066	0.00%
2020/08/21	7	63.46	31	63.57	63.40	-24	6,137	-0.39%
2020/08/20	50	62.65	4	60.74	60.70	46	6,139	0.75%
2020/08/19	22	65.54	6	66.41	65.50	16	6,103	0.26%
2020/08/18	2	66.48	2	66.60	66.40	0	6,208	0.00%
2020/08/17	0	0.00	25	66.50	67.25	-25	6,323	-0.40%
2020/08/14	6	65.46	0	0.00	65.55	6	6,406	0.09%
2020/08/13	0	0.00	5	65.47	65.10	-5	6,480	-0.08%
2020/08/12	34	63.82	8	63.87	63.95	26	6,572	0.40%
2020/08/11	17	65.73	4	66.48	65.35	13	6,650	0.20%
2020/08/10	1	66.55	16	66.46	66.55	-15	6,788	-0.22%
2020/08/07	7	65.34	0	0.00	65.40	7	6,918	0.10%
2020/08/06	7	66.49	1	66.25	66.25	6	6,988	0.09%
2020/08/04	3	63.73	4	63.40	64.00	-1	7,171	-0.01%
2020/08/03	4	62.24	1	62.30	62.10	3	7,267	0.04%
2020/07/31	1	64.25	1	63.70	63.95	0	7,351	0.00%
2020/07/30	1	63.90	0	0.00	63.95	1	7,471	0.01%
2020/07/29	2	62.65	4	62.80	62.40	-2	7,591	-0.03%
2020/07/28	5	67.15	5	63.90	62.75	0	7,771	0.00%
2020/07/27	20	62.95	4	62.90	63.10	16	7,825	0.20%
2020/07/24	1	59.00	6	59.53	59.25	-5	7,921	-0.06%
2020/07/23	2	60.30	31	60.13	60.40	-29	7,964	-0.36%
2020/07/22	6	60.53	21	60.69	60.60	-15	8,125	-0.18%
2020/07/21	14	59.72	23	60.42	60.30	-9	8,212	-0.11%
2020/07/20	21	57.17	0	0.00	57.75	21	8,381	0.25%
2020/07/17	1	58.45	15	58.26	57.75	-14	8,479	-0.17%
2020/07/16	5	57.13	3	57.33	57.05	2	8,761	0.02%
2020/07/15	20	58.53	1	58.80	57.90	19	8,824	0.22%
2020/07/14	3	57.33	10	57.25	57.45	-7	9,040	-0.08%
2020/07/13	40	57.25	0	0.00	57.50	40	9,132	0.44%
2020/07/10	0	0.00	2	55.80	55.70	-2	9,242	-0.02%
2020/07/09	21	57.04	1	57.00	57.00	20	9,426	0.21%
2020/07/08	10	56.60	1	56.60	56.70	9	9,523	0.09%
2020/07/07	0	0.00	10	56.00	55.95	-10	9,617	-0.10%
2020/07/06	5	55.43	2	55.40	55.95	3	9,741	0.03%
2020/07/02	7	52.61	0	0.00	52.75	7	10,119	0.07%
2020/07/01	0	0.00	10	51.35	51.50	-10	10,353	-0.10%
2020/06/30	20	50.58	0	0.00	50.80	20	10,470	0.19%
2020/06/29	11	49.47	12	49.70	49.71	-1	10,703	-0.01%
2020/06/24	3	51.15	5	51.20	51.05	-2	11,045	-0.02%
2020/06/23	1	50.50	1	50.05	50.50	0	11,417	0.00%
2020/06/18	2	49.99	2	49.40	49.92	0	12,887	0.00%
2020/06/17	1	49.72	1	49.76	49.60	0	13,211	0.00%
2020/06/12	33	48.14	56	47.97	48.49	-23	14,478	-0.16%
2020/06/11	10	50.85	17	50.25	49.20	-7	14,727	-0.05%
2020/06/10	14	50.98	0	0.00	51.15	14	14,850	0.09%
2020/06/09	1	50.00	10	50.10	50.25	-9	15,142	-0.06%
2020/06/08	18	50.17	4	49.35	49.95	14	15,281	0.09%
2020/06/05	3	48.55	3	48.60	49.05	0	15,244	0.00%
2020/06/04	2	48.38	20	48.01	48.15	-18	15,296	-0.12%
2020/06/03	0	0.00	7	47.00	47.51	-7	15,337	-0.05%
2020/06/02	2	45.95	2	46.00	45.95	0	15,308	0.00%
2020/06/01	14	45.59	10	45.50	45.56	4	15,273	0.03%
2020/05/29	3	44.31	2	44.18	44.67	1	15,199	0.01%
2020/05/28	1	44.00	17	44.86	44.31	-16	15,191	-0.11%
2020/05/27	14	45.25	13	44.88	44.87	1	15,182	0.01%
2020/05/26	8	45.11	21	45.07	45.04	-13	15,160	-0.09%
2020/05/25	29	43.02	8	43.25	43.85	21	15,047	0.14%
2020/05/22	11	43.74	11	43.28	43.02	0	14,944	0.00%
2020/05/21	9	44.72	5	44.99	44.90	4	14,836	0.03%
2020/05/20	1	44.21	7	44.17	44.00	-6	14,732	-0.04%
2020/05/19	5	43.90	17	44.10	43.82	-12	14,660	-0.08%
2020/05/18	14	43.25	16	43.02	42.89	-2	14,555	-0.01%
2020/05/15	17	43.20	31	43.47	43.36	-14	14,466	-0.10%
2020/05/14	22	43.63	6	43.29	42.85	16	14,313	0.11%
2020/05/13	2	43.54	1	44.00	44.20	1	14,146	0.01%
2020/05/12	55	44.07	113	43.81	43.79	-58	14,065	-0.41%	大賣/
2020/05/11	4	44.94	4	45.08	44.87	0	13,892	0.00%
2020/05/08	55	44.05	60	44.11	44.00	-5	13,792	-0.04%
2020/05/07	51	43.35	52	43.62	43.62	-1	13,661	-0.01%
2020/05/06	59	42.77	64	42.64	42.82	-5	13,512	-0.04%
2020/05/05	109	42.81	57	42.76	42.74	52	13,359	0.39%	大買/
2020/05/04	45	42.05	31	42.30	42.18	14	13,214	0.11%
2020/04/30	11	43.92	10	44.10	44.69	1	12,980	0.01%
2020/04/29	73	43.04	1	42.90	42.96	72	12,826	0.56%
2020/04/28	71	41.65	81	41.69	41.82	-10	12,664	-0.08%
2020/04/27	56	41.45	85	40.73	41.57	-29	12,611	-0.23%
2020/04/24	1	39.35	4	39.35	39.43	-3	12,378	-0.02%
2020/04/23	64	40.09	89	39.82	39.66	-25	12,225	-0.20%
2020/04/22	75	38.84	83	38.18	39.07	-8	11,915	-0.07%
2020/04/21	155	40.36	125	39.05	38.80	30	11,772	0.25%	大買/大賣/
2020/04/20	92	41.25	122	41.27	41.28	-30	11,423	-0.26%	大賣/
2020/04/17	60	41.92	66	42.29	41.55	-6	11,312	-0.05%
2020/04/16	102	39.24	104	39.72	39.76	-2	11,003	-0.02%	大買/大賣/
2020/04/15	156	39.84	76	40.03	39.87	80	10,854	0.74%	大買/
2020/04/14	45	39.30	45	38.15	39.53	0	10,661	0.00%
2020/04/13	92	37.34	126	37.33	37.27	-34	10,413	-0.33%	大賣/
2020/04/10	32	37.56	36	37.33	37.76	-4	10,268	-0.04%
2020/04/09	100	37.71	106	37.53	37.43	-6	10,121	-0.06%	大賣/
2020/04/08	80	37.33	82	37.15	37.83	-2	9,867	-0.02%
2020/04/07	97	36.51	84	36.44	36.64	13	9,572	0.14%
2020/04/06	57	34.73	66	34.86	35.31	-9	9,293	-0.10%
2020/04/01	32	34.01	27	34.00	33.97	5	8,972	0.06%
2020/03/31	67	33.88	69	34.01	33.94	-2	8,754	-0.02%
2020/03/30	28	33.08	70	32.77	33.70	-42	8,458	-0.50%
2020/03/27	80	35.08	29	34.95	33.99	51	8,004	0.64%
2020/03/26	9	34.33	32	33.73	34.30	-23	7,569	-0.30%
2020/03/25	42	33.68	37	33.58	33.41	5	7,062	0.07%
2020/03/24	25	31.42	35	31.51	31.40	-10	6,439	-0.16%
2020/03/23	13	28.33	25	28.76	28.25	-12	5,892	-0.20%
2020/03/20	96	29.34	17	30.32	30.45	79	5,475	1.44%
2020/03/19	43	26.62	84	27.80	26.40	-41	4,886	-0.84%
2020/03/18	7	32.30	35	31.00	30.66	-28	4,229	-0.66%
2020/03/17	31	32.93	10	33.25	32.88	21	3,892	0.54%
2020/03/16	59	36.07	20	35.96	34.63	39	3,470	1.12%
2020/03/13	35	35.89	12	34.78	37.64	23	3,199	0.72%
2020/03/12	31	40.23	40	39.65	39.43	-9	2,837	-0.32%
2020/03/11	0	0.00	21	44.46	43.42	-21	2,642	-0.79%
2020/03/10	26	44.34	4	43.70	44.72	22	2,574	0.85%
2020/03/09	7	44.80	0	0.00	44.37	7	2,437	0.29%
2020/03/06	2	47.35	2	47.86	47.14	0	2,308	0.00%
2020/03/05	2	48.69	3	48.93	48.92	-1	2,247	-0.04%
2020/03/04	0	0.00	1	47.40	47.80	-1	2,224	-0.04%
2020/03/03	2	47.52	0	0.00	47.49	2	2,188	0.09%
2020/03/02	8	46.66	0	0.00	46.38	8	2,122	0.38%
2020/02/27	2	47.48	0	0.00	47.26	2	2,026	0.10%
2020/02/26	4	48.41	1	48.60	48.54	3	1,935	0.15%
2020/02/25	3	49.02	0	0.00	49.46	3	1,872	0.16%
2020/02/18	6	50.48	0	0.00	50.15	6	1,663	0.36%
2020/02/14	1	51.85	0	0.00	51.85	1	1,586	0.06%
2020/02/11	0	0.00	20	50.60	50.65	-20	1,570	-1.27%
2020/02/04	2	48.83	4	49.29	49.38	-2	1,450	-0.14%
2020/02/03	1	47.64	0	0.00	47.91	1	1,424	0.07%
2020/01/30	5	49.94	2	50.85	48.25	3	1,307	0.23%
2020/01/16	1	53.85	0	0.00	54.15	1	1,192	0.08%
2020/01/15	1	54.95	0	0.00	54.30	1	1,187	0.08%
2020/01/13	10	54.55	0	0.00	54.55	10	1,161	0.86%
2020/01/10	1	53.85	1	53.70	53.70	0	1,146	0.00%
2020/01/07	5	53.35	5	52.60	52.40	0	1,103	0.00%
2020/01/03	2	54.60	52	54.14	54.20	-50	1,087	-4.60%
2020/01/02	1	54.40	7	54.14	54.40	-6	1,087	-0.55%
2019/12/30	3	54.53	0	0.00	54.20	3	1,078	0.28%
2019/12/20	0	0.00	1	53.75	53.55	-1	1,151	-0.09%
2019/12/13	0	0.00	5	53.33	53.25	-5	1,124	-0.44%
2019/12/12	22	51.93	0	0.00	52.30	22	1,099	2.00%
2019/12/11	10	50.48	15	49.94	50.50	-5	1,078	-0.46%
2019/12/10	0	0.00	1	49.83	49.83	-1	1,096	-0.09%
2019/12/09	26	50.33	0	0.00	50.35	26	1,091	2.38%
2019/12/06	5	50.00	0	0.00	49.72	5	1,076	0.46%
2019/12/05	13	49.63	0	0.00	49.62	13	1,069	1.22%
2019/12/02	1	48.81	11	48.81	48.70	-10	1,096	-0.91%
2019/11/29	5	48.64	0	0.00	48.38	5	1,098	0.46%
2019/11/28	0	0.00	2	49.80	49.78	-2	1,082	-0.18%
2019/11/21	4	48.96	5	49.07	49.26	-1	1,188	-0.08%
2019/11/20	0	0.00	1	49.82	49.75	-1	1,175	-0.09%
2019/11/18	2	49.31	3	49.07	49.55	-1	1,197	-0.08%
2019/11/11	1	48.36	0	0.00	48.10	1	1,321	0.08%
2019/11/07	2	49.53	0	0.00	49.57	2	1,315	0.15%
2019/11/06	0	0.00	26	50.03	50.05	-26	1,333	-1.95%
2019/11/04	2	48.79	0	0.00	49.06	2	1,420	0.14%
2019/10/23	6	45.64	0	0.00	45.80	6	1,532	0.39%
2019/10/22	0	0.00	25	45.73	46.07	-25	1,534	-1.63%
2019/10/21	0	0.00	2	45.15	45.37	-2	1,538	-0.13%
2019/10/16	3	45.17	14	45.10	45.19	-11	1,586	-0.69%
2019/10/15	0	0.00	1	44.81	44.85	-1	1,588	-0.06%
2019/10/08	28	43.83	0	0.00	43.89	28	1,562	1.79%
2019/10/07	2	43.13	0	0.00	43.07	2	1,550	0.13%
2019/10/04	0	0.00	2	42.92	42.80	-2	1,565	-0.13%
2019/10/02	4	43.30	0	0.00	43.26	4	1,556	0.26%
2019/10/01	0	0.00	2	42.82	43.51	-2	1,550	-0.13%
2019/09/27	0	0.00	1	42.66	42.18	-1	1,525	-0.07%
2019/09/25	1	42.20	0	0.00	42.12	1	1,551	0.06%
2019/09/24	2	42.42	0	0.00	42.69	2	1,560	0.13%
2019/09/19	0	0.00	3	42.75	42.42	-3	1,606	-0.19%
2019/09/18	12	42.71	2	42.74	42.71	10	1,599	0.63%
2019/09/17	0	0.00	22	42.25	42.23	-22	1,615	-1.36%
2019/09/11	0	0.00	2	41.53	41.48	-2	1,672	-0.12%
2019/09/09	14	41.60	0	0.00	41.65	14	1,671	0.84%
2019/09/06	8	41.35	0	0.00	41.47	8	1,672	0.48%
2019/09/05	11	41.16	8	41.07	41.13	3	1,667	0.18%
2019/09/04	0	0.00	4	40.30	40.45	-4	1,661	-0.24%
2019/09/03	5	39.86	1	40.00	39.72	4	1,682	0.24%
2019/09/02	4	40.13	10	40.06	40.24	-6	1,713	-0.35%
2019/08/30	1	39.84	16	39.70	39.96	-15	1,727	-0.87%
2019/08/29	0	0.00	4	38.91	38.89	-4	1,710	-0.23%
2019/08/28	0	0.00	2	38.71	38.79	-2	1,709	-0.12%
2019/08/27	3	38.36	3	38.40	38.33	0	1,716	0.00%
2019/08/26	4	38.13	0	0.00	38.12	4	1,753	0.23%
2019/08/23	2	39.21	0	0.00	39.35	2	1,727	0.12%
2019/08/22	2	39.64	1	39.80	39.24	1	1,733	0.06%
2019/08/21	2	39.28	0	0.00	39.39	2	1,723	0.12%
2019/08/19	4	38.78	6	39.04	39.11	-2	1,716	-0.12%
2019/08/16	7	38.40	0	0.00	38.60	7	1,750	0.40%
2019/08/14	0	0.00	7	38.96	38.70	-7	1,731	-0.40%
2019/08/13	9	38.13	1	38.28	38.19	8	1,723	0.46%
2019/08/12	0	0.00	5	39.04	38.93	-5	1,736	-0.29%
2019/08/08	0	0.00	2	38.27	38.94	-2	1,759	-0.11%
2019/08/07	4	38.13	0	0.00	38.08	4	1,759	0.23%
2019/08/06	38	37.08	3	37.93	38.34	35	1,780	1.97%
2019/08/05	4	38.62	0	0.00	38.40	4	1,759	0.23%
2019/08/02	3	39.09	1.4	39.13	39.13	1.6	1,781	0.09%
2019/08/01	4	40.50	1	40.49	40.35	3	1,768	0.17%
2019/07/31	1	40.90	2	40.66	40.90	-1	1,770	-0.06%
2019/07/30	1	41.34	1	41.38	41.29	0	1,745	0.00%
2019/07/25	0.1	41.74	0	0.00	41.77	0.1	1,769	0.01%
2019/07/23	0.1	41.48	0	0.00	41.54	0.1	1,766	0.01%
2019/07/19	0	0.00	10	41.19	41.10	-10	1,768	-0.57%
2019/07/18	0	0.00	1	40.46	40.41	-1	1,759	-0.06%
2019/07/15	6	40.77	11	40.44	40.77	-5	1,750	-0.29%
2019/07/12	1	40.45	0	0.00	40.43	1	1,753	0.06%
2019/07/11	2	40.57	0	0.00	40.49	2	1,753	0.11%
2019/07/10	0	0.00	2	39.72	39.93	-2	1,742	-0.11%
2019/07/09	2	39.27	5	39.12	39.24	-3	1,733	-0.17%
2019/07/08	0.1	39.38	0	0.00	39.32	0.1	1,729	0.01%
2019/07/04	2	39.69	4	39.68	39.65	-2	1,730	-0.12%
2019/07/03	2	39.32	2	39.18	39.34	0	1,730	0.00%
2019/07/02	0	0.00	2	40.10	40.10	-2	1,706	-0.12%
2019/07/01	5	40.25	2	40.00	40.26	3	1,712	0.18%
2019/06/28	2	38.72	0	0.00	38.75	2	1,713	0.12%
2019/06/26	1	38.43	0	0.00	38.24	1	1,711	0.06%
2019/06/25	1	38.44	1	38.99	38.51	0	1,700	0.00%
2019/06/24	4	39.00	0	0.00	39.06	4	1,693	0.24%
2019/06/21	4	39.04	3	38.98	38.75	1	1,671	0.06%
2019/06/20	0	0.00	2	38.85	38.81	-2	1,678	-0.12%
2019/06/17	1	37.06	0	0.00	37.02	1	1,652	0.06%
2019/06/11	1	37.05	3	37.32	37.43	-2	1,636	-0.12%
2019/06/10	2	36.69	2	36.80	37.10	0	1,607	0.00%
2019/06/06	3	35.90	2	35.88	35.85	1	1,578	0.06%
2019/05/31	1	35.99	11	36.51	36.49	-10	1,504	-0.66%
2019/05/30	0	0.00	12	35.68	35.79	-12	1,484	-0.81%
2019/05/29	3	35.06	8	35.20	35.25	-5	1,474	-0.34%
2019/05/28	17	35.55	0	0.00	35.55	17	1,469	1.16%
2019/05/24	5	35.62	0	0.00	35.61	5	1,492	0.33%
2019/05/23	7	35.57	2	35.50	35.50	5	1,481	0.34%
2019/05/22	4	36.80	20	36.70	36.70	-16	1,439	-1.11%
2019/05/21	20	36.38	2	36.73	36.74	18	1,432	1.26%
2019/05/20	0	0.00	1	36.70	36.45	-1	1,398	-0.07%
2019/05/17	4	36.80	2	36.87	36.42	2	1,403	0.14%
2019/05/16	4	37.30	1	37.39	37.00	3	1,379	0.22%
2019/05/15	0	0.00	3	37.65	37.71	-3	1,343	-0.22%
2019/05/14	2	36.88	3	37.70	37.44	-1	1,324	-0.08%
2019/05/13	6	38.20	0	0.00	37.75	6	1,298	0.46%
2019/05/10	3	38.76	4	38.98	38.81	-1	1,269	-0.08%
2019/05/09	2	38.89	0	0.00	38.92	2	1,229	0.16%
2019/05/08	2	40.08	1	40.10	40.10	1	1,225	0.08%
2019/05/07	0	0.00	2	40.21	40.56	-2	1,234	-0.16%
2019/05/06	3	39.89	0	0.00	39.75	3	1,278	0.23%
2019/05/03	0	0.00	1	41.00	41.38	-1	1,261	-0.08%
2019/04/29	0	0.00	2	40.18	40.24	-2	1,288	-0.16%
2019/04/26	1	40.24	0	0.00	40.08	1	1,323	0.08%
2019/04/25	3	40.94	4	40.93	40.94	-1	1,328	-0.08%
2019/04/24	0	0.00	1	40.88	40.71	-1	1,347	-0.07%
2019/04/23	0	0.00	2	40.72	40.72	-2	1,392	-0.14%
2019/04/19	0	0.00	1	40.90	40.36	-1	1,494	-0.07%
2019/04/18	0	0.00	1	40.64	40.26	-1	1,502	-0.07%
2019/04/17	0	0.00	10	40.48	40.48	-10	1,584	-0.63%
2019/04/15	0	0.00	1	39.47	39.70	-1	1,702	-0.06%
2019/04/11	1	39.00	0	0.00	39.01	1	1,862	0.05%
2019/04/10	0	0.00	1	39.21	39.42	-1	1,930	-0.05%
2019/04/09	1	38.93	10	39.20	39.25	-9	1,969	-0.46%
2019/03/29	1	36.74	2	37.31	37.33	-1	2,159	-0.05%
2019/03/28	1	36.70	0	0.00	36.73	1	2,222	0.04%
2019/03/26	0	0.00	2	36.85	36.93	-2	2,309	-0.09%
2019/03/25	2	36.40	0	0.00	36.42	2	2,353	0.08%
2019/03/22	1	37.26	2	37.61	37.52	-1	2,377	-0.04%
2019/03/21	0	0.00	1	37.16	37.38	-1	2,437	-0.04%
2019/03/20	1	36.70	0	0.00	36.75	1	2,472	0.04%
2019/03/18	0	0.00	20	36.38	36.50	-20	2,554	-0.78%
2019/03/15	0	0.00	1	36.15	36.10	-1	2,616	-0.04%
2019/03/14	1	35.57	0	0.00	35.57	1	2,676	0.04%
2019/03/13	1	35.44	1	35.58	35.66	0	2,844	0.00%
2019/03/12	0	0.00	1	35.83	35.70	-1	2,926	-0.03%
2019/03/06	1	35.42	5	35.40	35.42	-4	3,178	-0.13%
2019/02/27	0	0.00	2	35.80	35.80	-2	3,313	-0.06%
2019/02/26	1	36.00	1	35.94	35.88	0	3,359	0.00%
2019/02/25	1	35.77	1	35.90	35.91	0	3,398	0.00%
2019/02/22	1	35.24	1	35.31	35.33	0	3,437	0.00%
2019/02/21	1	35.36	0	0.00	35.49	1	3,482	0.03%
2019/02/20	3	34.82	1.5	34.88	34.97	1.5	3,483	0.04%
2019/02/19	1	34.26	10	34.28	34.26	-9	3,511	-0.26%
2019/02/18	0	0.00	2.1	34.11	34.30	-2.1	3,561	-0.06%
2019/02/15	1	33.62	10	33.87	33.60	-9	3,585	-0.25%
2019/02/14	1	33.99	0	0.00	33.87	1	3,657	0.03%
2019/02/13	1.3	33.95	5	33.93	33.96	-3.7	3,697	-0.10%
2019/02/12	8	33.89	3	33.84	33.96	5	3,771	0.13%
2019/02/11	0	0.00	46	33.69	33.52	-46	3,844	-1.20%
2019/01/30	50	32.87	24	32.95	32.90	26	3,901	0.67%
2019/01/29	2	32.75	2	32.90	32.90	0	3,932	0.00%
2019/01/25	1	33.10	1	33.33	33.28	0	4,087	0.00%
2019/01/24	0.3	32.64	0	0.00	32.53	0.3	4,114	0.01%
2019/01/22	1	32.39	0	0.00	32.47	1	4,293	0.02%
2019/01/21	0	0.00	2	32.63	32.64	-2	4,380	-0.05%
2019/01/18	0	0.00	11	32.09	32.28	-11	4,535	-0.24%
2019/01/17	5	31.92	0	0.00	31.92	5	4,710	0.11%
2019/01/16	1	31.93	0	0.00	31.89	1	4,848	0.02%
2019/01/15	0	0.00	3	31.95	32.02	-3	4,972	-0.06%
2019/01/14	2	31.24	0	0.00	31.31	2	5,028	0.04%
2019/01/09	0	0.00	1	30.98	31.56	-1	5,175	-0.02%
2019/01/08	0	0.00	10	30.51	30.59	-10	5,146	-0.19%
2019/01/07	0	0.00	19	30.50	30.67	-19	5,227	-0.36%
2019/01/04	8	29.35	4	29.54	29.37	4	5,323	0.08%
2019/01/03	118	30.07	208	30.26	30.04	-90	5,534	-1.63%	大買/大賣/
2019/01/02	203	31.00	100	30.40	30.47	103	5,578	1.85%	大買/鉅額交易
2018/12/28	100	31.16	108	31.25	31.34	-8	5,671	-0.14%	大賣/
2018/12/27	0	0.00	27	31.15	31.10	-27	5,794	-0.47%
2018/12/26	1	30.41	2	29.96	29.96	-1	5,808	-0.02%
2018/12/25	25	29.95	6	30.01	30.18	19	5,794	0.33%
2018/12/24	5	31.10	0	0.00	31.15	5	5,779	0.09%
2018/12/22	3	31.00	4	31.02	31.02	-1	5,779	-0.02%
2018/12/21	9	31.08	2	31.15	31.32	7	5,803	0.12%
2018/12/20	3	31.40	0	0.00	31.23	3	5,778	0.05%
2018/12/18	2	31.67	0	0.00	31.60	2	5,760	0.03%
2018/12/17	6	31.92	2	31.90	32.04	4	5,773	0.07%
2018/12/14	2	31.38	5	31.42	31.58	-3	5,742	-0.05%
2018/12/13	61	32.09	60	32.29	32.28	1	5,690	0.02%
2018/12/12	0	0.00	6	31.67	32.13	-6	5,674	-0.11%
2018/12/11	14	31.27	4	31.36	31.38	10	5,656	0.18%
2018/12/10	3	31.02	0	0.00	30.91	3	5,689	0.05%
2018/12/07	16	31.69	3	31.68	31.74	13	5,671	0.23%
2018/12/06	4	31.49	0	0.00	31.16	4	5,659	0.07%
2018/12/03	0	0.00	2	34.10	34.38	-2	5,516	-0.04%
2018/11/30	0	0.00	22	32.82	32.55	-22	5,396	-0.41%
2018/11/29	0	0.00	1	33.00	32.64	-1	5,375	-0.02%
2018/11/28	0	0.00	2	32.00	32.60	-2	5,300	-0.04%
2018/11/27	2	31.50	2	31.83	31.89	0	5,257	0.00%
2018/11/26	0	0.00	3	32.09	31.92	-3	5,242	-0.06%
2018/11/23	0	0.00	100	31.30	31.20	-100	5,203	-1.92%
2018/11/22	101	31.80	25	31.75	31.59	76	5,214	1.46%	大買/
2018/11/21	1	31.66	84	31.31	31.78	-83	5,192	-1.60%
2018/11/20	90	31.71	0	0.00	31.75	90	5,153	1.75%
2018/11/19	0	0.00	2	32.20	32.23	-2	5,117	-0.04%
2018/11/16	1	32.30	0	0.00	32.13	1	5,121	0.02%
2018/11/15	100	31.80	103	32.30	32.40	-3	5,097	-0.06%	大賣/
2018/11/13	10	31.32	5	31.82	31.98	5	5,022	0.10%
2018/11/12	0	0.00	2	32.47	32.44	-2	4,968	-0.04%
2018/11/09	114	32.46	110	32.22	32.22	4	4,969	0.08%	大買/大賣/
2018/11/08	0	0.00	12	33.30	33.06	-12	4,921	-0.24%
2018/11/07	10	32.84	1	32.86	32.82	9	4,834	0.19%
2018/11/06	0	0.00	2	32.52	32.11	-2	4,802	-0.04%
2018/11/05	2	32.28	0	0.00	32.44	2	4,760	0.04%
2018/11/02	4	32.66	5	32.61	32.83	-1	4,682	-0.02%
2018/11/01	0	0.00	65	32.13	32.49	-65	4,572	-1.42%
2018/10/31	62	31.88	0	0.00	31.90	62	4,486	1.38%
2018/10/29	0	0.00	6	30.49	30.47	-6	4,306	-0.14%
2018/10/26	10	30.27	2	30.57	30.17	8	4,220	0.19%
2018/10/25	16	30.52	16	30.56	30.34	0	4,049	0.00%
2018/10/24	18	32.12	10	32.28	32.00	8	3,852	0.21%
2018/10/23	1	32.82	1	32.77	32.14	0	3,700	0.00%
2018/10/22	3	33.32	4	33.43	33.46	-1	3,561	-0.03%
2018/10/19	4	32.62	0	0.00	33.34	4	3,459	0.12%
2018/10/17	43	33.83	1	34.20	33.43	42	3,326	1.26%
2018/10/16	3	33.46	2	33.40	33.40	1	3,293	0.03%
2018/10/15	25	33.13	3	33.01	32.92	22	3,263	0.67%
2018/10/12	14	32.95	7	33.28	33.78	7	3,170	0.22%
2018/10/11	10	33.31	0	0.00	31.65	10	3,008	0.33%
2018/10/09	10	37.45	1	37.44	37.40	9	2,706	0.33%
2018/10/04	2	38.89	0	0.00	38.89	2	2,352	0.09%
2018/10/03	0	0.00	2	40.06	40.01	-2	2,299	-0.09%
2018/10/02	2	40.48	0	0.00	40.02	2	2,281	0.09%
2018/09/28	1	41.19	2	40.61	40.70	-1	2,284	-0.04%
2018/09/27	1	40.72	0	0.00	40.97	1	2,253	0.04%
2018/09/26	1	40.79	0	0.00	40.77	1	2,212	0.05%
2018/09/25	1	40.70	0	0.00	40.83	1	2,228	0.04%
2018/09/21	1	40.03	1	40.40	40.67	0	2,217	0.00%
2018/09/20	1	40.00	1	39.95	40.00	0	2,208	0.00%
2018/09/14	0	0.00	1	40.11	40.59	-1	2,173	-0.05%
2018/09/13	1	39.11	0	0.00	39.20	1	2,136	0.05%
2018/09/12	1	39.65	0	0.00	39.42	1	2,097	0.05%
2018/09/07	0	0.00	2	39.94	39.95	-2	1,994	-0.10%
2018/09/06	4	40.47	0	0.00	40.28	4	1,983	0.20%
2018/07/31	1	40.00	1	40.24	40.18	0	1,986	0.00%
2018/07/27	8	40.20	8	40.14	40.20	0	2,007	0.00%
2018/07/26	1	39.62	1	39.51	39.62	0	2,054	0.00%
2018/07/24	4	39.35	4	39.28	39.35	0	2,099	0.00%
2018/07/23	4	39.12	5	39.01	39.12	-1	2,114	-0.05%
2018/07/20	0	0.00	1	38.56	38.69	-1	2,076	-0.05%
2018/07/13	0	0.00	2	37.78	38.00	-2	2,298	-0.09%
2018/07/11	3	36.53	3	36.69	36.51	0	2,301	0.00%
2018/07/09	0	0.00	2	36.90	36.87	-2	2,262	-0.09%
2018/07/06	14	35.56	7	35.74	36.04	7	2,228	0.31%
2018/06/26	5	35.54	25	35.68	36.06	-20	2,201	-0.91%
2018/06/20	5	36.81	0	0.00	36.81	5	2,311	0.22%
2018/06/19	1	36.60	0	0.00	36.26	1	2,316	0.04%
2018/06/15	10	37.20	6	36.96	37.41	4	2,293	0.17%
2018/06/14	0	0.00	5	37.21	37.13	-5	2,298	-0.22%
2018/06/11	5	38.01	0	0.00	38.01	5	2,321	0.22%
2018/06/08	10	38.22	0	0.00	37.86	10	2,357	0.42%
2018/06/07	5	38.60	0	0.00	38.58	5	2,366	0.21%
2018/06/04	0	0.00	12	37.42	37.80	-12	2,445	-0.49%
2018/06/01	0	0.00	1	36.52	36.59	-1	2,430	-0.04%
2018/05/30	2	35.84	0	0.00	35.77	2	2,536	0.08%
2018/05/29	0	0.00	5	36.61	36.79	-5	2,578	-0.19%
2018/05/28	0	0.00	5	37.05	37.14	-5	2,592	-0.19%
2018/05/24	5	36.67	4	36.66	36.66	1	2,633	0.04%
2018/05/23	0	0.00	3	36.56	36.42	-3	2,676	-0.11%
2018/05/22	0	0.00	3	36.86	36.75	-3	2,693	-0.11%
2018/05/21	5	36.69	0	0.00	37.04	5	2,762	0.18%
2018/05/18	2	36.25	0	0.00	36.03	2	2,778	0.07%
2018/05/17	1	36.30	0	0.00	36.20	1	2,894	0.03%
2018/05/16	3	36.40	2	36.51	36.44	1	2,922	0.03%
2018/05/15	0	0.00	5	36.62	36.44	-5	3,031	-0.16%
2018/05/14	0	0.00	7	36.67	36.97	-7	3,191	-0.22%
2018/05/11	0	0.00	1	36.28	36.27	-1	3,186	-0.03%
2018/05/08	0	0.00	5	35.02	35.06	-5	3,132	-0.16%
2018/05/03	1	34.11	5	34.02	34.04	-4	3,113	-0.13%
2018/05/02	2	34.88	14	34.71	34.82	-12	3,114	-0.39%
2018/04/30	3	34.99	0	0.00	35.12	3	3,124	0.10%
2018/04/27	6	34.32	0	0.00	34.34	6	3,097	0.19%
2018/04/26	5	34.74	0	0.00	33.98	5	3,091	0.16%
2018/04/25	3	34.10	2	34.42	34.41	1	3,053	0.03%
2018/04/23	7	35.52	0	0.00	35.32	7	2,963	0.24%
2018/04/20	13	35.97	0	0.00	35.85	13	2,925	0.44%
2018/04/19	6	37.25	2	37.36	37.36	4	2,815	0.14%
2018/04/17	2	36.43	0	0.00	36.15	2	2,796	0.07%
2018/04/13	0	0.00	7	37.16	37.15	-7	2,747	-0.25%
2018/04/11	2	37.42	8	37.33	37.39	-6	2,756	-0.22%
2018/04/09	7	36.79	1	36.65	36.82	6	2,738	0.22%
2018/04/03	1	36.02	0	0.00	36.25	1	2,723	0.04%
2018/04/02	5	36.82	1	36.69	36.71	4	2,702	0.15%
2018/03/31	4	37.22	0	0.00	37.18	4	2,719	0.15%
2018/03/30	1	37.36	2	37.26	37.11	-1	2,719	-0.04%
2018/03/28	2	36.50	11	36.98	36.50	-9	2,666	-0.34%
2018/03/27	3	37.61	0	0.00	37.61	3	2,604	0.12%
2018/03/26	0	0.00	4	36.00	36.61	-4	2,559	-0.16%
2018/03/23	2	36.18	14	36.15	36.15	-12	2,520	-0.48%
2018/03/22	2	37.67	13	38.20	37.70	-11	2,460	-0.45%
2018/03/21	0	0.00	1	37.92	37.92	-1	2,424	-0.04%
2018/03/20	3	37.79	4	37.79	37.79	-1	2,451	-0.04%
2018/03/14	0	0.00	2	38.25	38.06	-2	2,452	-0.08%
2018/03/13	0	0.00	1	38.66	38.66	-1	2,423	-0.04%
2018/03/12	10	37.85	8	37.75	38.08	2	2,435	0.08%
2018/03/09	0	0.00	13	36.89	36.95	-13	2,443	-0.53%
2018/03/08	0	0.00	1	36.61	36.80	-1	2,430	-0.04%
2018/03/07	1	36.16	0	0.00	35.92	1	2,390	0.04%
2018/03/06	0	0.00	1	36.07	36.30	-1	2,406	-0.04%
2018/03/05	5	35.28	0	0.00	35.19	5	2,385	0.21%
2018/03/02	4	35.51	0	0.00	35.55	4	2,348	0.17%
2018/02/27	0	0.00	6	36.80	36.56	-6	2,278	-0.26%
2018/02/26	0	0.00	40	36.75	36.51	-40	2,245	-1.78%
2018/02/22	5	35.45	0	0.00	35.38	5	2,208	0.23%
2018/02/21	4	35.48	0	0.00	35.78	4	2,190	0.18%
2018/02/12	0	0.00	5	33.98	34.10	-5	2,122	-0.24%
2018/02/09	12	33.15	1	32.66	33.60	11	2,098	0.52%
2018/02/08	15	34.62	0	0.00	34.78	15	1,984	0.76%
2018/02/07	9	35.01	8	35.06	34.70	1	1,970	0.05%
2018/02/06	38	34.42	54	33.84	33.60	-16	1,856	-0.86%
2018/02/05	29	37.31	12	37.48	37.48	17	1,659	1.02%
2018/02/01	22	39.14	0	0.00	39.13	22	1,596	1.38%
2018/01/31	1	38.20	5	38.27	38.68	-4	1,569	-0.25%
2018/01/30	2	39.15	0	0.00	38.53	2	1,544	0.13%
2018/01/29	2	39.45	0	0.00	39.43	2	1,535	0.13%
2018/01/25	0	0.00	3	39.28	39.07	-3	1,504	-0.20%
2018/01/24	4	38.82	4	38.87	38.82	0	1,456	0.00%
2018/01/22	3	39.11	0	0.00	39.52	3	1,452	0.21%
2018/01/19	0	0.00	1	38.98	38.98	-1	1,440	-0.07%
2018/01/18	3	38.57	6	38.54	38.35	-3	1,420	-0.21%
2018/01/17	0	0.00	36	37.35	37.46	-36	1,387	-2.59%
2018/01/16	2	37.34	2	37.25	37.34	0	1,388	0.00%
2018/01/15	12	37.14	0	0.00	37.16	12	1,376	0.87%
2018/01/12	26	36.53	2	36.72	36.71	24	1,362	1.76%
2018/01/10	0	0.00	2	36.62	36.23	-2	1,340	-0.15%
2018/01/09	0	0.00	1	36.71	36.71	-1	1,343	-0.07%
2018/01/08	0	0.00	1	36.65	36.66	-1	1,346	-0.07%