元大台灣50正2 (00631L)-元大-新莊券商分點個股進出

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
197.5
漲跌
▲6.9
漲幅
+3.62%
成交量
4,122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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	3.1	196.95	0.1	196.02	197.50	3	2,727	0.11%
2024/04/26	1.1	190.47	0.1	191.76	190.60	1	2,720	0.04%
2024/04/25	0	186.46	0	0.00	185.00	0	2,764	0.00%
2024/04/24	8.2	188.35	0	0.00	190.95	8.2	2,755	0.30%
2024/04/23	7	182.05	2	181.00	181.70	5	2,784	0.18%
2024/04/22	2	180.63	10	178.48	178.45	-8	2,808	-0.28%
2024/04/19	4.1	181.68	1.6	177.32	179.00	2.4	2,767	0.09%
2024/04/18	0.1	193.59	0	0.00	194.35	0.1	2,570	0.00%
2024/04/17	4	191.43	0.1	190.00	192.10	3.9	2,560	0.15%
2024/04/16	1.3	187.95	0.6	189.37	187.50	0.7	2,556	0.03%
2024/04/15	0.1	199.91	0	0.00	199.15	0.1	2,437	0.01%
2024/04/12	0.1	204.75	2	204.20	204.05	-1.9	2,423	-0.08%
2024/04/11	1.1	202.63	0	0.00	203.80	1.1	2,422	0.05%
2024/04/10	1.1	205.16	0	0.00	205.65	1.1	2,415	0.05%
2024/04/09	0.1	202.14	0	0.00	206.30	0.1	2,490	0.00%
2024/04/08	0	0.00	0	198.75	198.30	0	2,466	0.00%
2024/04/03	2	196.59	5	196.52	196.55	-3	2,470	-0.12%
2024/04/02	0.1	197.50	0	0.00	199.20	0.1	2,441	0.00%
2024/04/01	6	195.25	6	196.53	194.55	0	2,481	0.00%
2024/03/28	0	0.00	3	193.08	193.45	-3	2,490	-0.12%
2024/03/22	0	193.50	0.2	192.95	193.60	-0.2	2,524	-0.01%
2024/03/21	0.1	192.35	0.2	193.05	194.10	-0.1	2,494	0.00%
2024/03/19	0.2	187.48	0.1	187.50	187.55	0.2	2,525	0.01%
2024/03/18	0.1	185.65	0	0.00	188.10	0.1	2,512	0.00%
2024/03/15	0.1	186.01	0	0.00	185.35	0.1	2,526	0.00%
2024/03/13	1.1	189.18	0	0.00	188.65	1.1	2,519	0.04%
2024/03/12	4.1	185.01	0.1	188.15	188.80	4.1	2,520	0.16%
2024/03/11	1.2	184.33	0.2	185.05	184.80	1	2,524	0.04%
2024/03/08	1.7	187.07	1	189.02	186.10	0.6	2,537	0.02%
2024/03/07	2	184.20	0	0.00	184.20	2	2,513	0.08%
2024/03/06	7	176.96	0	0.00	180.10	7	2,515	0.28%
2024/03/05	0	0.00	3	177.42	178.10	-3	2,519	-0.12%
2024/03/04	2	173.78	1.2	176.37	176.35	0.8	2,536	0.03%
2024/02/27	0.1	167.15	0	0.00	168.85	0.1	2,588	0.00%
2024/02/26	0	0.00	1	170.00	170.50	-1	2,585	-0.04%
2024/02/23	0	0.00	2	170.10	169.45	-2	2,615	-0.08%
2024/02/22	0	0.00	1.1	167.99	168.90	-1.1	2,670	-0.04%
2024/02/21	0.1	165.47	0	165.65	165.20	0.1	2,682	0.00%
2024/02/20	1	165.90	0	165.90	166.15	1	2,743	0.04%
2024/02/19	11	165.15	1	164.80	165.00	10	2,800	0.36%
2024/02/16	3	165.00	0	0.00	164.80	3	2,882	0.11%
2024/02/15	10.1	165.49	10	164.45	165.20	0.1	2,915	0.00%
2024/02/05	0	154.35	0.5	154.45	155.05	-0.5	2,913	-0.02%
2024/02/01	0	0.00	0.5	152.10	152.65	-0.5	2,936	-0.02%
2024/01/31	0.1	152.08	1	152.20	152.00	-0.9	2,974	-0.03%
2024/01/30	1.1	155.39	0.1	154.88	155.15	1	2,988	0.03%
2024/01/29	0	153.20	0	0.00	155.70	0	3,099	0.00%
2024/01/26	0	153.55	7.1	153.20	153.10	-7	3,164	-0.22%
2024/01/25	0	152.90	1	153.50	153.50	-1	3,195	-0.03%
2024/01/24	0	151.20	0.1	151.60	151.40	0	3,214	0.00%
2024/01/23	0	150.50	0	0.00	151.20	0	3,234	0.00%
2024/01/22	0	150.05	0	0.00	150.20	0	3,229	0.00%
2024/01/19	5	145.85	0.2	145.05	148.05	4.9	3,226	0.15%
2024/01/18	1	141.02	0.2	141.20	141.15	0.8	3,271	0.03%
2024/01/17	1.2	140.86	4.1	140.98	140.60	-2.9	3,273	-0.09%
2024/01/16	1.2	143.45	0	0.00	143.00	1.2	3,259	0.04%
2024/01/15	1	146.99	0	0.00	146.35	1	3,276	0.03%
2024/01/12	1	145.49	0	0.00	145.25	1	3,331	0.03%
2024/01/11	22	146.31	22.3	145.89	146.30	-0.3	3,331	-0.01%
2024/01/10	1.2	144.82	2.2	144.82	144.45	-1	3,364	-0.03%
2024/01/09	1	146.19	0	0.00	146.20	1	3,355	0.03%
2024/01/08	2.1	147.12	0	0.00	146.35	2.1	3,347	0.06%
2024/01/05	1	145.56	0.2	146.23	145.15	0.8	3,325	0.02%
2024/01/04	0.1	145.89	0.5	145.83	145.70	-0.4	3,352	-0.01%
2024/01/03	1.5	146.95	0	0.00	145.90	1.5	3,405	0.04%
2024/01/02	1.1	151.66	0	0.00	149.95	1.1	3,359	0.03%
2023/12/29	0	151.10	0	0.00	151.20	0	3,376	0.00%
2023/12/28	0	151.45	0	0.00	151.15	0	3,439	0.00%
2023/12/27	0.2	150.67	1	150.00	151.40	-0.8	3,452	-0.02%
2023/12/26	0	147.55	0.4	148.63	149.10	-0.4	3,450	-0.01%
2023/12/25	0	147.00	0	0.00	147.15	0	3,454	0.00%
2023/12/22	1	146.30	0	0.00	146.20	1	3,466	0.03%
2023/12/21	1.2	145.46	0	0.00	145.70	1.2	3,494	0.04%
2023/12/20	0	146.80	0	0.00	148.15	0	3,495	0.00%
2023/12/19	13.2	145.81	1	146.55	146.30	12.2	3,502	0.35%
2023/12/18	0.1	147.14	0	0.00	147.85	0.1	3,560	0.00%
2023/12/15	0.1	148.87	0	0.00	148.35	0.1	3,570	0.00%
2023/12/14	0	146.65	0.3	147.45	147.70	-0.3	3,550	-0.01%
2023/12/13	0	144.75	0.1	144.90	144.30	0	3,537	0.00%
2023/12/12	0	145.00	0.1	145.00	144.25	-0.1	3,585	0.00%
2023/12/11	0	143.25	0	0.00	143.55	0	3,623	0.00%
2023/12/08	1.1	143.72	0.1	143.85	143.05	1	3,632	0.03%
2023/12/07	0	142.55	0.1	142.10	141.30	-0.1	3,615	0.00%
2023/12/06	0.2	142.90	0	0.00	143.00	0.2	3,647	0.01%
2023/12/05	0	141.53	0	0.00	141.75	0	3,646	0.00%
2023/12/04	0	144.40	0	0.00	143.70	0	3,643	0.00%
2023/12/01	0	142.75	0	0.00	143.80	0	3,627	0.00%
2023/11/30	0	143.00	0	0.00	143.50	0	3,599	0.00%
2023/11/29	0	143.60	0	0.00	142.65	0	3,595	0.00%
2023/11/28	0	140.45	0	0.00	142.85	0	3,582	0.00%
2023/11/27	0.1	141.19	0	0.00	139.40	0.1	3,568	0.00%
2023/11/24	0	142.50	0	0.00	141.95	0	3,569	0.00%
2023/11/22	0.3	142.15	0	0.00	141.85	0.3	3,594	0.01%
2023/11/21	0.2	142.90	5.1	143.43	143.90	-4.9	3,625	-0.13%
2023/11/20	0	140.56	0	0.00	140.45	0	3,614	0.00%
2023/11/17	0.1	140.32	2	140.60	140.70	-1.9	3,627	-0.05%
2023/11/16	0	140.07	0.1	140.35	139.95	-0.1	3,585	0.00%
2023/11/15	0	139.73	4.3	139.64	139.80	-4.2	3,540	-0.12%
2023/11/14	0.1	136.60	4.1	136.31	136.65	-4	3,501	-0.11%
2023/11/13	0.1	135.98	0.1	136.00	135.40	0	3,530	0.00%
2023/11/10	0.1	132.18	0	0.00	132.40	0.1	3,515	0.00%
2023/11/09	0	133.00	1.5	133.27	133.65	-1.5	3,538	-0.04%
2023/11/08	0	132.50	1.2	133.21	133.50	-1.2	3,607	-0.03%
2023/11/07	0.1	131.83	1.1	132.19	132.30	-1	3,593	-0.03%
2023/11/06	0.1	131.64	0.1	131.96	132.25	0	3,642	0.00%
2023/11/03	0	129.00	4.3	129.50	129.60	-4.3	3,553	-0.12%
2023/11/02	1.1	127.72	3.5	127.26	127.85	-2.4	3,525	-0.07%
2023/11/01	1.1	121.96	1	122.95	122.90	0.1	3,495	0.00%
2023/10/31	1.9	122.23	1	123.15	121.80	0.9	3,510	0.03%
2023/10/30	0	125.00	0	0.00	124.00	0	3,554	0.00%
2023/10/27	0	124.00	0	0.00	124.10	0	3,546	0.00%
2023/10/26	7.9	123.20	0	0.00	122.75	7.9	3,564	0.22%
2023/10/25	1	128.24	10	128.00	127.95	-9	3,465	-0.26%
2023/10/24	10.2	127.22	0	0.00	127.25	10.2	3,457	0.30%
2023/10/23	5.3	126.14	1	126.40	126.00	4.3	3,425	0.13%
2023/10/20	0.3	127.42	2	126.90	128.70	-1.7	3,389	-0.05%
2023/10/19	5.2	128.71	0	0.00	129.20	5.2	3,344	0.16%
2023/10/18	1.4	129.81	0	0.00	129.40	1.4	3,395	0.04%
2023/10/17	0.1	132.79	0	0.00	132.15	0.1	3,342	0.00%
2023/10/16	0.2	132.33	0.4	132.38	132.30	-0.2	3,357	0.00%
2023/10/13	0	134.20	0.3	134.39	134.25	-0.2	3,387	-0.01%
2023/10/12	0	133.80	0.3	134.39	135.30	-0.3	3,395	-0.01%
2023/10/11	0	133.42	6.3	133.39	133.20	-6.2	3,388	-0.18%
2023/10/06	2.1	130.34	0.1	129.95	130.35	2	3,383	0.06%
2023/10/05	0	127.35	0	0.00	129.50	0	3,372	0.00%
2023/10/04	1.3	125.03	1	126.05	126.10	0.3	3,365	0.01%
2023/10/03	0.1	130.41	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	0.1	130.46	171	130.40	131.05	-170.9	3,333	-5.13%	大賣/鉅額交易
2023/09/28	0	128.50	0	0.00	127.80	0	3,366	0.00%
2023/09/27	0.2	126.46	0	0.00	126.90	0.2	3,358	0.01%
2023/09/26	0.5	127.14	0	0.00	126.45	0.5	3,359	0.02%
2023/09/25	171.3	129.45	0.2	128.85	129.45	171.1	3,363	5.09%	大買/鉅額交易
2023/09/22	0.1	126.72	0	0.00	127.45	0.1	3,348	0.00%
2023/09/21	4.8	127.95	0	0.00	126.90	4.8	3,338	0.14%
2023/09/20	0.2	131.82	0	0.00	131.00	0.2	3,242	0.01%
2023/09/19	1.2	133.76	0	0.00	132.20	1.2	3,262	0.04%
2023/09/18	0.2	134.53	0	0.00	133.65	0.2	3,269	0.01%
2023/09/15	0.1	135.75	0	0.00	136.75	0.1	3,236	0.00%
2023/09/14	0	133.40	2.1	135.40	135.70	-2.1	3,206	-0.07%
2023/09/13	0.1	131.63	0	0.00	131.70	0.1	3,159	0.00%
2023/09/12	0	129.49	0	0.00	131.30	0	3,164	0.00%
2023/09/11	0	131.14	0	0.00	128.90	0	3,155	0.00%
2023/09/08	0	130.75	0.1	131.40	131.05	-0.1	3,118	0.00%
2023/09/07	0.2	132.42	1	131.45	131.45	-0.8	3,129	-0.02%
2023/09/06	0.1	134.25	0.4	134.58	133.80	-0.3	3,113	-0.01%
2023/09/05	0	134.30	0	0.00	134.55	0	3,118	0.00%
2023/09/04	0	133.10	0	0.00	134.45	0	3,149	0.00%
2023/09/01	0	132.88	0	0.00	133.05	0	3,149	0.00%
2023/08/31	0.1	133.09	1	133.00	132.35	-0.9	3,146	-0.03%
2023/08/30	0	134.33	166	134.57	133.95	-166	3,151	-5.27%	大賣/鉅額交易
2023/08/29	167	132.48	0	0.00	132.50	167	3,143	5.31%	大買/鉅額交易
2023/08/28	0	130.70	0	0.00	130.40	0	3,131	0.00%
2023/08/25	3.5	129.88	0	0.00	129.35	3.5	3,125	0.11%
2023/08/24	165.4	134.50	165.1	134.90	134.70	0.4	3,073	0.01%	大買/大賣/
2023/08/23	0	129.60	2	131.15	131.45	-2	3,035	-0.07%
2023/08/22	0	129.96	6	129.60	129.10	-6	3,035	-0.20%
2023/08/21	17	129.97	18	128.00	128.00	-1	3,043	-0.03%
2023/08/18	6.2	128.47	13	131.00	128.15	-6.8	3,048	-0.22%
2023/08/17	22.1	130.28	4	127.41	130.45	18.1	3,025	0.60%
2023/08/16	0.2	128.74	0	128.90	128.85	0.2	2,960	0.01%
2023/08/15	2.1	129.82	1	130.95	129.50	1.1	2,972	0.04%
2023/08/14	4.1	128.91	0.8	128.51	128.15	3.3	3,002	0.11%
2023/08/11	10.1	132.47	10	132.85	132.55	0.1	2,979	0.00%
2023/08/10	3.3	132.89	0	0.00	132.65	3.3	2,984	0.11%
2023/08/09	0.2	135.65	0	0.00	135.90	0.2	2,906	0.01%
2023/08/08	0.1	137.02	0.1	136.90	135.95	0	2,908	0.00%
2023/08/07	2	138.38	0	0.00	138.80	2	2,895	0.07%
2023/08/04	2.2	134.90	0	0.00	135.75	2.2	2,891	0.08%
2023/08/02	3.7	136.73	0	0.00	135.95	3.7	2,854	0.13%
2023/08/01	0	141.61	146	141.45	141.50	-146	2,794	-5.22%	大賣/鉅額交易
2023/07/31	146.4	145.19	0.4	142.41	139.85	146	2,793	5.23%	大買/鉅額交易
2023/07/28	0	141.65	0	0.00	142.50	0	2,744	0.00%
2023/07/27	0	142.15	0.3	141.95	142.40	-0.3	2,731	-0.01%
2023/07/26	0.1	140.99	0	0.00	140.30	0.1	2,735	0.00%
2023/07/25	0	140.00	0	0.00	141.35	0	2,740	0.00%
2023/07/24	0.1	137.20	1	137.50	138.15	-0.9	2,732	-0.03%
2023/07/21	2.2	136.44	0	0.00	137.70	2.2	2,740	0.08%
2023/07/20	0	139.95	0	0.00	140.35	0	2,725	0.00%
2023/07/19	2	141.00	0	0.00	139.60	2	2,724	0.07%
2023/07/18	3	141.67	1	140.65	141.30	2	2,729	0.07%
2023/07/17	0	142.32	0	143.10	142.40	0	2,698	0.00%
2023/07/14	0	141.43	0	0.00	142.40	0	2,698	0.00%
2023/07/13	0	140.20	0.2	141.27	139.25	-0.2	2,677	-0.01%
2023/07/12	0	135.80	0.3	136.25	136.40	-0.2	2,624	-0.01%
2023/07/11	0	134.35	0	0.00	135.65	0	2,642	0.00%
2023/07/10	0	133.25	0	0.00	131.60	0	2,646	0.00%
2023/07/07	2.1	132.13	0	0.00	132.10	2.1	2,635	0.08%
2023/07/06	1.4	133.46	0	0.00	133.35	1.4	2,605	0.05%
2023/07/05	0.1	138.92	0	139.65	138.30	0	2,537	0.00%
2023/07/04	1	138.85	0	0.00	139.90	1	2,530	0.04%
2023/07/03	65.1	137.03	64	137.60	138.75	1.1	2,533	0.04%
2023/06/30	0	133.90	0	0.00	135.25	0	2,524	0.00%
2023/06/29	0	136.40	0	0.00	134.45	0	2,528	0.00%
2023/06/28	0	135.00	1	134.15	134.30	-1	2,524	-0.04%
2023/06/27	8.1	135.11	0	0.00	133.95	8.1	2,548	0.32%
2023/06/26	19.2	136.47	0	0.00	136.20	19.2	2,528	0.76%
2023/06/21	0	138.00	0	0.00	138.40	0	2,536	0.00%
2023/06/20	0	138.81	2	138.85	138.45	-2	2,577	-0.08%
2023/06/19	0	139.85	0	0.00	139.45	0	2,614	0.00%
2023/06/16	1	140.34	0	0.00	139.85	1	2,639	0.04%
2023/06/15	0	139.80	0.1	140.10	140.85	-0.1	2,644	0.00%
2023/06/14	0	138.60	0	0.00	139.20	0	2,689	0.00%
2023/06/13	0	137.50	0.3	139.95	139.35	-0.2	2,752	-0.01%
2023/06/12	1	134.70	0.1	134.35	134.75	0.9	2,751	0.03%
2023/06/09	0	132.20	0	0.00	133.30	0	2,794	0.00%
2023/06/08	0	133.06	0	0.00	130.80	0	2,860	0.00%
2023/06/07	1	132.79	0.2	133.95	133.80	0.8	2,912	0.03%
2023/06/06	0	131.02	0.2	131.15	131.10	-0.2	2,919	-0.01%
2023/06/05	0	130.70	0.1	131.30	130.35	0	2,965	0.00%
2023/06/02	0	129.05	0	0.00	130.80	0	2,986	0.00%
2023/06/01	0.5	127.15	1	127.30	127.45	-0.5	3,033	-0.02%
2023/05/31	2.5	127.97	2	128.10	128.25	0.5	3,051	0.02%
2023/05/30	0	128.98	0.3	129.07	129.20	-0.2	3,064	-0.01%
2023/05/29	0	129.45	0	0.00	129.10	0	3,099	0.00%
2023/05/26	0	126.48	0	0.00	127.00	0	3,111	0.00%
2023/05/25	1	122.21	1	123.00	123.25	0	3,126	0.00%
2023/05/24	0.6	120.97	0	0.00	121.15	0.6	3,146	0.02%
2023/05/23	0.3	122.39	0	0.00	122.10	0.3	3,145	0.01%
2023/05/22	0.1	122.04	0.1	121.80	121.80	0	3,147	0.00%
2023/05/19	0	121.75	0.2	121.75	122.00	-0.2	3,194	-0.01%
2023/05/18	0	120.00	4.4	120.54	120.95	-4.4	3,186	-0.14%
2023/05/17	0	115.90	0.8	117.48	118.20	-0.8	3,190	-0.02%
2023/05/16	0	112.95	0.8	114.67	114.70	-0.8	3,153	-0.02%
2023/05/15	0	111.49	0	0.00	111.85	0	3,155	0.00%
2023/05/12	0.1	111.78	0	0.00	112.15	0.1	3,163	0.00%
2023/05/11	0.1	112.83	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	0.3	113.49	0	0.00	113.30	0.3	3,165	0.01%
2023/05/09	0	114.70	0	0.00	115.25	0	3,152	0.00%
2023/05/08	3	115.02	3.5	115.47	114.85	-0.5	3,161	-0.02%
2023/05/05	0.1	113.65	2	113.85	113.70	-1.9	3,166	-0.06%
2023/05/04	0.1	112.60	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	2.5	112.71	0	112.70	112.65	2.5	3,244	0.08%
2023/05/02	0	113.63	1.2	113.72	113.75	-1.2	3,298	-0.04%
2023/04/28	2	112.32	1	112.90	112.85	1	3,377	0.03%
2023/04/27	3.3	109.83	1	110.45	110.30	2.3	3,398	0.07%
2023/04/26	0.1	109.74	1	109.80	110.10	-0.9	3,430	-0.03%
2023/04/25	2.1	111.22	0	0.00	110.20	2.1	3,478	0.06%
2023/04/24	1.1	113.60	0	0.00	113.80	1.1	3,459	0.03%
2023/04/21	0.2	114.82	0.5	115.71	113.70	-0.3	3,516	-0.01%
2023/04/20	1.1	115.72	1.2	115.12	115.00	-0.1	3,591	0.00%
2023/04/19	0	117.21	1.3	116.86	116.10	-1.3	3,700	-0.03%
2023/04/18	0	117.58	0	0.00	117.15	0	3,762	0.00%
2023/04/17	0.1	117.85	0	0.00	118.00	0.1	3,827	0.00%
2023/04/14	0	117.00	2.1	118.08	118.45	-2.1	3,867	-0.05%
2023/04/13	2.2	116.71	0	0.00	116.25	2.2	3,977	0.06%
2023/04/12	0	117.72	0	0.00	117.90	0	4,007	0.00%
2023/04/11	0.1	117.80	1.1	118.16	117.90	-1	4,072	-0.03%
2023/04/10	0	117.60	0	0.00	117.35	0	4,162	0.00%
2023/04/07	1	116.70	0.2	117.08	116.60	0.8	4,222	0.02%
2023/04/06	1.1	116.07	0	0.00	116.00	1.1	4,237	0.03%
2023/03/31	1	117.50	0	0.00	117.50	1	4,306	0.02%
2023/03/30	0	116.70	0	0.00	116.80	0	4,356	0.00%
2023/03/29	0.2	115.50	2	115.25	115.45	-1.8	4,392	-0.04%
2023/03/28	0.5	115.16	0	0.00	114.50	0.5	4,571	0.01%
2023/03/27	0	116.99	0	0.00	116.90	0	4,602	0.00%
2023/03/24	0.1	117.19	0.5	117.50	118.30	-0.3	4,690	-0.01%
2023/03/23	0.4	115.94	1	115.60	117.00	-0.6	4,735	-0.01%
2023/03/22	0.2	114.54	0	0.00	115.35	0.2	4,827	0.00%
2023/03/21	0.3	111.46	0	0.00	111.50	0.3	4,850	0.01%
2023/03/20	0	110.91	0	0.00	110.15	0	4,879	0.00%
2023/03/17	0	110.03	0	0.00	111.00	0	4,928	0.00%
2023/03/16	0.4	108.60	0.2	108.65	107.90	0.2	5,010	0.00%
2023/03/15	0.2	111.28	0	0.00	109.80	0.2	5,032	0.00%
2023/03/14	2.1	109.84	0	0.00	109.25	2.1	5,093	0.04%
2023/03/13	0.1	110.22	0.4	110.85	111.85	-0.3	5,134	-0.01%
2023/03/10	0.5	111.54	0	0.00	111.00	0.5	5,117	0.01%
2023/03/09	0.3	116.32	0	0.00	115.00	0.3	5,174	0.01%
2023/03/08	0.2	115.50	0	0.00	115.65	0.2	5,245	0.00%
2023/03/07	0.1	115.79	0	0.00	117.00	0.1	5,267	0.00%
2023/03/06	0.2	114.51	0	0.00	115.45	0.2	5,347	0.00%
2023/03/03	0.1	113.17	0	0.00	112.90	0.1	5,400	0.00%
2023/03/02	0	112.50	0	0.00	112.40	0	5,516	0.00%
2023/03/01	1.2	110.63	0	0.00	112.50	1.2	5,563	0.02%
2023/02/24	0.3	112.51	0.4	113.00	111.85	-0.1	5,602	0.00%
2023/02/23	0	110.90	0.2	113.40	113.10	-0.2	5,621	0.00%
2023/02/22	3.6	109.90	2	109.70	109.80	1.6	5,706	0.03%
2023/02/21	0.5	112.05	0	0.00	112.05	0.5	5,841	0.01%
2023/02/20	0	0.00	0	111.05	112.00	0	6,039	0.00%
2023/02/17	0.3	110.74	0	0.00	111.05	0.3	6,278	0.00%
2023/02/16	0.1	111.95	0	0.00	112.95	0.1	6,383	0.00%
2023/02/15	1.2	112.26	1	110.50	110.20	0.2	6,735	0.00%
2023/02/14	1.2	114.06	0	0.00	114.50	1.2	6,823	0.02%
2023/02/13	0.3	112.07	0	0.00	112.70	0.3	7,067	0.00%
2023/02/10	0	113.05	0	0.00	113.15	0	7,188	0.00%
2023/02/09	0.3	113.43	1	113.20	113.50	-0.7	7,352	-0.01%
2023/02/08	0.4	112.93	2	113.31	113.65	-1.6	7,455	-0.02%
2023/02/07	0	111.10	1	110.70	110.70	-1	7,528	-0.01%
2023/02/06	1.3	110.84	0	0.00	110.70	1.3	7,568	0.02%
2023/02/03	2.2	113.36	0	0.00	113.55	2.2	7,655	0.03%
2023/02/02	0	113.10	0	0.00	113.60	0	7,735	0.00%
2023/02/01	2.1	109.47	0	0.00	110.55	2.1	7,814	0.03%
2023/01/31	1.1	109.57	1	111.50	109.30	0.1	7,965	0.00%
2023/01/30	0	111.35	0	0.00	111.55	0	8,041	0.00%
2023/01/17	1.1	104.38	0	0.00	104.00	1.1	8,203	0.01%
2023/01/16	0	104.50	0	0.00	104.00	0	8,354	0.00%
2023/01/13	0.2	102.73	0	0.00	102.60	0.2	8,411	0.00%
2023/01/12	0.1	101.73	0	101.25	101.15	0.1	8,623	0.00%
2023/01/11	3	101.80	5	101.74	101.70	-2	8,712	-0.02%
2023/01/10	0	101.58	2.1	101.69	102.30	-2	8,967	-0.02%
2023/01/09	3.2	99.80	0.1	100.20	101.20	3.1	9,149	0.03%
2023/01/06	0	95.06	0	0.00	95.90	0	9,223	0.00%
2023/01/05	0	94.70	0	0.00	94.50	0	9,317	0.00%
2023/01/04	2	93.50	12	93.78	93.80	-10	9,368	-0.11%
2023/01/03	10	91.55	10	93.95	94.05	0	9,587	0.00%
2022/12/30	10.1	93.45	0	0.00	92.80	10.1	9,525	0.11%
2022/12/29	0.1	91.80	0	0.00	91.70	0.1	9,575	0.00%
2022/12/28	0	92.53	2	92.90	92.40	-2	9,775	-0.02%
2022/12/27	1	95.20	2.5	95.81	95.05	-1.5	9,835	-0.01%
2022/12/26	0.1	94.40	0	0.00	94.35	0.1	9,887	0.00%
2022/12/23	0	93.58	0	0.00	93.70	0	10,069	0.00%
2022/12/22	0	96.15	0	0.00	96.40	0	10,178	0.00%
2022/12/21	0	94.00	11	94.00	93.20	-11	10,293	-0.11%
2022/12/20	11	92.65	1	92.95	92.50	10	10,334	0.10%
2022/12/19	0	96.40	0	0.00	96.05	0	10,308	0.00%
2022/12/16	0	97.90	0	0.00	96.95	0	10,298	0.00%
2022/12/15	0.1	100.43	0.2	99.80	100.40	-0.1	10,298	0.00%
2022/12/14	0	100.20	1	99.90	100.30	-1	10,266	-0.01%
2022/12/13	0.2	97.99	0	0.00	97.65	0.2	10,157	0.00%
2022/12/12	0	0.00	3	98.50	98.40	-3	10,102	-0.03%
2022/12/09	0	100.10	0	0.00	100.00	0	10,092	0.00%
2022/12/08	2	97.65	0.5	97.60	97.50	1.5	10,065	0.02%
2022/12/07	0	100.09	0	0.00	99.10	0	10,007	0.00%
2022/12/05	0.1	103.58	3	103.55	103.55	-2.9	9,941	-0.03%
2022/12/02	1	103.05	0	0.00	103.05	1	9,901	0.01%
2022/12/01	2	105.80	0	0.00	104.35	2	9,945	0.02%
2022/11/30	0	100.60	0	0.00	102.10	0	9,847	0.00%
2022/11/29	0	99.90	1	96.95	99.95	-1	9,797	-0.01%
2022/11/28	0	98.24	1	97.95	97.85	-1	9,789	-0.01%
2022/11/25	1	101.10	0	0.00	100.80	1	9,828	0.01%
2022/11/24	0	100.30	0	0.00	101.55	0	9,766	0.00%
2022/11/23	1	98.80	1	99.10	99.30	0	9,665	0.00%
2022/11/22	0	0.00	1	97.05	97.85	-1	9,699	-0.01%
2022/11/21	0	97.15	0	0.00	96.75	0	9,649	0.00%
2022/11/18	0.1	98.15	0	0.00	97.20	0.1	9,650	0.00%
2022/11/17	0	96.40	0.1	97.09	98.15	-0.1	9,565	0.00%
2022/11/16	0	97.73	1	96.75	97.80	-1	9,453	-0.01%
2022/11/15	1	95.42	7	96.56	97.75	-6	9,282	-0.06%
2022/11/14	0	91.60	0	0.00	92.20	0	9,044	0.00%
2022/11/11	10	91.30	10	90.60	90.65	0	8,915	0.00%
2022/11/10	2	84.08	50	84.16	83.60	-48	8,548	-0.56%
2022/11/09	11	84.21	7	83.79	85.20	4	8,418	0.05%
2022/11/08	42	81.66	10	81.48	81.45	32	8,194	0.39%
2022/11/07	0	0.00	5	79.80	80.30	-5	8,091	-0.06%
2022/11/04	1	75.95	0	0.00	77.95	1	7,960	0.01%
2022/11/03	0	77.00	2	76.83	77.35	-2	7,878	-0.03%
2022/11/02	1	78.10	0	0.00	78.80	1	7,830	0.01%
2022/11/01	7	78.09	0	0.00	78.20	7	7,804	0.09%
2022/10/31	2	76.40	0	0.00	76.95	2	7,800	0.03%
2022/10/28	0	75.89	21	75.15	74.90	-21	7,772	-0.27%
2022/10/27	20	77.18	0	0.00	76.95	20	7,679	0.26%
2022/10/26	0	74.50	0	0.00	74.80	0	7,622	0.00%
2022/10/25	0	75.10	0	0.00	74.00	0	7,521	0.00%
2022/10/24	0	76.85	0	0.00	76.25	0	7,319	0.00%
2022/10/21	0.2	76.33	0	0.00	75.60	0.2	7,180	0.00%
2022/10/20	0.1	74.71	15	74.85	76.70	-14.9	7,150	-0.21%
2022/10/19	2	78.40	96	79.25	77.80	-94	6,924	-1.36%
2022/10/18	141.1	79.19	75	79.10	79.15	66.1	6,835	0.97%	大買/
2022/10/17	5	78.22	3	75.90	79.35	2	6,597	0.03%
2022/10/14	7	80.04	0	0.00	79.95	7	6,370	0.11%
2022/10/13	26	76.65	1	76.45	75.60	25	6,281	0.40%
2022/10/12	2	78.68	1	77.80	78.60	1	6,195	0.02%
2022/10/11	27.1	79.15	1	80.85	78.85	26.1	6,181	0.42%
2022/10/07	0	87.62	1	87.35	86.85	-1	6,052	-0.02%
2022/10/06	2	89.18	125	89.01	89.15	-123	6,117	-2.01%	大賣/鉅額交易
2022/10/05	2	88.30	7	87.94	88.30	-5	6,212	-0.08%
2022/10/04	6	85.48	0	0.00	85.55	6	6,156	0.10%
2022/10/03	1.1	82.03	1	82.50	81.50	0.1	6,111	0.00%
2022/09/30	4	83.05	4	82.86	83.20	0	6,222	0.00%
2022/09/29	31	86.60	1	85.00	85.05	30	6,311	0.48%
2022/09/28	31	85.46	0	0.00	84.65	31	6,421	0.48%
2022/09/27	41	88.82	2	88.80	88.70	39	6,516	0.60%
2022/09/26	27	88.33	0	0.00	88.15	27	6,626	0.41%
2022/09/23	2	92.88	2	92.90	92.70	0	6,762	0.00%
2022/09/22	4	92.78	1	94.20	94.20	3	6,910	0.04%
2022/09/21	0	97.07	0	0.00	96.70	0	6,859	0.00%
2022/09/20	0	97.35	1	97.60	98.20	-1	6,911	-0.01%
2022/09/19	1	96.50	0	0.00	96.50	1	7,036	0.01%
2022/09/16	0.1	97.51	0	0.00	97.45	0.1	7,118	0.00%
2022/09/15	0	99.85	194	98.85	99.65	-194	7,254	-2.67%	大賣/鉅額交易
2022/09/14	194.1	97.80	0	0.00	99.00	194.1	7,301	2.66%	大買/鉅額交易
2022/09/13	0	102.90	0	0.00	102.85	0	7,309	0.00%
2022/09/12	0	101.80	190	101.65	101.90	-190	7,362	-2.58%	大賣/鉅額交易
2022/09/08	3	98.10	0	0.00	98.10	3	7,390	0.04%
2022/09/07	1	95.91	0	0.00	95.90	1	7,405	0.01%
2022/09/06	1	100.00	0	0.00	99.90	1	7,342	0.01%
2022/09/05	184	100.25	0	0.00	99.55	184	7,349	2.50%	大買/鉅額交易
2022/09/02	2	100.40	0	0.00	99.40	2	7,373	0.03%
2022/09/01	0	102.15	0	0.00	101.00	0	7,323	0.00%
2022/08/31	0	103.70	0	0.00	105.65	0	7,176	0.00%
2022/08/30	0	104.60	0	0.00	104.25	0	7,124	0.00%
2022/08/29	0	102.95	0	0.00	103.10	0	7,093	0.00%
2022/08/26	1	109.35	0	0.00	108.80	1	7,005	0.01%
2022/08/25	0	108.20	1	107.20	107.80	-1	7,004	-0.01%
2022/08/23	0	106.65	0	0.00	106.20	0	7,004	0.00%
2022/08/22	0	108.76	0	0.00	108.25	0	6,975	0.00%
2022/08/19	0.1	111.30	0	0.00	110.80	0.1	6,966	0.00%
2022/08/17	0	111.40	0	0.00	111.40	0	6,954	0.00%
2022/08/16	0	111.50	0.2	111.60	111.25	-0.2	6,962	0.00%
2022/08/15	0	110.85	0	0.00	111.15	0	6,953	0.00%
2022/08/12	0	109.15	0.3	109.45	109.45	-0.3	6,949	0.00%
2022/08/11	0	107.55	0	0.00	107.80	0	6,974	0.00%
2022/08/10	0	104.50	0	0.00	104.00	0	6,950	0.00%
2022/08/09	0	106.00	0	0.00	105.75	0	6,936	0.00%
2022/08/08	1	104.90	0	0.00	105.45	1	6,933	0.01%
2022/08/03	0	100.80	0	0.00	101.00	0	6,858	0.00%
2022/08/02	0	100.70	0	0.00	100.35	0	6,840	0.00%
2022/08/01	0	104.10	0	0.00	103.95	0	6,768	0.00%
2022/07/29	0	104.65	0	0.00	104.20	0	6,770	0.00%
2022/07/26	0	101.00	6	101.00	101.00	-6	6,622	-0.09%
2022/07/25	0	102.90	0	0.00	102.60	0	6,583	0.00%
2022/07/22	0	102.10	0	0.00	102.30	0	6,591	0.00%
2022/07/20	10	101.40	23	100.43	100.00	-13	6,544	-0.20%
2022/07/19	6	98.61	3	98.57	98.85	3	6,498	0.05%
2022/07/18	1	98.35	9	97.99	98.30	-8	6,439	-0.12%
2022/07/15	8	96.44	35	96.84	96.80	-27	6,333	-0.43%
2022/07/14	32	93.44	1.2	95.04	95.25	30.8	6,203	0.50%
2022/07/13	2.1	93.79	4	93.43	93.80	-1.9	6,062	-0.03%
2022/07/12	3	88.30	5	89.41	88.50	-2	5,863	-0.03%
2022/07/11	2	93.40	1	93.80	93.35	1	5,673	0.02%
2022/07/08	1	95.39	12	95.08	94.80	-11	5,575	-0.20%
2022/07/07	2	92.01	2	92.95	93.05	0	5,356	0.00%
2022/07/06	0.1	92.70	0	0.00	88.45	0.1	5,093	0.00%
2022/07/05	3	92.80	5	91.89	92.80	-2	4,813	-0.04%
2022/07/04	4	92.45	1	92.25	91.50	3	4,527	0.07%
2022/07/01	20	94.55	9	92.05	92.35	11	4,354	0.25%
2022/06/30	15	100.70	0	0.00	98.35	15	4,074	0.37%
2022/06/29	3	104.23	0	0.00	104.05	3	3,872	0.08%
2022/06/28	1	105.90	14	106.93	106.00	-13	3,819	-0.34%
2022/06/27	0	0.00	1	108.75	107.95	-1	3,743	-0.03%
2022/06/24	0	103.90	0	0.00	104.00	0	3,588	0.00%
2022/06/23	15	103.87	0	0.00	102.15	15	3,503	0.43%
2022/06/22	3	105.37	10	106.60	103.90	-7	3,327	-0.21%
2022/06/21	2	108.85	2	107.30	108.85	0	3,251	0.00%
2022/06/17	14	107.11	12	107.93	107.10	2	3,090	0.06%
2022/06/14	0	0.00	1	109.80	112.20	-1	2,950	-0.03%
2022/06/06	1	120.30	0	0.00	120.80	1	2,973	0.03%
2022/05/30	0	0.00	6	120.00	120.50	-6	3,072	-0.20%
2022/05/27	0	0.00	6	115.55	115.35	-6	3,034	-0.20%
2022/05/23	1	114.95	2	114.28	114.20	-1	3,081	-0.03%
2022/05/20	0	0.00	7	113.50	113.95	-7	3,127	-0.22%
2022/05/19	1	111.40	0	0.00	111.70	1	3,079	0.03%
2022/05/18	7	114.55	1	115.40	115.30	6	2,997	0.20%
2022/05/12	1	108.90	1	109.15	106.85	0	2,913	0.00%
2022/05/10	1	109.20	0	0.00	112.55	1	2,821	0.04%
2022/05/09	6	113.00	12	112.70	112.35	-6	2,776	-0.22%
2022/05/06	4	117.30	0	0.00	117.30	4	2,749	0.15%
2022/05/05	8	122.00	1	123.00	122.00	7	2,722	0.26%
2022/05/03	1	118.85	0	0.00	119.10	1	2,780	0.04%
2022/04/28	6	116.17	4	117.00	118.00	2	2,812	0.07%
2022/04/27	3	116.20	2	116.75	116.35	1	2,772	0.04%
2022/04/25	1	120.65	0	0.00	120.45	1	2,715	0.04%
2022/04/22	1	125.10	0	0.00	126.60	1	2,647	0.04%
2022/04/21	0	0.00	1	129.65	128.85	-1	2,636	-0.04%
2022/04/19	0	0.00	177	128.13	126.70	-177	2,637	-6.71%	大賣/鉅額交易
2022/04/18	1	124.20	0	0.00	124.80	1	2,635	0.04%
2022/04/15	177	127.08	0	0.00	126.30	177	2,635	6.72%	大買/鉅額交易
2022/04/13	0.5	130.80	173	129.10	131.15	-172.5	2,634	-6.55%	大賣/鉅額交易
2022/04/12	173	126.90	0	0.00	126.90	173	2,630	6.58%	大買/鉅額交易
2022/04/01	1	134.90	0	0.00	135.30	1	2,598	0.04%
2022/03/17	2	132.80	1.4	132.54	133.85	0.6	2,527	0.02%
2022/03/15	1	126.45	0	0.00	124.85	1	2,453	0.04%
2022/03/10	2.3	132.78	0	0.00	133.10	2.3	2,403	0.10%
2022/03/09	0.1	127.50	1	126.20	126.35	-0.9	2,361	-0.04%
2022/03/08	3	126.30	0	0.00	123.00	3	2,342	0.13%
2022/03/03	0	0.00	1	141.05	140.95	-1	2,157	-0.05%
2022/03/02	1	140.00	2	140.00	140.45	-1	2,202	-0.05%
2022/03/01	2	141.80	0	0.00	141.35	2	2,194	0.09%
2022/02/22	2	142.83	0	0.00	141.85	2	2,033	0.10%
2022/02/17	0	0.00	1	148.00	147.35	-1	1,955	-0.05%
2022/02/14	1	143.50	0	0.00	143.10	1	1,954	0.05%
2022/02/10	1	147.55	0	0.00	148.10	1	1,941	0.05%
2022/02/09	0	0.00	1	144.60	145.60	-1	1,948	-0.05%
2022/02/08	0	0.00	1	143.40	142.90	-1	1,987	-0.05%
2022/02/07	4	141.48	0	0.00	141.50	4	1,986	0.20%
2022/01/25	1	139.60	0	0.00	138.15	1	1,994	0.05%
2022/01/24	2	139.88	1	141.45	143.10	1	1,933	0.05%
2022/01/13	0	0.00	1	149.35	150.15	-1	1,899	-0.05%
2022/01/12	1	148.20	0	0.00	148.90	1	1,901	0.05%
2022/01/11	0	0.00	1	146.20	146.95	-1	1,909	-0.05%
2022/01/10	1	144.30	0	0.00	146.75	1	1,923	0.05%
2021/12/30	2	146.10	0	0.00	146.00	2	2,126	0.09%
2021/12/29	0	0.00	3	145.80	146.75	-3	2,160	-0.14%
2021/12/24	0	0.00	1	141.90	141.70	-1	2,392	-0.04%
2021/12/23	1	141.30	1	141.60	141.25	0	2,425	0.00%
2021/12/21	1	138.05	0.1	139.20	139.45	0.9	2,494	0.04%
2021/12/16	0.1	138.50	0	0.00	139.15	0.1	2,519	0.00%
2021/12/13	0	0.00	1	138.95	138.50	-1	2,610	-0.04%
2021/12/08	0	0.00	1	141.00	139.80	-1	2,625	-0.04%
2021/12/06	0	0.00	0.3	137.00	137.00	-0.3	2,639	-0.01%
2021/12/03	0.1	137.00	0	0.00	137.60	0.1	2,672	0.00%
2021/12/02	0.1	137.00	0	0.00	137.25	0.1	2,694	0.00%
2021/12/01	1.1	134.06	0.1	132.10	135.40	1	2,685	0.04%
2021/11/30	0.1	133.85	0	0.00	131.70	0.1	2,689	0.00%
2021/11/26	1	131.70	0	0.00	131.35	1	2,724	0.04%
2021/11/17	3	137.60	0	0.00	137.85	3	2,961	0.10%
2021/11/16	1	136.75	0	0.00	136.75	1	3,016	0.03%
2021/11/11	0	0.00	7	132.99	133.35	-7	3,238	-0.22%
2021/11/10	2	134.63	2	134.80	135.00	0	3,243	0.00%
2021/11/09	0	0.00	3.1	134.65	135.20	-3.1	3,283	-0.09%
2021/11/08	1	131.20	0	0.00	132.70	1	3,268	0.03%
2021/11/04	0	0.00	5	128.70	128.00	-5	3,247	-0.15%
2021/11/03	1	128.20	0	0.00	128.05	1	3,251	0.03%
2021/11/02	0	0.00	0.2	129.80	126.95	-0.2	3,257	-0.01%
2021/11/01	0	0.00	0.1	128.00	127.90	-0.1	3,210	0.00%
2021/10/18	0.1	124.40	0	0.00	122.95	0.1	3,271	0.00%
2021/10/15	0.1	120.80	1	121.00	123.90	-0.9	3,269	-0.03%
2021/10/12	0	117.20	0	0.00	118.55	0	3,215	0.00%
2021/10/08	0	0.00	9	121.00	121.50	-9	3,184	-0.28%
2021/10/07	0	0.00	2	122.80	122.95	-2	3,144	-0.06%
2021/10/06	1.1	117.00	0	0.00	117.85	1.1	3,096	0.04%
2021/10/05	3	115.40	0	0.00	118.20	3	3,055	0.10%
2021/10/04	3	118.02	185.2	121.20	118.15	-182.2	3,011	-6.05%	大賣/鉅額交易
2021/10/01	4.1	119.54	0.2	119.70	119.60	3.9	2,946	0.13%
2021/09/30	0.1	124.45	0	0.00	125.80	0.1	2,862	0.00%
2021/09/29	186.1	124.54	0	0.00	124.05	186.1	2,825	6.59%	大買/鉅額交易
2021/09/28	0.1	128.75	0	0.00	129.55	0.1	2,786	0.00%
2021/09/27	0.1	131.80	0	0.00	131.30	0.1	2,769	0.00%
2021/09/24	0.1	130.52	0	0.00	130.65	0.1	2,780	0.00%
2021/09/23	0	127.50	0	0.00	128.30	0	2,786	0.00%
2021/09/22	1.1	126.02	0	0.00	125.70	1.1	2,788	0.04%
2021/09/17	0	0.00	0.1	131.00	132.35	-0.1	2,716	0.00%
2021/09/15	1	132.80	0	0.00	132.45	1	2,731	0.04%
2021/09/14	0	0.00	0.1	133.85	133.80	-0.1	2,750	0.00%
2021/09/10	0	0.00	0.1	133.25	134.05	-0.1	2,840	0.00%
2021/09/09	1	129.10	2	131.20	130.65	-1	2,838	-0.04%
2021/09/08	1	130.50	0	0.00	130.40	1	2,871	0.03%
2021/09/07	0	0.00	0.1	133.38	133.25	-0.1	2,850	0.00%
2021/09/06	0	0.00	0.1	134.60	134.15	-0.1	2,850	0.00%
2021/09/03	0	0.00	3	132.90	134.90	-3	2,863	-0.10%
2021/09/01	0	0.00	1.1	133.36	133.70	-1.1	2,880	-0.04%
2021/08/31	0	0.00	0.2	130.41	133.10	-0.2	2,859	-0.01%
2021/08/30	0	0.00	1	131.10	131.80	-1	2,897	-0.03%
2021/08/26	0	0.00	1	128.00	126.35	-1	2,899	-0.03%
2021/08/25	0	0.00	4	125.30	125.85	-4	2,894	-0.14%
2021/08/23	5.1	122.39	6	120.61	122.05	-1	2,903	-0.03%
2021/08/20	6	115.38	4	116.60	115.50	2	2,883	0.07%
2021/08/19	5.1	118.22	8	116.55	116.00	-2.9	2,882	-0.10%
2021/08/18	2.1	121.05	0	0.00	122.75	2.1	2,769	0.07%
2021/08/17	1.1	121.48	0	0.00	120.00	1.1	2,787	0.04%
2021/08/16	4.1	123.22	0	0.00	122.80	4.1	2,824	0.14%
2021/08/13	1.1	126.24	0	0.00	124.50	1.1	2,896	0.04%
2021/08/12	0.1	128.00	0	0.00	127.50	0.1	2,927	0.00%
2021/08/11	0.1	128.50	0	0.00	127.75	0.1	3,014	0.00%
2021/08/10	0.1	131.00	0	0.00	129.20	0.1	3,182	0.00%
2021/08/09	0.1	131.38	0	0.00	130.95	0.1	3,398	0.00%
2021/08/06	0	132.50	0	0.00	131.90	0	3,482	0.00%
2021/08/05	0	133.20	0	0.00	133.00	0	3,644	0.00%
2021/08/03	0.1	131.05	0	0.00	132.30	0.1	4,027	0.00%
2021/08/02	0	131.40	0	0.00	131.65	0	4,031	0.00%
2021/07/30	0	129.15	2	128.50	127.30	-2	4,041	-0.05%
2021/07/29	2	128.38	1	127.75	129.80	1	4,068	0.02%
2021/07/28	3	124.97	0	0.00	124.25	3	4,080	0.07%
2021/07/22	5	131.67	1	132.50	131.10	4	4,165	0.10%
2021/07/21	0	0.00	0.3	129.30	128.75	-0.3	4,157	-0.01%
2021/07/20	1	130.00	0	0.00	129.60	1	4,165	0.02%
2021/07/19	1	132.80	0	0.00	133.60	1	4,126	0.02%
2021/07/14	1	134.05	0	0.00	134.85	1	4,160	0.02%
2021/07/12	0	0.00	1	134.40	134.70	-1	4,172	-0.02%
2021/07/09	1	131.45	0	0.00	131.50	1	4,165	0.02%
2021/07/08	0.3	135.00	0	0.00	134.50	0.3	4,161	0.01%
2021/06/28	2	128.80	0	0.00	130.30	2	4,232	0.05%
2021/06/22	6	123.47	0	0.00	122.75	6	4,298	0.14%
2021/06/17	0	0.00	1	127.00	127.20	-1	4,296	-0.02%
2021/06/15	1	126.55	0	0.00	127.15	1	4,332	0.02%
2021/06/09	0	0.00	13	120.85	120.85	-13	4,317	-0.30%
2021/06/08	2	123.00	0	0.00	122.30	2	4,334	0.05%
2021/06/07	2	122.65	0	0.00	123.25	2	4,389	0.05%
2021/06/04	4	123.11	11	122.73	123.45	-7	4,367	-0.16%
2021/05/31	0	0.00	6	121.65	122.00	-6	4,607	-0.13%
2021/05/28	8	119.03	1	119.25	120.00	7	4,604	0.15%
2021/05/25	1	114.25	0	0.00	116.45	1	4,699	0.02%
2021/05/21	0	0.00	1	114.00	111.70	-1	4,684	-0.02%
2021/05/20	1	107.70	4	107.14	108.00	-3	4,629	-0.06%
2021/05/19	0	0.00	4	109.75	109.45	-4	4,598	-0.09%
2021/05/18	1	109.15	3	107.73	110.15	-2	4,555	-0.04%
2021/05/17	6	100.60	0	0.00	99.10	6	4,456	0.13%
2021/05/14	7	106.74	0	0.00	105.20	7	4,283	0.16%
2021/05/13	9	106.50	9	104.40	102.60	0	4,208	0.00%
2021/05/12	4	106.53	5	99.01	105.10	-1	4,078	-0.02%
2021/05/11	3	115.35	0	0.00	115.30	3	3,889	0.08%
2021/05/07	1	125.90	0	0.00	126.45	1	3,854	0.03%
2021/05/05	2	121.60	0	0.00	119.35	2	3,890	0.05%
2021/05/04	2	122.15	1	126.05	121.55	1	3,921	0.03%
2021/05/03	1	125.55	0	0.00	125.50	1	3,906	0.03%
2021/04/06	0	0.00	1	119.30	119.00	-1	4,421	-0.02%
2021/03/30	0	0.00	1	115.15	116.00	-1	4,433	-0.02%
2021/03/29	1	114.10	0	0.00	114.50	1	4,435	0.02%
2021/03/26	0	0.00	2	110.20	112.65	-2	4,465	-0.04%
2021/03/25	2	109.25	1	109.50	109.25	1	4,454	0.02%
2021/03/24	1	109.10	0	0.00	108.45	1	4,422	0.02%
2021/03/22	0	0.00	1	110.45	110.85	-1	4,428	-0.02%
2021/03/19	1	109.50	0	0.00	109.05	1	4,470	0.02%
2021/03/11	0	0.00	1	110.20	111.00	-1	4,592	-0.02%
2021/03/10	3	106.85	3	107.10	106.50	0	4,566	0.00%
2021/03/05	1	103.40	1	104.20	106.25	0	4,470	0.00%
2021/03/04	2	106.88	2	107.50	107.50	0	4,406	0.00%
2021/03/03	0	0.00	4	108.39	111.30	-4	4,351	-0.09%
2021/03/02	3	109.63	0	0.00	107.25	3	4,341	0.07%
2021/02/26	3	108.88	3	109.35	107.20	0	4,329	0.00%
2021/02/25	1	112.80	1	113.30	114.25	0	4,245	0.00%
2021/02/24	2	112.30	1	114.40	111.40	1	4,247	0.02%
2021/02/23	1	112.40	1	113.45	115.35	0	4,185	0.00%
2021/02/05	1	106.35	0	0.00	106.20	1	4,193	0.02%
2021/02/04	0	0.00	1	102.95	104.40	-1	4,197	-0.02%
2021/02/02	0	0.00	2	103.38	105.30	-2	4,296	-0.05%
2021/02/01	1	97.30	1	97.20	100.45	0	4,327	0.00%
2021/01/29	2	100.00	0	0.00	97.10	2	4,346	0.05%
2021/01/28	3	100.70	0	0.00	100.65	3	4,392	0.07%
2021/01/27	2	105.50	0	0.00	104.50	2	4,461	0.04%
2021/01/26	0	0.00	1	105.20	103.85	-1	4,466	-0.02%
2021/01/22	0	0.00	5	109.12	109.50	-5	4,395	-0.11%
2021/01/21	1	111.15	0	0.00	111.15	1	4,372	0.02%
2021/01/20	0	0.00	2	105.75	105.45	-2	4,309	-0.05%
2021/01/19	1	107.10	0	0.00	107.30	1	4,269	0.02%
2021/01/18	0	0.00	1	101.20	102.40	-1	4,250	-0.02%
2021/01/15	1	106.60	0	0.00	103.00	1	4,189	0.02%
2021/01/11	1	99.90	0	0.00	101.35	1	4,064	0.02%
2021/01/06	3	94.88	0	0.00	93.35	3	4,003	0.07%
2020/12/25	1	86.20	0	0.00	85.30	1	4,167	0.02%
2020/12/23	1	83.85	0	0.00	83.80	1	4,279	0.02%
2020/12/22	0	0.00	1	83.80	82.95	-1	4,351	-0.02%
2020/12/21	1	85.30	0	0.00	85.40	1	4,504	0.02%
2020/12/18	0	0.00	1	83.55	83.60	-1	4,550	-0.02%
2020/12/17	2	83.75	1	84.40	84.00	1	4,681	0.02%
2020/12/16	1	84.35	0	0.00	84.20	1	4,797	0.02%
2020/12/14	0	0.00	3	83.20	83.50	-3	4,781	-0.06%
2020/12/10	0	0.00	1	82.90	83.65	-1	4,893	-0.02%
2020/12/04	1	80.95	0	0.00	82.50	1	5,018	0.02%
2020/12/03	4	80.16	1	79.90	80.35	3	5,001	0.06%
2020/11/26	1	78.60	0	0.00	79.00	1	5,078	0.02%
2020/11/20	0	0.00	1	77.55	77.50	-1	5,165	-0.02%
2020/11/17	1	77.00	1	76.10	76.10	0	5,276	0.00%
2020/11/13	1	71.65	0	0.00	72.00	1	5,305	0.02%
2020/11/04	0	0.00	1	66.20	68.20	-1	5,101	-0.02%
2020/11/02	1	64.00	0	0.00	64.00	1	5,021	0.02%
2020/10/30	1	64.40	0	0.00	63.50	1	5,046	0.02%
2020/10/15	0	0.00	2	66.85	66.60	-2	5,718	-0.03%
2020/10/07	0	0.00	1	64.70	65.80	-1	5,764	-0.02%
2020/10/06	0	0.00	10	64.80	65.10	-10	5,794	-0.17%
2020/10/05	10	63.70	0	0.00	63.70	10	5,791	0.17%
2020/09/29	1	63.35	5	63.50	62.65	-4	5,806	-0.07%
2020/09/28	0	0.00	101	61.26	62.60	-101	5,866	-1.72%	大賣/鉅額交易
2020/09/25	100	60.50	1	59.75	60.50	99	5,892	1.68%
2020/09/24	2	60.30	3	60.97	60.15	-1	5,861	-0.02%
2020/09/22	16	64.09	10	64.70	63.40	6	5,735	0.10%
2020/09/21	1	65.65	2	65.40	65.40	-1	5,649	-0.02%
2020/09/18	2	66.50	0	0.00	66.75	2	5,607	0.04%
2020/09/14	5	64.75	5	65.75	66.60	0	5,510	0.00%
2020/09/10	0	0.00	1	64.35	64.40	-1	5,506	-0.02%
2020/09/09	1	62.70	0	0.00	63.65	1	5,600	0.02%
2020/09/08	0	0.00	1	64.15	64.25	-1	5,615	-0.02%
2020/09/07	0	0.00	30	64.02	63.45	-30	5,758	-0.52%
2020/09/04	50	63.33	19	63.76	63.80	31	5,858	0.53%
2020/09/03	0	0.00	31	65.20	65.00	-31	5,848	-0.53%
2020/09/02	30	63.86	30	65.20	64.60	0	5,835	0.00%
2020/09/01	46	64.08	41	63.73	64.60	5	5,896	0.08%
2020/08/31	50	64.46	55	65.09	63.20	-5	5,944	-0.08%
2020/08/28	35	64.76	34	64.63	64.50	1	5,941	0.02%
2020/08/27	41	66.06	11	66.23	65.45	30	5,982	0.50%
2020/08/26	2	64.85	4	65.39	65.65	-2	5,985	-0.03%
2020/08/25	2	65.10	0	0.00	65.10	2	6,044	0.03%
2020/08/24	3	63.63	3	64.05	63.80	0	6,066	0.00%
2020/08/21	27	62.77	32	63.05	63.40	-5	6,137	-0.08%
2020/08/20	23	61.80	16	62.74	60.70	7	6,139	0.11%
2020/08/19	3	65.77	3	66.35	65.50	0	6,103	0.00%
2020/08/18	32	66.65	32	66.20	66.40	0	6,208	0.00%
2020/08/17	0	0.00	4	66.46	67.25	-4	6,323	-0.06%
2020/08/13	6	65.10	6	65.55	65.10	0	6,480	0.00%
2020/08/12	45	63.88	45	64.03	63.95	0	6,572	0.00%
2020/08/11	12	65.76	10	66.25	65.35	2	6,650	0.03%
2020/08/10	0	0.00	34	65.45	66.55	-34	6,788	-0.50%
2020/08/07	34	65.03	1	65.05	65.40	33	6,918	0.48%
2020/08/06	10	66.25	10	66.03	66.25	0	6,988	0.00%
2020/08/05	0	0.00	1	65.05	65.10	-1	7,107	-0.01%
2020/08/04	11	63.72	11	63.13	64.00	0	7,171	0.00%
2020/08/03	10	62.95	20	63.20	62.10	-10	7,267	-0.14%
2020/07/31	19	63.78	7	64.20	63.95	12	7,351	0.16%
2020/07/30	0	0.00	1	63.65	63.95	-1	7,471	-0.01%
2020/07/29	1	62.40	2	62.65	62.40	-1	7,591	-0.01%
2020/07/28	0	0.00	2	64.75	62.75	-2	7,771	-0.03%
2020/07/27	1	62.95	0	0.00	63.10	1	7,825	0.01%
2020/07/24	0	0.00	2	59.60	59.25	-2	7,921	-0.03%
2020/07/23	1	60.00	0	0.00	60.40	1	7,964	0.01%
2020/07/22	3	60.70	3	60.78	60.60	0	8,125	0.00%
2020/07/21	1	60.30	0	0.00	60.30	1	8,212	0.01%
2020/07/20	0	0.00	35	58.00	57.75	-35	8,381	-0.42%
2020/07/17	45	58.01	10	58.28	57.75	35	8,479	0.41%
2020/07/16	11	57.15	11	58.02	57.05	0	8,761	0.00%
2020/07/15	12	58.61	21	58.39	57.90	-9	8,824	-0.10%
2020/07/14	21	57.26	10	57.60	57.45	11	9,040	0.12%
2020/07/13	15	56.62	15	57.07	57.50	0	9,132	0.00%
2020/07/10	18	56.19	17	55.88	55.70	1	9,242	0.01%
2020/07/09	5	57.05	5	57.35	57.00	0	9,426	0.00%
2020/07/08	11	55.83	10	56.20	56.70	1	9,523	0.01%
2020/07/07	40	56.13	85	56.56	55.95	-45	9,617	-0.47%
2020/07/06	41	55.94	4	54.75	55.95	37	9,741	0.38%
2020/07/03	5	53.71	0	0.00	53.90	5	9,922	0.05%
2020/06/30	0	0.00	1	50.55	50.80	-1	10,470	-0.01%
2020/06/29	1	49.50	0	0.00	49.71	1	10,703	0.01%
2020/06/24	0	0.00	1	51.15	51.05	-1	11,045	-0.01%
2020/06/23	1	50.85	0	0.00	50.50	1	11,417	0.01%
2020/06/22	12	50.20	12	50.33	50.15	0	11,852	0.00%
2020/06/18	11	49.83	11	49.81	49.92	0	12,887	0.00%
2020/06/16	14	49.51	14	49.07	49.52	0	13,700	0.00%
2020/06/15	4	47.93	2	48.58	47.23	2	14,229	0.01%
2020/06/12	1	47.50	1	48.00	48.49	0	14,478	0.00%
2020/06/11	1	49.50	40	49.35	49.20	-39	14,727	-0.26%
2020/06/10	1	51.05	5	50.68	51.15	-4	14,850	-0.03%
2020/06/09	9	49.84	5	49.93	50.25	4	15,142	0.03%
2020/06/08	1	49.55	0	0.00	49.95	1	15,281	0.01%
2020/06/05	0	0.00	1	48.35	49.05	-1	15,244	-0.01%
2020/06/04	2	48.12	1	48.15	48.15	1	15,296	0.01%
2020/06/02	1	45.86	1	46.09	45.95	0	15,308	0.00%
2020/06/01	0	0.00	25	45.27	45.56	-25	15,273	-0.16%
2020/05/29	1	43.83	0	0.00	44.67	1	15,199	0.01%
2020/05/28	12	45.06	0	0.00	44.31	12	15,191	0.08%
2020/05/27	13	44.87	11	45.27	44.87	2	15,182	0.01%
2020/05/26	10	45.10	11	44.62	45.04	-1	15,160	-0.01%
2020/05/25	6	42.50	14	43.35	43.85	-8	15,047	-0.05%
2020/05/22	15	43.93	0	0.00	43.02	15	14,944	0.10%
2020/05/21	0	0.00	1	44.80	44.90	-1	14,836	-0.01%
2020/05/20	0	0.00	25	44.26	44.00	-25	14,732	-0.17%
2020/05/19	0	0.00	1	44.10	43.82	-1	14,660	-0.01%
2020/05/18	4	42.80	0	0.00	42.89	4	14,555	0.03%
2020/05/15	0	0.00	7	43.44	43.36	-7	14,466	-0.05%
2020/05/14	17	43.19	0	0.00	42.85	17	14,313	0.12%
2020/05/13	0	0.00	7	44.19	44.20	-7	14,146	-0.05%
2020/05/12	21	43.90	0	0.00	43.79	21	14,065	0.15%
2020/05/11	0	0.00	6	45.00	44.87	-6	13,892	-0.04%
2020/05/08	50	44.20	6	44.50	44.00	44	13,792	0.32%
2020/05/07	0	0.00	4	43.24	43.62	-4	13,661	-0.03%
2020/05/06	3	42.08	2	42.80	42.82	1	13,512	0.01%
2020/05/05	2	42.81	1	42.89	42.74	1	13,359	0.01%
2020/05/04	16	42.09	2	41.79	42.18	14	13,214	0.11%
2020/04/30	64	44.42	63	43.90	44.69	1	12,980	0.01%
2020/04/29	21	43.06	25	42.85	42.96	-4	12,826	-0.03%
2020/04/28	5	41.38	0	0.00	41.82	5	12,664	0.04%
2020/04/27	0	0.00	12	40.44	41.57	-12	12,611	-0.10%
2020/04/24	0	0.00	15	39.50	39.43	-15	12,378	-0.12%
2020/04/23	53	39.30	42	39.38	39.66	11	12,225	0.09%
2020/04/22	20	38.23	5	38.19	39.07	15	11,915	0.13%
2020/04/21	12	39.55	9	39.88	38.80	3	11,772	0.03%
2020/04/20	2	41.28	3	41.25	41.28	-1	11,423	-0.01%
2020/04/17	16	42.16	19	42.04	41.55	-3	11,312	-0.03%
2020/04/16	7	39.40	6	39.79	39.76	1	11,003	0.01%
2020/04/15	25	39.86	28	40.04	39.87	-3	10,854	-0.03%
2020/04/14	3	38.46	58	38.65	39.53	-55	10,661	-0.52%
2020/04/13	1	37.07	0	0.00	37.27	1	10,413	0.01%
2020/04/09	59	37.55	49	37.63	37.43	10	10,121	0.10%
2020/04/08	15	37.72	16	37.82	37.83	-1	9,867	-0.01%
2020/04/07	4	36.27	16	36.46	36.64	-12	9,572	-0.13%
2020/04/06	24	34.88	62	34.22	35.31	-38	9,293	-0.41%
2020/04/01	48	34.07	78	33.90	33.97	-30	8,972	-0.33%
2020/03/31	73	34.25	73	34.26	33.94	0	8,754	0.00%
2020/03/30	82	33.03	44	33.31	33.70	38	8,458	0.45%
2020/03/27	53	34.68	50	34.77	33.99	3	8,004	0.04%
2020/03/26	37	33.72	87	33.72	34.30	-50	7,569	-0.66%
2020/03/25	30	33.63	77	33.48	33.41	-47	7,062	-0.67%
2020/03/24	31	31.42	37	31.32	31.40	-6	6,439	-0.09%
2020/03/23	87	28.71	30	28.93	28.25	57	5,892	0.97%
2020/03/20	27	29.84	61	29.93	30.45	-34	5,475	-0.62%
2020/03/19	90	28.15	40	28.38	26.40	50	4,886	1.02%
2020/03/18	24	32.49	25	31.17	30.66	-1	4,229	-0.02%
2020/03/17	78	33.42	36	33.41	32.88	42	3,892	1.08%
2020/03/16	7	35.72	3	36.81	34.63	4	3,470	0.12%
2020/03/13	23	36.05	2	36.56	37.64	21	3,199	0.66%
2020/03/12	11	40.76	22	41.05	39.43	-11	2,837	-0.39%
2020/03/11	15	43.70	0	0.00	43.42	15	2,642	0.57%
2020/03/10	0	0.00	5	43.71	44.72	-5	2,574	-0.19%
2020/03/09	10	45.17	0	0.00	44.37	10	2,437	0.41%
2020/03/03	16	47.65	5	47.55	47.49	11	2,188	0.50%
2020/02/27	1	47.94	0	0.00	47.26	1	2,026	0.05%
2020/02/24	4	49.51	0	0.00	49.21	4	1,842	0.22%
2020/02/18	10	50.50	0	0.00	50.15	10	1,663	0.60%
2020/02/13	0	0.00	9	51.70	51.45	-9	1,569	-0.57%
2020/02/06	12	51.08	2	50.70	51.10	10	1,517	0.66%
2020/02/04	0	0.00	3	49.25	49.38	-3	1,450	-0.21%
2020/02/03	0	0.00	58	47.00	47.91	-58	1,424	-4.07%
2020/01/31	3	49.00	3	49.17	48.87	0	1,342	0.00%
2020/01/30	13	50.02	0	0.00	48.25	13	1,307	0.99%
2020/01/15	8	54.25	0	0.00	54.30	8	1,187	0.67%
2020/01/14	47	55.10	0	0.00	55.15	47	1,159	4.05%
2020/01/13	3	54.55	0	0.00	54.55	3	1,161	0.26%
2020/01/08	2	51.70	2	52.05	51.90	0	1,113	0.00%
2020/01/06	0	0.00	5	53.30	53.15	-5	1,094	-0.46%
2020/01/03	5	53.72	0	0.00	54.20	5	1,087	0.46%
2019/12/30	0	0.00	2	54.70	54.20	-2	1,078	-0.19%
2019/12/27	0	0.00	1	54.55	54.55	-1	1,089	-0.09%
2019/12/20	0	0.00	2	53.65	53.55	-2	1,151	-0.17%
2019/12/19	5	53.98	0	0.00	53.90	5	1,136	0.44%
2019/12/11	0	0.00	21	50.40	50.50	-21	1,078	-1.95%
2019/12/10	21	49.90	0	0.00	49.83	21	1,096	1.91%
2019/12/02	1	48.81	1	48.56	48.70	0	1,096	0.00%
2019/11/11	0	0.00	1	48.85	48.10	-1	1,321	-0.08%
2019/11/07	1	49.51	0	0.00	49.57	1	1,315	0.08%
2019/11/06	0	0.00	2	50.00	50.05	-2	1,333	-0.15%
2019/11/05	2	49.54	0	0.00	49.76	2	1,354	0.15%
2019/10/31	0	0.00	2	47.38	47.08	-2	1,481	-0.13%
2019/10/29	2	46.79	0	0.00	46.72	2	1,524	0.13%
2019/09/11	0	0.00	2	41.66	41.48	-2	1,672	-0.12%
2019/09/10	2	41.21	0	0.00	41.32	2	1,670	0.12%
2019/09/06	0	0.00	7	41.40	41.47	-7	1,672	-0.42%
2019/09/05	7	41.10	0	0.00	41.13	7	1,667	0.42%
2019/08/20	0	0.00	1	39.17	39.30	-1	1,716	-0.06%
2019/08/12	0	0.00	79	38.98	38.93	-79	1,736	-4.55%
2019/08/06	0	0.00	1	37.39	38.34	-1	1,780	-0.06%
2019/08/05	1	38.58	0	0.00	38.40	1	1,759	0.06%
2019/07/31	1	40.94	2	40.95	40.90	-1	1,770	-0.06%
2019/07/19	0	0.00	8	41.26	41.10	-8	1,768	-0.45%
2019/07/18	2	40.26	0	0.00	40.41	2	1,759	0.11%
2019/07/17	6	40.44	0	0.00	40.46	6	1,738	0.35%
2019/07/15	1	40.39	2	40.78	40.77	-1	1,750	-0.06%
2019/07/12	1	40.36	0	0.00	40.43	1	1,753	0.06%
2019/06/05	0	0.00	1	36.54	36.45	-1	1,550	-0.06%
2019/05/31	1	36.30	0	0.00	36.49	1	1,504	0.07%
2019/05/28	5	35.61	0	0.00	35.55	5	1,469	0.34%
2019/05/21	3	36.74	0	0.00	36.74	3	1,432	0.21%
2019/05/13	2	38.02	0	0.00	37.75	2	1,298	0.15%
2019/03/12	35	35.80	0	0.00	35.70	35	2,926	1.20%
2019/03/08	20	34.46	0	0.00	34.65	20	3,087	0.65%
2019/02/26	0	0.00	21	35.91	35.88	-21	3,359	-0.63%
2019/02/25	0	0.00	15	35.78	35.91	-15	3,398	-0.44%
2019/02/22	1	35.12	27	35.29	35.33	-26	3,437	-0.76%
2019/02/20	0	0.00	18	34.87	34.97	-18	3,483	-0.52%
2019/02/18	1	34.30	5	34.30	34.30	-4	3,561	-0.11%
2019/02/14	0	0.00	30	33.87	33.87	-30	3,657	-0.82%
2019/02/12	0	0.00	3	34.00	33.96	-3	3,771	-0.08%
2019/02/11	0	0.00	9	33.61	33.52	-9	3,844	-0.23%
2019/01/30	7	32.94	6	32.92	32.90	1	3,901	0.03%
2019/01/25	0	0.00	20	33.37	33.28	-20	4,087	-0.49%
2019/01/21	0	0.00	1	32.66	32.64	-1	4,380	-0.02%
2019/01/18	0	0.00	9	32.26	32.28	-9	4,535	-0.20%
2019/01/15	3	31.99	8	32.03	32.02	-5	4,972	-0.10%
2019/01/10	0	0.00	8	31.32	31.39	-8	5,069	-0.16%
2019/01/09	0	0.00	4	31.10	31.56	-4	5,175	-0.08%
2019/01/08	4	30.52	0	0.00	30.59	4	5,146	0.08%
2019/01/07	5	30.26	26	30.36	30.67	-21	5,227	-0.40%
2019/01/04	10	29.48	0	0.00	29.37	10	5,323	0.19%
2019/01/03	15	30.08	159	30.09	30.04	-144	5,534	-2.60%	大賣/鉅額交易
2019/01/02	62	30.82	6	31.53	30.47	56	5,578	1.00%
2018/12/28	60	31.23	40	31.23	31.34	20	5,671	0.35%
2018/12/27	19	30.79	44	31.14	31.10	-25	5,794	-0.43%
2018/12/26	24	30.07	48	30.26	29.96	-24	5,808	-0.41%
2018/12/25	15	30.01	0	0.00	30.18	15	5,794	0.26%
2018/12/24	1	30.98	12	31.10	31.15	-11	5,779	-0.19%
2018/12/22	11	31.00	11	30.99	31.02	0	5,779	0.00%
2018/12/21	41	30.93	38	31.16	31.32	3	5,803	0.05%
2018/12/20	53	31.37	12	31.52	31.23	41	5,778	0.71%
2018/12/19	13	31.75	3	31.87	31.88	10	5,739	0.17%
2018/12/18	80	31.62	0	0.00	31.60	80	5,760	1.39%
2018/12/17	3	32.06	30	31.77	32.04	-27	5,773	-0.47%
2018/12/14	30	31.42	0	0.00	31.58	30	5,742	0.52%
2018/12/13	0	0.00	3	32.28	32.28	-3	5,690	-0.05%
2018/12/12	3	31.84	28	31.91	32.13	-25	5,674	-0.44%
2018/12/11	1	31.14	73	31.36	31.38	-72	5,656	-1.27%
2018/12/10	48	31.03	3	31.07	30.91	45	5,689	0.79%
2018/12/07	0	0.00	14	31.71	31.74	-14	5,671	-0.25%
2018/12/06	59	31.65	0	0.00	31.16	59	5,659	1.04%
2018/12/05	45	32.77	0	0.00	32.71	45	5,547	0.81%
2018/12/04	16	33.79	0	0.00	33.77	16	5,521	0.29%
2018/12/03	1	34.10	51	33.91	34.38	-50	5,516	-0.91%
2018/11/30	14	32.75	1	32.88	32.55	13	5,396	0.24%
2018/11/29	3	33.01	15	33.31	32.64	-12	5,375	-0.22%
2018/11/28	2	32.35	84	32.53	32.60	-82	5,300	-1.55%
2018/11/27	58	31.47	5	31.55	31.89	53	5,257	1.01%
2018/11/26	45	32.07	70	31.97	31.92	-25	5,242	-0.48%
2018/11/23	12	31.27	34	31.33	31.20	-22	5,203	-0.42%
2018/11/22	40	31.81	7	31.75	31.59	33	5,214	0.63%
2018/11/21	25	31.50	3	31.44	31.78	22	5,192	0.42%
2018/11/20	43	31.85	8	32.08	31.75	35	5,153	0.68%
2018/11/19	5	32.23	0	0.00	32.23	5	5,117	0.10%
2018/11/16	3	32.04	0	0.00	32.13	3	5,121	0.06%
2018/11/15	6	32.37	0	0.00	32.40	6	5,097	0.12%
2018/11/14	0	0.00	6	31.97	32.08	-6	5,062	-0.12%
2018/11/13	5	30.87	8	31.21	31.98	-3	5,022	-0.06%
2018/11/09	6	32.18	8	32.15	32.22	-2	4,969	-0.04%
2018/11/08	4	33.15	8	33.35	33.06	-4	4,921	-0.08%
2018/11/07	5	32.84	175	32.72	32.82	-170	4,834	-3.52%	大賣/鉅額交易
2018/11/06	18	32.20	19	32.64	32.11	-1	4,802	-0.02%
2018/11/05	30	32.20	4	32.46	32.44	26	4,760	0.55%
2018/11/02	58	32.67	19	32.59	32.83	39	4,682	0.83%
2018/11/01	14	32.14	17	32.48	32.49	-3	4,572	-0.07%
2018/10/31	14	31.50	31	31.74	31.90	-17	4,486	-0.38%
2018/10/30	0	0.00	21	30.77	30.75	-21	4,376	-0.48%
2018/10/29	16	30.49	0	0.00	30.47	16	4,306	0.37%
2018/10/26	41	30.38	62	30.29	30.17	-21	4,220	-0.50%
2018/10/25	127	30.43	166	30.17	30.34	-39	4,049	-0.96%	大買/大賣/
2018/10/24	55	32.08	50	31.97	32.00	5	3,852	0.13%
2018/10/23	42	32.45	26	32.45	32.14	16	3,700	0.43%
2018/10/22	35	32.77	33	33.47	33.46	2	3,561	0.06%
2018/10/19	47	32.97	26	32.68	33.34	21	3,459	0.61%
2018/10/18	40	33.26	10	33.46	33.22	30	3,376	0.89%
2018/10/17	166	33.98	53	33.88	33.43	113	3,326	3.40%	大買/鉅額交易
2018/10/16	13	33.18	0	0.00	33.40	13	3,293	0.39%
2018/10/15	37	33.00	7	32.87	32.92	30	3,263	0.92%
2018/10/12	8	32.91	108	33.05	33.78	-100	3,170	-3.15%	大賣/
2018/10/11	87	32.33	108	32.21	31.65	-21	3,008	-0.70%	大賣/
2018/10/09	99	37.31	0	0.00	37.40	99	2,706	3.66%
2018/10/08	60	37.52	0	0.00	37.30	60	2,617	2.29%
2018/10/05	9	38.26	0	0.00	37.77	9	2,488	0.36%
2018/10/04	3	39.00	0	0.00	38.89	3	2,352	0.13%
2018/10/03	0	0.00	1	40.13	40.01	-1	2,299	-0.04%
2018/10/02	22	40.38	19	40.06	40.02	3	2,281	0.13%
2018/10/01	0	0.00	4	41.12	41.11	-4	2,269	-0.18%
2018/09/28	0	0.00	103	40.67	40.70	-103	2,284	-4.51%	大賣/鉅額交易
2018/09/27	0	0.00	22	40.97	40.97	-22	2,253	-0.98%
2018/09/20	5	39.96	0	0.00	40.00	5	2,208	0.23%
2018/09/19	0	0.00	13	40.20	40.22	-13	2,204	-0.59%
2018/09/18	21	39.48	0	0.00	39.56	21	2,204	0.95%
2018/09/17	39	40.01	0	0.00	39.92	39	2,217	1.76%
2018/09/14	62	40.22	4	39.68	40.59	58	2,173	2.67%
2018/09/13	5	39.42	0	0.00	39.20	5	2,136	0.23%
2018/09/12	11	39.29	0	0.00	39.42	11	2,097	0.52%
2018/09/11	3	39.25	0	0.00	39.49	3	2,072	0.14%
2018/09/03	0	0.00	70	40.35	40.34	-70	1,996	-3.51%
2018/08/22	36	39.11	0	0.00	39.12	36	1,901	1.89%
2018/08/21	34	39.04	0	0.00	39.08	34	1,898	1.79%
2018/07/25	0	0.00	75	39.38	39.31	-75	2,060	-3.64%
2018/07/20	0	0.00	8	38.70	38.69	-8	2,076	-0.39%
2018/07/13	0	0.00	6	37.80	38.00	-6	2,298	-0.26%
2018/07/09	20	36.88	0	0.00	36.87	20	2,262	0.88%
2018/07/06	1	35.90	0	0.00	36.04	1	2,228	0.04%
2018/07/05	5	36.07	0	0.00	35.77	5	2,214	0.23%
2018/07/04	5	36.30	0	0.00	36.49	5	2,229	0.22%
2018/07/03	18	36.28	0	0.00	36.20	18	2,248	0.80%
2018/07/02	16	36.58	0	0.00	36.37	16	2,249	0.71%
2018/06/29	10	36.43	0	0.00	36.74	10	2,224	0.45%
2018/06/28	1	35.59	0	0.00	35.67	1	2,180	0.05%
2018/06/19	5	36.32	0	0.00	36.26	5	2,316	0.22%
2018/05/24	5	36.37	0	0.00	36.66	5	2,633	0.19%
2018/05/18	0	0.00	81	36.17	36.03	-81	2,778	-2.91%
2018/05/15	0	0.00	2	36.57	36.44	-2	3,031	-0.07%
2018/05/14	0	0.00	1	36.81	36.97	-1	3,191	-0.03%
2018/05/11	0	0.00	24	36.20	36.27	-24	3,186	-0.75%
2018/05/10	80	35.64	0	0.00	35.64	80	3,155	2.54%
2018/05/09	0	0.00	4	35.33	35.29	-4	3,150	-0.13%
2018/05/08	0	0.00	6	34.90	35.06	-6	3,132	-0.19%
2018/05/07	0	0.00	12	34.71	34.72	-12	3,125	-0.38%
2018/05/04	7	34.17	1	34.24	34.20	6	3,119	0.19%
2018/05/03	6	34.19	10	34.19	34.04	-4	3,113	-0.13%
2018/05/02	7	34.83	0	0.00	34.82	7	3,114	0.22%
2018/04/30	0	0.00	12	34.98	35.12	-12	3,124	-0.38%
2018/04/27	4	34.26	0	0.00	34.34	4	3,097	0.13%
2018/04/26	19	34.13	0	0.00	33.98	19	3,091	0.61%
2018/04/25	28	34.31	0	0.00	34.41	28	3,053	0.92%
2018/04/24	1	34.81	0	0.00	34.82	1	3,014	0.03%
2018/04/23	4	35.49	7	35.39	35.32	-3	2,963	-0.10%
2018/04/20	8	35.95	0	0.00	35.85	8	2,925	0.27%
2018/04/11	5	37.30	0	0.00	37.39	5	2,756	0.18%
2018/04/10	0	0.00	5	36.72	37.15	-5	2,750	-0.18%
2018/04/03	10	36.30	10	36.02	36.25	0	2,723	0.00%
2018/03/30	0	0.00	7	37.31	37.11	-7	2,719	-0.26%
2018/03/29	7	36.64	0	0.00	36.53	7	2,683	0.26%
2018/03/28	0	0.00	1	36.71	36.50	-1	2,666	-0.04%
2018/03/27	3	37.50	3	37.22	37.61	0	2,604	0.00%
2018/03/23	6	36.14	4	36.31	36.15	2	2,520	0.08%
2018/03/22	0	0.00	54	37.68	37.70	-54	2,460	-2.20%
2018/03/16	5	37.45	0	0.00	37.80	5	2,453	0.20%
2018/03/14	1	38.33	3	38.13	38.06	-2	2,452	-0.08%
2018/03/13	1	38.10	2	38.13	38.66	-1	2,423	-0.04%
2018/03/09	3	36.88	2	36.84	36.95	1	2,443	0.04%
2018/03/08	2	36.52	2	36.74	36.80	0	2,430	0.00%
2018/03/06	4	36.08	2	36.12	36.30	2	2,406	0.08%
2018/03/02	10	35.23	0	0.00	35.55	10	2,348	0.43%
2018/03/01	1	36.09	0	0.00	36.12	1	2,295	0.04%
2018/02/26	0	0.00	5	36.92	36.51	-5	2,245	-0.22%
2018/02/22	72	35.49	29	35.38	35.38	43	2,208	1.95%
2018/02/21	7	35.64	22	35.29	35.78	-15	2,190	-0.68%
2018/02/12	13	34.02	0	0.00	34.10	13	2,122	0.61%
2018/02/09	4	32.55	4	33.60	33.60	0	2,098	0.00%
2018/02/07	3	34.83	12	35.26	34.70	-9	1,970	-0.46%
2018/02/06	11	34.16	0	0.00	33.60	11	1,856	0.59%
2018/02/05	2	37.33	2	37.53	37.48	0	1,659	0.00%
2018/02/02	2	38.62	0	0.00	38.81	2	1,621	0.12%
2018/01/31	0	0.00	4	38.92	38.68	-4	1,569	-0.25%
2018/01/30	2	38.84	0	0.00	38.53	2	1,544	0.13%
2018/01/29	2	39.28	3	39.79	39.43	-1	1,535	-0.07%
2018/01/26	1	38.70	0	0.00	39.15	1	1,518	0.07%
2018/01/25	2	39.08	3	39.75	39.07	-1	1,504	-0.07%
2018/01/24	3	39.10	0	0.00	38.82	3	1,456	0.21%
2018/01/08	0	0.00	1	36.46	36.66	-1	1,346	-0.07%
2018/01/05	0	0.00	1	36.30	36.43	-1	1,344	-0.07%
2018/01/03	0	0.00	6	35.69	36.10	-6	1,434	-0.42%
2018/01/02	0	0.00	3	35.27	35.37	-3	1,408	-0.21%