元大台灣50正2 (00631L)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	4.3	196.95	1.1	197.40	197.50	3.3	2,727	0.12%
2024/04/26	0.3	191.95	0.2	190.53	190.60	0.1	2,720	0.00%
2024/04/25	1.2	186.66	0	0.00	185.00	1.2	2,764	0.04%
2024/04/24	0.1	190.45	0.2	188.93	190.95	-0.1	2,755	0.00%
2024/04/23	0.6	181.90	0.1	181.65	181.70	0.5	2,784	0.02%
2024/04/22	2.1	179.56	0	179.50	178.45	2	2,808	0.07%
2024/04/19	7.8	181.15	4	179.38	179.00	3.8	2,767	0.14%
2024/04/18	0.1	191.57	0.1	192.27	194.35	0	2,570	0.00%
2024/04/17	1.1	192.18	1.1	192.57	192.10	0	2,560	0.00%
2024/04/16	4.2	189.20	0.6	190.48	187.50	3.6	2,556	0.14%
2024/04/15	1.2	199.52	0	0.00	199.15	1.2	2,437	0.05%
2024/04/12	0	0.00	0	204.15	204.05	0	2,423	0.00%
2024/04/11	0.1	203.38	0	0.00	203.80	0.1	2,422	0.01%
2024/04/10	2	205.83	0	0.00	205.65	2	2,415	0.08%
2024/04/09	4	202.85	0.1	204.85	206.30	3.9	2,490	0.16%
2024/04/02	1	197.44	0.2	198.74	199.20	0.8	2,441	0.03%
2024/04/01	1.2	195.10	0	0.00	194.55	1.2	2,481	0.05%
2024/03/29	0.5	194.23	2	194.25	194.70	-1.6	2,491	-0.06%
2024/03/28	0.1	193.80	0	0.00	193.45	0.1	2,490	0.00%
2024/03/27	0.1	194.28	0	0.00	194.35	0.1	2,479	0.00%
2024/03/26	1.3	194.18	0	0.00	193.00	1.3	2,501	0.05%
2024/03/25	0.1	194.52	0	0.00	194.15	0.1	2,480	0.01%
2024/03/22	0.2	193.45	0	0.00	193.60	0.2	2,524	0.01%
2024/03/21	0.2	191.35	0.1	194.60	194.10	0.2	2,494	0.01%
2024/03/20	2	186.10	2	187.55	186.05	0	2,489	0.00%
2024/03/19	1.1	187.53	0	0.00	187.55	1.1	2,525	0.04%
2024/03/18	3.5	187.53	0	0.00	188.10	3.5	2,512	0.14%
2024/03/15	2.3	185.89	3	186.05	185.35	-0.7	2,526	-0.03%
2024/03/13	2	188.68	0	0.00	188.65	2	2,519	0.08%
2024/03/12	1.1	188.53	0	0.00	188.80	1.1	2,520	0.04%
2024/03/11	0	184.65	0	0.00	184.80	0	2,524	0.00%
2024/03/08	2.3	187.71	2	185.60	186.10	0.3	2,537	0.01%
2024/03/07	1	182.65	0	0.00	184.20	1	2,513	0.04%
2024/03/06	0	176.95	0	0.00	180.10	0	2,515	0.00%
2024/03/05	2.1	178.24	0	0.00	178.10	2.1	2,519	0.08%
2024/03/04	1.1	175.84	0.1	173.80	176.35	1	2,536	0.04%
2024/03/01	1	170.10	0	170.65	169.85	1	2,539	0.04%
2024/02/29	4.1	169.43	0	0.00	170.15	4.1	2,578	0.16%
2024/02/27	1.1	167.07	5	168.70	168.85	-3.9	2,588	-0.15%
2024/02/23	2.1	169.67	0.1	170.28	169.45	2	2,615	0.08%
2024/02/22	2.1	167.27	0.1	167.90	168.90	2	2,670	0.07%
2024/02/21	2	165.48	0	0.00	165.20	2	2,682	0.08%
2024/02/20	0	0.00	0	165.90	166.15	0	2,743	0.00%
2024/02/19	0.2	165.00	0	0.00	165.00	0.2	2,800	0.01%
2024/02/16	0.1	164.98	0	0.00	164.80	0.1	2,882	0.00%
2024/02/15	0	0.00	6.2	163.85	165.20	-6.2	2,915	-0.21%
2024/02/05	1	153.89	0	154.85	155.05	1	2,913	0.03%
2024/02/02	2	154.75	0.1	154.20	154.90	1.9	2,918	0.07%
2024/02/01	0.1	151.99	0	152.45	152.65	0.1	2,936	0.00%
2024/01/31	0.1	153.00	0	0.00	152.00	0.1	2,974	0.00%
2024/01/30	0.1	155.55	1.1	155.03	155.15	-1	2,988	-0.03%
2024/01/29	0.2	154.74	1.2	154.86	155.70	-1	3,099	-0.03%
2024/01/26	0.1	153.37	1	153.50	153.10	-0.9	3,164	-0.03%
2024/01/25	0.1	152.70	0.1	153.14	153.50	0	3,195	0.00%
2024/01/24	0.1	151.81	0.7	151.71	151.40	-0.6	3,214	-0.02%
2024/01/23	0	150.60	0	150.70	151.20	0	3,234	0.00%
2024/01/22	2.7	150.12	0.1	149.78	150.20	2.7	3,229	0.08%
2024/01/19	3	145.84	2.3	145.84	148.05	0.7	3,226	0.02%
2024/01/18	3	141.74	0	0.00	141.15	3	3,271	0.09%
2024/01/17	4.5	142.37	0	0.00	140.60	4.5	3,273	0.14%
2024/01/16	1.3	142.90	2.1	142.73	143.00	-0.8	3,259	-0.02%
2024/01/15	3.1	146.79	0.1	146.95	146.35	3	3,276	0.09%
2024/01/12	0.1	145.03	0	145.65	145.25	0.1	3,331	0.00%
2024/01/11	1	145.35	1.1	146.32	146.30	-0.1	3,331	0.00%
2024/01/10	1.1	144.54	1	144.45	144.45	0.1	3,364	0.00%
2024/01/09	2.1	146.33	1.1	148.18	146.20	1	3,355	0.03%
2024/01/08	0.1	146.94	0.1	147.62	146.35	0	3,347	0.00%
2024/01/05	0	145.30	0	0.00	145.15	0	3,325	0.00%
2024/01/04	1	145.80	1	145.56	145.70	0	3,352	0.00%
2024/01/03	4.4	145.73	10.1	146.85	145.90	-5.7	3,405	-0.17%
2024/01/02	0.2	150.24	0	0.00	149.95	0.2	3,359	0.01%
2023/12/29	0.1	151.00	0	0.00	151.20	0.1	3,376	0.00%
2023/12/28	0.1	151.28	0.1	151.45	151.15	0	3,439	0.00%
2023/12/27	0.2	150.49	0.3	150.69	151.40	-0.1	3,452	0.00%
2023/12/26	0	149.00	0.1	148.63	149.10	-0.1	3,450	0.00%
2023/12/25	0.1	147.50	0.1	147.25	147.15	0	3,454	0.00%
2023/12/22	0.1	146.55	0	146.20	146.20	0	3,466	0.00%
2023/12/21	1.2	144.53	0	145.70	145.70	1.2	3,494	0.03%
2023/12/20	0.1	147.40	0.1	147.29	148.15	-0.1	3,495	0.00%
2023/12/19	0.2	146.17	0	0.00	146.30	0.2	3,502	0.00%
2023/12/18	1.1	147.47	0	0.00	147.85	1.1	3,560	0.03%
2023/12/15	0.3	148.96	0	148.80	148.35	0.3	3,570	0.01%
2023/12/14	0	147.25	0.3	147.04	147.70	-0.2	3,550	-0.01%
2023/12/13	0.3	144.84	0.1	144.80	144.30	0.2	3,537	0.01%
2023/12/12	0	0.00	0.3	145.12	144.25	-0.3	3,585	-0.01%
2023/12/11	0.1	143.20	0	0.00	143.55	0.1	3,623	0.00%
2023/12/08	0.1	143.68	0.3	143.78	143.05	-0.2	3,632	-0.01%
2023/12/07	1.1	142.12	0	0.00	141.30	1.1	3,615	0.03%
2023/12/06	2.1	142.97	4.1	143.83	143.00	-2	3,647	-0.06%
2023/12/05	0.2	141.45	0.1	141.75	141.75	0.1	3,646	0.00%
2023/12/04	1	143.99	0	144.50	143.70	1	3,643	0.03%
2023/12/01	0.1	142.78	0	143.60	143.80	0.1	3,627	0.00%
2023/11/30	0.2	142.96	0	143.10	143.50	0.2	3,599	0.01%
2023/11/29	2	143.70	0.4	143.90	142.65	1.6	3,595	0.05%
2023/11/28	1.1	143.15	0.1	142.56	142.85	0.9	3,582	0.03%
2023/11/27	1.3	140.12	0.1	140.79	139.40	1.2	3,568	0.03%
2023/11/24	1	142.05	0.1	142.50	141.95	1	3,569	0.03%
2023/11/22	1.3	142.00	0.6	142.16	141.85	0.8	3,594	0.02%
2023/11/21	0	143.25	1.3	142.91	143.90	-1.3	3,625	-0.04%
2023/11/20	0.2	140.45	2	140.38	140.45	-1.8	3,614	-0.05%
2023/11/17	0.1	140.25	0	140.19	140.70	0.1	3,627	0.00%
2023/11/16	1	140.08	4	140.28	139.95	-3	3,585	-0.08%
2023/11/15	0	0.00	1	139.80	139.80	-1	3,540	-0.03%
2023/11/14	1	136.60	2.6	136.48	136.65	-1.6	3,501	-0.05%
2023/11/13	0	135.70	0	0.00	135.40	0	3,530	0.00%
2023/11/10	1	131.80	0	0.00	132.40	1	3,515	0.03%
2023/11/09	1	133.70	0	0.00	133.65	1	3,538	0.03%
2023/11/08	0	0.00	1	133.20	133.50	-1	3,607	-0.03%
2023/11/06	0	0.00	1.5	133.01	132.25	-1.5	3,642	-0.04%
2023/11/03	0.3	129.00	1.7	129.57	129.60	-1.4	3,553	-0.04%
2023/11/02	3	127.75	3	126.55	127.85	0	3,525	0.00%
2023/11/01	2.2	122.94	0	0.00	122.90	2.2	3,495	0.06%
2023/10/31	2.4	121.98	0	0.00	121.80	2.4	3,510	0.07%
2023/10/30	0	0.00	1	124.10	124.00	-1	3,554	-0.03%
2023/10/27	0.2	124.50	1	123.95	124.10	-0.8	3,546	-0.02%
2023/10/26	3.4	123.01	0	0.00	122.75	3.4	3,564	0.09%
2023/10/25	0	0.00	3	128.77	127.95	-3	3,465	-0.09%
2023/10/24	2	125.83	2	126.55	127.25	0	3,457	0.00%
2023/10/23	3	126.22	2	126.10	126.00	1	3,425	0.03%
2023/10/20	3.1	128.52	0	0.00	128.70	3.1	3,389	0.09%
2023/10/19	0.6	129.12	1	128.95	129.20	-0.4	3,344	-0.01%
2023/10/18	4.1	130.14	0	0.00	129.40	4.1	3,395	0.12%
2023/10/17	0	133.60	0.5	133.18	132.15	-0.5	3,342	-0.02%
2023/10/16	1.3	132.24	4	131.73	132.30	-2.8	3,357	-0.08%
2023/10/13	8	134.04	0	0.00	134.25	8	3,387	0.24%
2023/10/06	3	130.30	1.2	130.40	130.35	1.8	3,383	0.05%
2023/10/05	0	0.00	2	129.00	129.50	-2	3,372	-0.06%
2023/10/04	0.5	125.60	0.2	125.90	126.10	0.2	3,365	0.01%
2023/10/03	0	129.80	0	0.00	128.95	0	3,306	0.00%
2023/09/28	5.1	127.90	0	0.00	127.80	5.1	3,366	0.15%
2023/09/27	1.2	126.39	1	125.95	126.90	0.2	3,358	0.01%
2023/09/26	0.1	127.00	0	0.00	126.45	0.1	3,359	0.00%
2023/09/25	0	129.40	4	128.83	129.45	-4	3,363	-0.12%
2023/09/22	1.2	126.69	0	0.00	127.45	1.2	3,348	0.04%
2023/09/21	3.5	127.15	0.6	127.65	126.90	3	3,338	0.09%
2023/09/18	0.6	134.21	0	0.00	133.65	0.6	3,269	0.02%
2023/09/15	1	136.55	1	135.50	136.75	0	3,236	0.00%
2023/09/13	0	0.00	4	131.66	131.70	-4	3,159	-0.13%
2023/09/12	1	130.95	0	0.00	131.30	1	3,164	0.03%
2023/09/11	6.4	129.19	0.6	129.85	128.90	5.8	3,155	0.18%
2023/09/08	1	130.95	0	0.00	131.05	1	3,118	0.03%
2023/09/07	1.2	131.50	4.3	132.46	131.45	-3.1	3,129	-0.10%
2023/09/06	0	0.00	0.5	134.45	133.80	-0.5	3,113	-0.02%
2023/09/05	0.1	134.15	0	0.00	134.55	0.1	3,118	0.00%
2023/09/04	0.1	134.20	0	0.00	134.45	0.1	3,149	0.00%
2023/09/01	0.1	133.60	0	0.00	133.05	0.1	3,149	0.00%
2023/08/31	0.4	133.06	0	0.00	132.35	0.4	3,146	0.01%
2023/08/30	1	134.60	0.2	134.20	133.95	0.8	3,151	0.02%
2023/08/28	0.1	130.50	0	0.00	130.40	0.1	3,131	0.00%
2023/08/25	4.5	130.36	0	0.00	129.35	4.5	3,125	0.14%
2023/08/24	0.3	134.50	0	0.00	134.70	0.3	3,073	0.01%
2023/08/23	0	0.00	0	130.15	131.45	0	3,035	0.00%
2023/08/22	0	129.30	0	0.00	129.10	0	3,035	0.00%
2023/08/21	1.1	128.48	0	0.00	128.00	1.1	3,043	0.04%
2023/08/18	2.3	128.24	0	0.00	128.15	2.3	3,048	0.07%
2023/08/17	0.2	126.90	0	0.00	130.45	0.2	3,025	0.01%
2023/08/16	1	127.88	0	0.00	128.85	1	2,960	0.04%
2023/08/15	0	130.50	0	0.00	129.50	0	2,972	0.00%
2023/08/14	2.7	129.03	1	129.15	128.15	1.7	3,002	0.06%
2023/08/11	1	133.78	0.1	132.70	132.55	0.9	2,979	0.03%
2023/08/10	2.3	132.57	0	0.00	132.65	2.3	2,984	0.08%
2023/08/09	1.1	136.97	1	135.90	135.90	0.1	2,906	0.00%
2023/08/08	1.2	136.05	0	0.00	135.95	1.2	2,908	0.04%
2023/08/04	0.7	136.03	0	0.00	135.75	0.7	2,891	0.03%
2023/08/02	0.5	136.66	0	0.00	135.95	0.5	2,854	0.02%
2023/08/01	0.1	141.05	0	0.00	141.50	0.1	2,794	0.00%
2023/07/27	0.2	141.82	0	0.00	142.40	0.2	2,731	0.01%
2023/07/25	2.1	141.69	0	0.00	141.35	2.1	2,740	0.08%
2023/07/24	0	137.00	0	0.00	138.15	0	2,732	0.00%
2023/07/21	1	137.18	0.5	136.78	137.70	0.5	2,740	0.02%
2023/07/20	1	140.65	0.1	140.00	140.35	0.9	2,725	0.03%
2023/07/19	0	0.00	0.3	141.59	139.60	-0.3	2,724	-0.01%
2023/07/18	0	0.00	0.1	142.30	141.30	-0.1	2,729	0.00%
2023/07/17	0.2	142.70	0	0.00	142.40	0.2	2,698	0.01%
2023/07/14	0.3	140.75	0	0.00	142.40	0.3	2,698	0.01%
2023/07/13	0	140.20	0.5	140.20	139.25	-0.4	2,677	-0.02%
2023/07/12	0	0.00	0.2	135.80	136.40	-0.2	2,624	-0.01%
2023/07/11	1	135.45	1	134.70	135.65	0	2,642	0.00%
2023/07/10	0	133.70	0	0.00	131.60	0	2,646	0.00%
2023/07/06	1.5	133.75	0	0.00	133.35	1.5	2,605	0.06%
2023/07/04	1	138.70	0	0.00	139.90	1	2,530	0.04%
2023/07/03	0.7	138.39	0.3	138.45	138.75	0.5	2,533	0.02%
2023/06/21	0	138.00	0	0.00	138.40	0	2,536	0.00%
2023/06/20	0	0.00	0.2	139.05	138.45	-0.2	2,577	-0.01%
2023/06/13	1.3	139.34	1	139.80	139.35	0.3	2,752	0.01%
2023/06/12	0.1	135.30	0	0.00	134.75	0.1	2,751	0.00%
2023/06/09	0.1	133.40	0	0.00	133.30	0.1	2,794	0.00%
2023/06/08	1.1	132.16	2	131.90	130.80	-0.9	2,860	-0.03%
2023/06/07	0.2	133.90	0	0.00	133.80	0.2	2,912	0.01%
2023/06/06	0.1	131.80	0	0.00	131.10	0.1	2,919	0.00%
2023/06/05	0.1	130.80	0	0.00	130.35	0.1	2,965	0.00%
2023/06/02	1.1	130.65	0.3	129.50	130.80	0.9	2,986	0.03%
2023/06/01	0	127.20	0	0.00	127.45	0	3,033	0.00%
2023/05/30	1.6	129.00	0	0.00	129.20	1.6	3,064	0.05%
2023/05/29	3	129.32	0	129.10	129.10	3	3,099	0.10%
2023/05/26	0	126.25	2	126.68	127.00	-2	3,111	-0.06%
2023/05/25	0.3	122.44	0	0.00	123.25	0.3	3,126	0.01%
2023/05/23	1	121.75	0	0.00	122.10	1	3,145	0.03%
2023/05/22	0	0.00	1	122.05	121.80	-1	3,147	-0.03%
2023/05/19	0	121.50	0.3	121.80	122.00	-0.3	3,194	-0.01%
2023/05/18	0	120.80	2	120.58	120.95	-2	3,186	-0.06%
2023/05/17	0	0.00	5.4	115.79	118.20	-5.4	3,190	-0.17%
2023/05/16	0	0.00	2	114.18	114.70	-2	3,153	-0.06%
2023/05/15	0	111.35	0	0.00	111.85	0	3,155	0.00%
2023/05/11	6	112.80	0	0.00	112.15	6	3,156	0.19%
2023/05/10	1	113.40	0	0.00	113.30	1	3,165	0.03%
2023/05/09	0.3	114.75	0	0.00	115.25	0.3	3,152	0.01%
2023/05/08	0.3	115.01	10	115.60	114.85	-9.7	3,161	-0.31%
2023/05/05	0.1	113.40	0	0.00	113.70	0.1	3,166	0.00%
2023/05/03	1.3	112.57	3	112.75	112.65	-1.8	3,244	-0.05%
2023/05/02	3	112.60	0	0.00	113.75	3	3,298	0.09%
2023/04/28	0.4	112.30	5.1	112.80	112.85	-4.6	3,377	-0.14%
2023/04/26	12.2	110.06	0	0.00	110.10	12.2	3,430	0.35%
2023/04/25	0	111.37	0.2	111.10	110.20	-0.2	3,478	-0.01%
2023/04/24	0.1	114.00	1	113.50	113.80	-1	3,459	-0.03%
2023/04/21	3.1	114.41	0	0.00	113.70	3.1	3,516	0.09%
2023/04/20	2	114.98	1	116.00	115.00	1	3,591	0.03%
2023/04/19	1.1	116.14	0	0.00	116.10	1.1	3,700	0.03%
2023/04/18	2	117.35	1	117.15	117.15	1	3,762	0.03%
2023/04/17	1	118.00	0	0.00	118.00	1	3,827	0.03%
2023/04/14	3	118.03	1	117.70	118.45	2	3,867	0.05%
2023/04/13	0	0.00	1.1	116.36	116.25	-1.1	3,977	-0.03%
2023/04/11	0	0.00	0.1	118.46	117.90	-0.1	4,072	0.00%
2023/04/07	3	117.00	3.3	116.40	116.60	-0.3	4,222	-0.01%
2023/03/31	0.4	118.00	0	0.00	117.50	0.4	4,306	0.01%
2023/03/30	0	0.00	1	116.80	116.80	-1	4,356	-0.02%
2023/03/28	1.1	114.59	1	114.50	114.50	0.1	4,571	0.00%
2023/03/24	0	0.00	1	118.30	118.30	-1	4,690	-0.02%
2023/03/23	1	115.50	0.1	115.50	117.00	0.9	4,735	0.02%
2023/03/22	0.4	114.50	0	0.00	115.35	0.4	4,827	0.01%
2023/03/21	0	0.00	0.1	111.50	111.50	-0.1	4,850	0.00%
2023/03/17	0.3	110.78	1	109.75	111.00	-0.7	4,928	-0.02%
2023/03/16	1	108.10	1	108.00	107.90	0	5,010	0.00%
2023/03/15	1	111.20	0	0.00	109.80	1	5,032	0.02%
2023/03/13	1.1	111.65	1.2	109.50	111.85	-0.1	5,134	0.00%
2023/03/10	2.3	111.42	0.3	112.19	111.00	2.1	5,117	0.04%
2023/03/09	0.1	115.94	0	0.00	115.00	0.1	5,174	0.00%
2023/03/08	1	115.65	0	0.00	115.65	1	5,245	0.02%
2023/03/06	0.8	115.64	0	0.00	115.45	0.8	5,347	0.01%
2023/03/02	0	0.00	1	111.85	112.40	-1	5,516	-0.02%
2023/02/23	1	113.20	0	0.00	113.10	1	5,621	0.02%
2023/02/22	1	109.25	1	109.90	109.80	0	5,706	0.00%
2023/02/21	0	0.00	1	111.45	112.05	-1	5,841	-0.02%
2023/02/14	1	114.00	0	0.00	114.50	1	6,823	0.01%
2023/02/13	0	0.00	1	111.45	112.70	-1	7,067	-0.01%
2023/02/10	0	0.00	3	113.05	113.15	-3	7,188	-0.04%
2023/02/08	1	113.65	0	0.00	113.65	1	7,455	0.01%
2023/02/06	0	0.00	1	111.20	110.70	-1	7,568	-0.01%
2023/02/03	0	0.00	2	112.78	113.55	-2	7,655	-0.03%
2023/02/02	2	112.50	0	0.00	113.60	2	7,735	0.03%
2023/02/01	1.1	110.11	0	0.00	110.55	1.1	7,814	0.01%
2023/01/31	0.3	111.30	1	109.40	109.30	-0.7	7,965	-0.01%
2023/01/30	0	0.00	3.1	111.71	111.55	-3.1	8,041	-0.04%
2023/01/17	3	104.30	2	104.18	104.00	1	8,203	0.01%
2023/01/16	3	104.67	0	0.00	104.00	3	8,354	0.04%
2023/01/13	2.2	104.52	2	103.25	102.60	0.2	8,411	0.00%
2023/01/10	2	102.25	5	101.51	102.30	-3	8,967	-0.03%
2023/01/09	2	99.90	2	99.00	101.20	0	9,149	0.00%
2023/01/06	1	95.90	1	95.20	95.90	0	9,223	0.00%
2023/01/05	1	94.55	1	95.25	94.50	0	9,317	0.00%
2023/01/04	1	93.65	0	0.00	93.80	1	9,368	0.01%
2023/01/03	1	90.90	1	91.50	94.05	0	9,587	0.00%
2022/12/30	1	93.20	3	93.53	92.80	-2	9,525	-0.02%
2022/12/29	5	90.70	4	91.33	91.70	1	9,575	0.01%
2022/12/28	2	92.78	1	92.55	92.40	1	9,775	0.01%
2022/12/26	0	0.00	1	93.70	94.35	-1	9,887	-0.01%
2022/12/23	1	93.70	0	0.00	93.70	1	10,069	0.01%
2022/12/22	1	96.20	0	0.00	96.40	1	10,178	0.01%
2022/12/20	1	96.10	1	94.20	92.50	0	10,334	0.00%
2022/12/15	0	0.00	1	100.20	100.40	-1	10,298	-0.01%
2022/12/14	3	100.30	0	0.00	100.30	3	10,266	0.03%
2022/12/09	1	100.15	3.1	98.74	100.00	-2.1	10,092	-0.02%
2022/12/08	2	97.40	0	0.00	97.50	2	10,065	0.02%
2022/12/07	1	99.50	1	100.05	99.10	0	10,007	0.00%
2022/12/06	1.1	100.46	0	0.00	100.10	1.1	9,952	0.01%
2022/12/01	0.9	106.00	2	104.75	104.35	-1.1	9,945	-0.01%
2022/11/30	1	99.95	0	0.00	102.10	1	9,847	0.01%
2022/11/29	1	98.60	2	96.90	99.95	-1	9,797	-0.01%
2022/11/25	2	101.60	3	101.17	100.80	-1	9,828	-0.01%
2022/11/24	1	101.65	2	100.35	101.55	-1	9,766	-0.01%
2022/11/22	3	97.18	4	97.93	97.85	-1	9,699	-0.01%
2022/11/16	3	97.48	19	98.08	97.80	-16	9,453	-0.17%
2022/11/15	5	97.26	2	96.90	97.75	3	9,282	0.03%
2022/11/14	0	0.00	17	91.89	92.20	-17	9,044	-0.19%
2022/11/11	4	90.65	19	90.00	90.65	-15	8,915	-0.17%
2022/11/10	1	84.00	7	84.06	83.60	-6	8,548	-0.07%
2022/11/09	0	0.00	6	83.78	85.20	-6	8,418	-0.07%
2022/11/08	4	81.90	13	81.66	81.45	-9	8,194	-0.11%
2022/11/07	1	80.30	1	78.90	80.30	0	8,091	0.00%
2022/11/04	11	76.21	0	0.00	77.95	11	7,960	0.14%
2022/11/02	0	0.00	1	78.75	78.80	-1	7,830	-0.01%
2022/11/01	3	78.17	2	78.65	78.20	1	7,804	0.01%
2022/10/31	0	0.00	6	76.48	76.95	-6	7,800	-0.08%
2022/10/28	2	76.43	1	75.70	74.90	1	7,772	0.01%
2022/10/27	1	77.10	5	77.00	76.95	-4	7,679	-0.05%
2022/10/26	7	74.64	3	74.90	74.80	4	7,622	0.05%
2022/10/25	6	74.00	13	75.41	74.00	-7	7,521	-0.09%
2022/10/24	11	76.70	11	77.12	76.25	0	7,319	0.00%
2022/10/21	11	76.00	1	76.40	75.60	10	7,180	0.14%
2022/10/20	4	75.70	2	76.03	76.70	2	7,150	0.03%
2022/10/19	4	79.00	0	0.00	77.80	4	6,924	0.06%
2022/10/18	7	78.88	36	78.69	79.15	-29	6,835	-0.42%
2022/10/17	15	77.52	31	76.51	79.35	-16	6,597	-0.24%
2022/10/14	4	79.60	5	79.79	79.95	-1	6,370	-0.02%
2022/10/13	31.3	76.23	0	0.00	75.60	31.3	6,281	0.50%
2022/10/12	6	77.85	9	78.37	78.60	-3	6,195	-0.05%
2022/10/11	13	79.82	5	79.20	78.85	8	6,181	0.13%
2022/10/07	13	87.59	0	0.00	86.85	13	6,052	0.21%
2022/10/06	0	0.00	107	89.15	89.15	-107	6,117	-1.75%	大賣/鉅額交易
2022/10/05	103	88.27	35	88.42	88.30	68	6,212	1.09%	大買/
2022/10/04	1	84.40	12	84.84	85.55	-11	6,156	-0.18%
2022/10/03	8.3	81.82	6	82.20	81.50	2.3	6,111	0.04%
2022/09/30	36	83.24	11	83.41	83.20	25	6,222	0.40%
2022/09/29	30	84.91	14	85.45	85.05	16	6,311	0.25%
2022/09/28	19	86.32	24	87.20	84.65	-5	6,421	-0.08%
2022/09/27	22	88.67	1	88.95	88.70	21	6,516	0.32%
2022/09/26	7.3	88.94	0	0.00	88.15	7.3	6,626	0.11%
2022/09/23	18	92.53	11	93.00	92.70	7	6,762	0.10%
2022/09/22	11	93.17	20	92.55	94.20	-9	6,910	-0.13%
2022/09/21	2	96.90	2	97.55	96.70	0	6,859	0.00%
2022/09/20	25	97.60	1	97.25	98.20	24	6,911	0.35%
2022/09/19	3	96.70	0	0.00	96.50	3	7,036	0.04%
2022/09/16	4.3	97.37	0	0.00	97.45	4.3	7,118	0.06%
2022/09/15	0	0.00	1	99.90	99.65	-1	7,254	-0.01%
2022/09/14	4	98.83	6	98.00	99.00	-2	7,301	-0.03%
2022/09/12	0	0.00	57	101.91	101.90	-57	7,362	-0.77%
2022/09/08	50	97.72	0	0.00	98.10	50	7,390	0.68%
2022/09/07	6	96.57	0	0.00	95.90	6	7,405	0.08%
2022/09/05	3	99.35	0	0.00	99.55	3	7,349	0.04%
2022/09/02	2	100.62	0	0.00	99.40	2	7,373	0.03%
2022/09/01	7	101.47	0	0.00	101.00	7	7,323	0.10%
2022/08/31	2	102.50	0	0.00	105.65	2	7,176	0.03%
2022/08/30	0	0.00	1	103.50	104.25	-1	7,124	-0.01%
2022/08/29	1	103.10	0	0.00	103.10	1	7,093	0.01%
2022/08/25	0	108.20	1	108.25	107.80	-1	7,004	-0.01%
2022/08/24	0	0.00	1	106.85	105.65	-1	6,999	-0.01%
2022/08/23	2	106.38	0	0.00	106.20	2	7,004	0.03%
2022/08/22	1	108.60	1	108.30	108.25	0	6,975	0.00%
2022/08/11	0	0.00	1	107.20	107.80	-1	6,974	-0.01%
2022/08/10	1	103.90	0	0.00	104.00	1	6,950	0.01%
2022/08/04	1	100.15	1	100.90	100.75	0	6,911	0.00%
2022/08/03	1	101.10	2	101.00	101.00	-1	6,858	-0.01%
2022/08/02	1	100.15	4	100.58	100.35	-3	6,840	-0.04%
2022/07/27	0	0.00	5	100.67	102.45	-5	6,682	-0.07%
2022/07/26	0	0.00	2	100.65	101.00	-2	6,622	-0.03%
2022/07/22	0	0.00	0.1	102.00	102.30	-0.1	6,591	0.00%
2022/07/21	1	100.70	1.2	101.01	102.10	-0.2	6,601	0.00%
2022/07/20	5	100.16	0	0.00	100.00	5	6,544	0.08%
2022/07/19	1	98.25	8	98.62	98.85	-7	6,498	-0.11%
2022/07/18	1	98.20	3	98.28	98.30	-2	6,439	-0.03%
2022/07/15	3	95.85	2.1	96.96	96.80	0.9	6,333	0.01%
2022/07/14	5	94.59	2	94.80	95.25	3	6,203	0.05%
2022/07/13	3	93.58	2.1	93.86	93.80	1	6,062	0.02%
2022/07/12	5.1	89.49	6	89.54	88.50	-0.9	5,863	-0.02%
2022/07/11	2	94.24	6	94.37	93.35	-4	5,673	-0.07%
2022/07/08	3	94.58	16.1	94.00	94.80	-13	5,575	-0.23%
2022/07/07	2	88.88	4	92.09	93.05	-2	5,356	-0.04%
2022/07/06	4	89.99	2	88.75	88.45	2	5,093	0.04%
2022/07/05	6	91.43	1	92.35	92.80	5	4,813	0.10%
2022/07/04	4	91.40	0	0.00	91.50	4	4,527	0.09%
2022/07/01	6.1	95.35	0	0.00	92.35	6.1	4,354	0.14%
2022/06/30	7.3	99.60	5	98.88	98.35	2.3	4,074	0.06%
2022/06/24	0	0.00	3	104.68	104.00	-3	3,588	-0.08%
2022/06/23	13	103.59	0	0.00	102.15	13	3,503	0.37%
2022/05/27	1	115.10	1	114.80	115.35	0	3,034	0.00%
2022/05/20	1	113.95	3	112.95	113.95	-2	3,127	-0.06%
2022/05/19	3	110.32	1	111.20	111.70	2	3,079	0.06%
2022/05/18	1	114.50	1	115.25	115.30	0	2,997	0.00%
2022/05/17	0	0.00	1	112.50	113.00	-1	2,985	-0.03%
2022/05/16	0	0.00	4	111.48	110.65	-4	2,974	-0.13%
2022/05/13	1	108.85	4	108.81	109.65	-3	2,925	-0.10%
2022/05/12	6	109.41	1	109.10	106.85	5	2,913	0.17%
2022/05/11	1	111.80	5	111.07	112.15	-4	2,845	-0.14%
2022/05/10	6	110.48	7	109.20	112.55	-1	2,821	-0.04%
2022/05/09	2	112.85	1	112.70	112.35	1	2,776	0.04%
2022/05/06	1	117.20	0	0.00	117.30	1	2,749	0.04%
2022/05/05	0	0.00	0.9	122.81	122.00	-0.9	2,722	-0.03%
2022/05/04	0	0.00	1	120.35	119.65	-1	2,707	-0.04%
2022/05/03	2	119.60	3	119.10	119.10	-1	2,780	-0.04%
2022/04/28	0.9	116.34	0	0.00	118.00	0.9	2,812	0.03%
2022/04/26	4	121.14	0	0.00	120.60	4	2,701	0.15%
2022/04/25	1	120.60	1	120.55	120.45	0	2,715	0.00%
2022/04/21	2	128.85	0	0.00	128.85	2	2,636	0.08%
2022/04/20	0	0.00	1	127.30	128.00	-1	2,639	-0.04%
2022/04/18	1	125.30	0	0.00	124.80	1	2,635	0.04%
2022/04/11	1	127.50	0	0.00	126.50	1	2,618	0.04%
2022/04/07	0	0.00	1	129.65	129.00	-1	2,626	-0.04%
2022/04/06	1	133.90	0	0.00	134.20	1	2,621	0.04%
2022/03/30	0	0.00	0	137.50	137.95	0	2,596	0.00%
2022/03/28	1	131.95	0	0.00	134.30	1	2,589	0.04%
2022/03/23	0	0.00	1	137.60	137.70	-1	2,565	-0.04%
2022/03/22	0	0.00	1	134.75	135.05	-1	2,557	-0.04%
2022/03/21	0	0.00	1	134.55	134.55	-1	2,546	-0.04%
2022/03/17	0	0.00	1	132.35	133.85	-1	2,527	-0.04%
2022/03/15	1	125.45	0	0.00	124.85	1	2,453	0.04%
2022/03/11	0	0.00	2	130.00	129.80	-2	2,414	-0.08%
2022/03/10	0	133.50	0	0.00	133.10	0	2,403	0.00%
2022/03/09	0	0.00	3	125.70	126.35	-3	2,361	-0.13%
2022/03/08	5	124.98	0	0.00	123.00	5	2,342	0.21%
2022/03/07	2	129.23	1	132.35	128.65	1	2,225	0.04%
2022/03/04	1	138.50	0	0.00	137.95	1	2,142	0.05%
2022/03/03	0	0.00	1	140.95	140.95	-1	2,157	-0.05%
2022/03/02	0	0.00	1	140.45	140.45	-1	2,202	-0.05%
2022/02/25	1	137.95	0	0.00	136.45	1	2,153	0.05%
2022/02/23	1	143.25	5	142.71	143.75	-4	2,058	-0.19%
2022/02/22	6	141.83	1	141.60	141.85	5	2,033	0.25%
2022/02/15	0	0.00	5	142.05	142.05	-5	1,947	-0.26%
2022/02/11	5	147.15	0	0.00	147.55	5	1,923	0.26%
2022/02/07	0	0.00	4	139.30	141.50	-4	1,986	-0.20%
2022/01/25	2	138.83	6	137.28	138.15	-4	1,994	-0.20%
2022/01/24	3	140.63	0	0.00	143.10	3	1,933	0.16%
2022/01/21	1	142.05	0	0.00	141.45	1	1,915	0.05%
2022/01/19	1	147.95	0	0.00	146.35	1	1,886	0.05%
2022/01/18	3	149.92	0	0.00	149.60	3	1,880	0.16%
2022/01/17	0	0.00	1	150.35	151.95	-1	1,869	-0.05%
2022/01/14	1	149.35	0	0.00	149.35	1	1,889	0.05%
2022/01/13	0	0.00	6	149.43	150.15	-6	1,899	-0.32%
2022/01/12	1	148.20	0	0.00	148.90	1	1,901	0.05%
2022/01/11	1	146.00	0	0.00	146.95	1	1,909	0.05%
2022/01/10	2	145.90	0	0.00	146.75	2	1,923	0.10%
2022/01/06	2	149.40	0	0.00	148.25	2	1,979	0.10%
2022/01/04	0	0.00	2	150.30	151.20	-2	2,038	-0.10%
2021/12/30	2	146.15	0	0.00	146.00	2	2,126	0.09%
2021/12/27	0	0.00	1	143.60	143.60	-1	2,290	-0.04%
2021/11/29	16	130.69	15	132.20	131.10	1	2,712	0.04%
2021/11/01	0	0.00	26	128.10	127.90	-26	3,210	-0.81%
2021/10/29	3	125.45	0	0.00	125.95	3	3,204	0.09%
2021/10/28	11	127.19	0	0.00	127.40	11	3,183	0.35%
2021/10/27	12	127.85	0	0.00	128.05	12	3,191	0.38%
2021/10/25	0	0.00	2	125.20	125.30	-2	3,210	-0.06%
2021/10/22	2	124.70	2	124.50	125.30	0	3,272	0.00%
2021/10/21	0	0.00	5	126.52	124.80	-5	3,257	-0.15%
2021/10/15	0	0.00	1	123.55	123.90	-1	3,269	-0.03%
2021/10/14	1	118.85	1	119.10	118.35	0	3,245	0.00%
2021/10/12	1	117.95	0	0.00	118.55	1	3,215	0.03%
2021/10/08	0	0.00	1	121.20	121.50	-1	3,184	-0.03%
2021/10/07	1	122.70	13	121.98	122.95	-12	3,144	-0.38%
2021/10/06	6	117.01	11	119.18	117.85	-5	3,096	-0.16%
2021/10/05	6	116.09	0	0.00	118.20	6	3,055	0.20%
2021/10/04	10	118.67	0	0.00	118.15	10	3,011	0.33%
2021/10/01	5	120.69	0	0.00	119.60	5	2,946	0.17%
2021/09/30	2	125.80	1	123.55	125.80	1	2,862	0.03%
2021/09/29	3	124.23	0	0.00	124.05	3	2,825	0.11%
2021/09/28	2	129.25	0	0.00	129.55	2	2,786	0.07%
2021/09/27	0	0.00	2	131.10	131.30	-2	2,769	-0.07%
2021/09/24	2	130.50	1	130.60	130.65	1	2,780	0.04%
2021/09/23	0	0.00	11	127.51	128.30	-11	2,786	-0.39%
2021/09/22	13	125.58	1	125.40	125.70	12	2,788	0.43%
2021/09/15	0	0.00	1	132.75	132.45	-1	2,731	-0.04%
2021/09/10	1	131.90	0	0.00	134.05	1	2,840	0.04%
2021/09/09	0	0.00	2	130.50	130.65	-2	2,838	-0.07%
2021/09/08	0	0.00	1	130.45	130.40	-1	2,871	-0.03%
2021/09/07	1	134.35	1	133.80	133.25	0	2,850	0.00%
2021/09/06	1	135.90	0	0.00	134.15	1	2,850	0.04%
2021/09/02	0	0.00	2	131.55	131.05	-2	2,884	-0.07%
2021/09/01	2	133.23	0	0.00	133.70	2	2,880	0.07%
2021/08/31	0	0.00	10	129.70	133.10	-10	2,859	-0.35%
2021/08/30	0	0.00	1	131.50	131.80	-1	2,897	-0.03%
2021/08/27	0	0.00	5	126.50	129.40	-5	2,898	-0.17%
2021/08/20	3	114.87	9	117.09	115.50	-6	2,883	-0.21%
2021/08/19	8	118.32	1	116.20	116.00	7	2,882	0.24%
2021/08/18	4	119.69	2	117.70	122.75	2	2,769	0.07%
2021/08/17	6	121.51	0	0.00	120.00	6	2,787	0.22%
2021/08/16	2	123.50	0	0.00	122.80	2	2,824	0.07%
2021/08/13	2	125.75	0	0.00	124.50	2	2,896	0.07%
2021/08/11	2	127.50	0	0.00	127.75	2	3,014	0.07%
2021/08/10	4	129.70	3	129.60	129.20	1	3,182	0.03%
2021/08/09	0	0.00	1	130.85	130.95	-1	3,398	-0.03%
2021/07/28	3	123.15	0	0.00	124.25	3	4,080	0.07%
2021/07/27	1	128.05	0	0.00	127.90	1	4,082	0.02%
2021/07/19	1	133.15	1	132.60	133.60	0	4,126	0.00%
2021/07/14	0	0.00	1	133.65	134.85	-1	4,160	-0.02%
2021/07/13	2	136.85	1	136.00	134.85	1	4,167	0.02%
2021/06/29	0	0.00	1	131.15	130.10	-1	4,226	-0.02%
2021/06/25	1	129.35	0	0.00	128.65	1	4,250	0.02%
2021/06/02	0	0.00	2	123.90	123.00	-2	4,492	-0.04%
2021/05/31	1	120.75	0	0.00	122.00	1	4,607	0.02%
2021/05/26	2	116.65	0	0.00	116.40	2	4,670	0.04%
2021/05/21	0	0.00	5	112.08	111.70	-5	4,684	-0.11%
2021/05/20	4	107.88	0	0.00	108.00	4	4,629	0.09%
2021/05/19	0	0.00	31	108.72	109.45	-31	4,598	-0.67%
2021/05/18	2	106.05	9	103.12	110.15	-7	4,555	-0.15%
2021/05/17	42	99.65	6	101.64	99.10	36	4,456	0.81%
2021/05/14	0	0.00	3	107.20	105.20	-3	4,283	-0.07%
2021/05/13	2	103.93	0	0.00	102.60	2	4,208	0.05%
2021/05/12	2	107.60	4	108.01	105.10	-2	4,078	-0.05%
2021/05/11	5	120.29	1	116.50	115.30	4	3,889	0.10%
2021/05/07	2	126.00	2	124.98	126.45	0	3,854	0.00%
2021/05/06	1	121.70	1	123.10	121.70	0	3,894	0.00%
2021/05/05	1	119.35	1	121.55	119.35	0	3,890	0.00%
2021/05/04	1	120.90	0	0.00	121.55	1	3,921	0.03%
2021/04/08	1	121.30	1	119.70	121.30	0	4,415	0.00%
2021/03/30	1	116.00	1	115.05	116.00	0	4,433	0.00%
2021/03/29	0	0.00	2	115.00	114.50	-2	4,435	-0.05%
2021/03/26	2	110.28	1	110.25	112.65	1	4,465	0.02%
2021/03/25	2	109.25	2	108.95	109.25	0	4,454	0.00%
2021/03/24	1	108.25	1	109.35	108.45	0	4,422	0.00%
2021/03/23	1	110.60	1	112.15	110.60	0	4,417	0.00%
2021/03/22	1	110.25	0	0.00	110.85	1	4,428	0.02%
2021/03/18	2	112.50	2	113.48	112.50	0	4,467	0.00%
2021/03/16	1	112.50	3	111.68	112.50	-2	4,545	-0.04%
2021/03/15	0	0.00	0.1	110.05	111.40	-0.1	4,549	0.00%
2021/03/11	0	0.00	1	110.70	111.00	-1	4,592	-0.02%
2021/03/09	2.1	105.16	0	0.00	105.85	2.1	4,571	0.05%
2021/03/08	1	105.95	1	107.40	105.95	0	4,541	0.00%
2021/03/05	2	106.23	1	106.30	106.25	1	4,470	0.02%
2021/03/04	1	107.75	0	0.00	107.50	1	4,406	0.02%
2021/03/03	0	0.00	10	110.35	111.30	-10	4,351	-0.23%
2021/03/02	0	0.00	3	109.25	107.25	-3	4,341	-0.07%
2021/02/26	10	110.10	0	0.00	107.20	10	4,329	0.23%
2021/02/24	2	113.63	0	0.00	111.40	2	4,247	0.05%
2021/02/23	1	114.00	0	0.00	115.35	1	4,185	0.02%
2021/02/18	0	0.00	5	115.05	115.50	-5	4,199	-0.12%
2021/02/05	0	0.00	1	105.70	106.20	-1	4,193	-0.02%
2021/02/04	1	104.05	0	0.00	104.40	1	4,197	0.02%
2021/02/03	6	106.21	1	105.90	105.90	5	4,225	0.12%
2021/01/28	0	0.00	1	100.70	100.65	-1	4,392	-0.02%
2021/01/26	1	104.95	0	0.00	103.85	1	4,466	0.02%
2021/01/25	0	0.00	2	108.10	108.00	-2	4,417	-0.05%
2021/01/22	2	109.60	0	0.00	109.50	2	4,395	0.05%
2021/01/21	0	0.00	1	107.25	111.15	-1	4,372	-0.02%
2021/01/19	1	107.30	0	0.00	107.30	1	4,269	0.02%
2021/01/18	1	100.95	1	101.85	102.40	0	4,250	0.00%
2021/01/14	0	0.00	5	103.90	104.00	-5	4,104	-0.12%
2021/01/07	5	97.45	0	0.00	97.45	5	4,056	0.12%
2021/01/05	2	93.10	2	92.55	93.45	0	3,942	0.00%
2020/12/10	1	83.90	1	82.85	83.65	0	4,893	0.00%
2020/12/04	2	82.50	2	81.88	82.50	0	5,018	0.00%
2020/12/02	1	80.25	1	79.35	80.25	0	4,978	0.00%
2020/11/19	0	0.00	1	77.50	77.55	-1	5,199	-0.02%
2020/11/16	7	75.94	9	74.08	76.30	-2	5,380	-0.04%
2020/11/13	3	71.73	1	71.85	72.00	2	5,305	0.04%
2020/11/12	2	71.40	2	71.70	71.40	0	5,343	0.00%
2020/11/11	4	71.68	3	70.93	72.00	1	5,331	0.02%
2020/11/10	1	69.95	1	70.20	69.95	0	5,295	0.00%
2020/11/09	3	70.25	3	70.70	70.60	0	5,227	0.00%
2020/11/06	4	68.55	4	68.66	68.55	0	5,188	0.00%
2020/11/05	2	68.10	3	67.82	68.10	-1	5,150	-0.02%
2020/11/04	3	67.18	3	65.88	68.20	0	5,101	0.00%
2020/11/03	1	65.10	4	65.51	65.90	-3	4,997	-0.06%
2020/11/02	2	63.28	1	64.00	64.00	1	5,021	0.02%
2020/10/30	1	63.50	0	0.00	63.50	1	5,046	0.02%
2020/10/29	4	64.75	3	64.52	64.90	1	5,068	0.02%
2020/10/28	3	66.33	3	66.37	66.15	0	5,088	0.00%
2020/10/26	1	67.95	1	67.70	67.70	0	5,186	0.00%
2020/10/23	1	67.55	0	0.00	67.50	1	5,237	0.02%
2020/10/22	1	67.10	1	67.45	67.45	0	5,384	0.00%
2020/10/19	1	67.55	1	67.15	67.55	0	5,606	0.00%
2020/10/16	1	65.65	2	66.48	65.65	-1	5,613	-0.02%
2020/10/14	1	67.30	1	67.90	67.30	0	5,717	0.00%
2020/10/12	3	67.65	3	67.85	67.65	0	5,763	0.00%
2020/10/08	0	0.00	3	66.62	67.15	-3	5,781	-0.05%
2020/10/07	1	65.20	1	65.80	65.80	0	5,764	0.00%
2020/09/29	2	63.33	2	62.65	62.65	0	5,806	0.00%
2020/09/24	4	61.44	3	60.15	60.15	1	5,861	0.02%
2020/09/23	3	63.67	2	63.38	63.75	1	5,729	0.02%
2020/09/22	4	64.15	2	63.40	63.40	2	5,735	0.03%
2020/09/18	3	66.75	3	66.77	66.75	0	5,607	0.00%
2020/09/17	2	67.05	2	66.98	66.50	0	5,611	0.00%
2020/09/16	3	67.90	3	67.87	67.90	0	5,617	0.00%
2020/09/14	0	0.00	2	65.00	66.60	-2	5,510	-0.04%
2020/09/11	1	64.40	1	63.95	64.40	0	5,493	0.00%
2020/09/10	2	64.20	2	64.40	64.40	0	5,506	0.00%
2020/09/09	4	63.29	4	63.13	63.65	0	5,600	0.00%
2020/09/07	4	63.90	4	63.71	63.45	0	5,758	0.00%
2020/09/04	3	63.72	1	63.50	63.80	2	5,858	0.03%
2020/09/03	1	65.05	2	65.13	65.00	-1	5,848	-0.02%
2020/09/02	4	64.05	3	64.60	64.60	1	5,835	0.02%
2020/09/01	3	64.53	3	63.60	64.60	0	5,896	0.00%
2020/08/31	3	64.40	2	65.10	63.20	1	5,944	0.02%
2020/08/28	2	64.50	3	64.70	64.50	-1	5,941	-0.02%
2020/08/27	3	66.03	3	66.60	65.45	0	5,982	0.00%
2020/08/26	2	65.28	3	65.20	65.65	-1	5,985	-0.02%
2020/08/25	0	0.00	2	64.25	65.10	-2	6,044	-0.03%
2020/08/24	3	63.90	1	63.80	63.80	2	6,066	0.03%
2020/08/21	0	0.00	4	63.75	63.40	-4	6,137	-0.07%
2020/08/20	6	61.68	0	0.00	60.70	6	6,139	0.10%
2020/08/19	3	66.50	3	65.63	65.50	0	6,103	0.00%
2020/08/18	3	66.62	3	66.40	66.40	0	6,208	0.00%
2020/08/17	2	66.08	2	67.25	67.25	0	6,323	0.00%
2020/08/14	1	64.95	1	65.55	65.55	0	6,406	0.00%
2020/08/13	0	0.00	1	65.40	65.10	-1	6,480	-0.02%
2020/08/12	2	63.88	1	64.00	63.95	1	6,572	0.02%
2020/08/11	2	66.43	2	65.35	65.35	0	6,650	0.00%
2020/08/10	1	66.55	2	66.55	66.55	-1	6,788	-0.01%
2020/08/07	1	65.80	1	65.20	65.40	0	6,918	0.00%
2020/08/05	0	0.00	1	65.10	65.10	-1	7,107	-0.01%
2020/08/04	0	0.00	2	63.45	64.00	-2	7,171	-0.03%
2020/08/03	3	62.98	0	0.00	62.10	3	7,267	0.04%
2020/07/31	1	64.00	1	63.95	63.95	0	7,351	0.00%
2020/07/28	1	65.00	2	64.75	62.75	-1	7,771	-0.01%
2020/07/27	4	63.03	3	63.13	63.10	1	7,825	0.01%
2020/07/24	2	59.83	1	60.35	59.25	1	7,921	0.01%
2020/07/23	2	60.40	2	59.83	60.40	0	7,964	0.00%
2020/07/20	4	57.54	5	57.28	57.75	-1	8,381	-0.01%
2020/07/17	2	58.43	1	57.75	57.75	1	8,479	0.01%
2020/07/16	4	57.66	4	57.05	57.05	0	8,761	0.00%
2020/07/15	2	58.18	3	57.92	57.90	-1	8,824	-0.01%
2020/07/14	1	57.40	0	0.00	57.45	1	9,040	0.01%
2020/07/13	2	56.95	0	0.00	57.50	2	9,132	0.02%
2020/07/10	1	55.70	1	56.90	55.70	0	9,242	0.00%
2020/07/08	0	0.00	1	56.70	56.70	-1	9,523	-0.01%
2020/07/07	1	57.15	2	56.15	55.95	-1	9,617	-0.01%
2020/07/06	0	0.00	2	55.23	55.95	-2	9,741	-0.02%
2020/07/03	1	53.75	1	53.75	53.90	0	9,922	0.00%
2020/07/01	0	0.00	1	51.80	51.50	-1	10,353	-0.01%
2020/06/30	2	50.65	2	50.50	50.80	0	10,470	0.00%
2020/06/29	2	50.23	0	0.00	49.71	2	10,703	0.02%
2020/06/23	2	50.20	2	50.50	50.50	0	11,417	0.00%
2020/06/22	1	50.15	1	49.93	50.15	0	11,852	0.00%
2020/06/19	0	0.00	2	49.73	50.00	-2	12,406	-0.02%
2020/06/18	1	49.48	1	49.92	49.92	0	12,887	0.00%
2020/06/17	0	0.00	4	49.20	49.60	-4	13,211	-0.03%
2020/06/16	4	49.56	4	49.31	49.52	0	13,700	0.00%
2020/06/15	1	48.50	1	48.50	47.23	0	14,229	0.00%
2020/06/12	8	48.33	1	48.20	48.49	7	14,478	0.05%
2020/06/11	1	49.20	1	51.10	49.20	0	14,727	0.00%
2020/06/09	2	50.10	2	49.82	50.25	0	15,142	0.00%
2020/06/08	0	0.00	1	49.58	49.95	-1	15,281	-0.01%
2020/06/05	1	49.01	4	48.35	49.05	-3	15,244	-0.02%
2020/06/04	2	47.98	1	47.92	48.15	1	15,296	0.01%
2020/06/03	3	47.35	3	47.28	47.51	0	15,337	0.00%
2020/06/02	3	45.94	0	0.00	45.95	3	15,308	0.02%
2020/06/01	2	45.54	4	45.66	45.56	-2	15,273	-0.01%
2020/05/29	3	44.39	1	44.00	44.67	2	15,199	0.01%
2020/05/28	2	44.31	5	44.48	44.31	-3	15,191	-0.02%
2020/05/27	1	44.86	3	44.97	44.87	-2	15,182	-0.01%
2020/05/25	5	43.08	27	43.44	43.85	-22	15,047	-0.15%
2020/05/22	26	43.39	1	43.02	43.02	25	14,944	0.17%
2020/05/21	5	44.59	5	44.74	44.90	0	14,836	0.00%
2020/05/20	1	43.98	0	0.00	44.00	1	14,732	0.01%
2020/05/19	2	44.30	9	44.09	43.82	-7	14,660	-0.05%
2020/05/18	7	43.02	4	42.97	42.89	3	14,555	0.02%
2020/05/15	3	43.14	2	43.36	43.36	1	14,466	0.01%
2020/05/14	1	43.50	3	43.23	42.85	-2	14,313	-0.01%
2020/05/13	2	43.90	2	44.20	44.20	0	14,146	0.00%
2020/05/12	2	43.53	5	43.77	43.79	-3	14,065	-0.02%
2020/05/11	2	44.88	1	45.10	44.87	1	13,892	0.01%
2020/05/08	1	44.12	2	44.07	44.00	-1	13,792	-0.01%
2020/05/07	6	43.59	2	43.66	43.62	4	13,661	0.03%
2020/05/06	4	42.81	6	42.70	42.82	-2	13,512	-0.01%
2020/05/05	2	42.48	1	42.71	42.74	1	13,359	0.01%
2020/05/04	3	41.89	3	42.49	42.18	0	13,214	0.00%
2020/04/30	2	44.72	3	43.81	44.69	-1	12,980	-0.01%
2020/04/29	2	42.96	0	0.00	42.96	2	12,826	0.02%
2020/04/28	3	41.14	4	41.44	41.82	-1	12,664	-0.01%
2020/04/27	1	41.55	14	41.03	41.57	-13	12,611	-0.10%
2020/04/24	3	39.41	4	39.22	39.43	-1	12,378	-0.01%
2020/04/23	4	39.40	2	39.76	39.66	2	12,225	0.02%
2020/04/22	6	38.65	3	38.44	39.07	3	11,915	0.03%
2020/04/21	4	39.77	0	0.00	38.80	4	11,772	0.03%
2020/04/20	7	41.47	0	0.00	41.28	7	11,423	0.06%
2020/04/17	2	41.85	6	41.61	41.55	-4	11,312	-0.04%
2020/04/16	6	39.59	4	39.34	39.76	2	11,003	0.02%
2020/04/15	0	0.00	2	39.76	39.87	-2	10,854	-0.02%
2020/04/14	6	39.42	1	38.50	39.53	5	10,661	0.05%
2020/04/13	0	0.00	1	37.29	37.27	-1	10,413	-0.01%
2020/04/10	1	37.76	0	0.00	37.76	1	10,268	0.01%
2020/04/08	0	0.00	2	36.74	37.83	-2	9,867	-0.02%
2020/04/06	0	0.00	3	35.14	35.31	-3	9,293	-0.03%
2020/04/01	3	33.96	2	34.05	33.97	1	8,972	0.01%
2020/03/31	3	34.67	2	34.24	33.94	1	8,754	0.01%
2020/03/30	15	32.31	13	33.33	33.70	2	8,458	0.02%
2020/03/27	16	34.72	10	35.61	33.99	6	8,004	0.07%
2020/03/26	0	0.00	15	34.03	34.30	-15	7,569	-0.20%
2020/03/25	4	33.42	2	33.69	33.41	2	7,062	0.03%
2020/03/24	114	31.90	10	31.29	31.40	104	6,439	1.62%	大買/鉅額交易
2020/03/23	2	28.68	10	28.45	28.25	-8	5,892	-0.14%
2020/03/20	6	30.38	114	29.68	30.45	-108	5,475	-1.97%	大賣/鉅額交易
2020/03/19	10	28.28	14	26.65	26.40	-4	4,886	-0.08%
2020/03/18	20	32.35	10	31.28	30.66	10	4,229	0.24%
2020/03/17	4	33.31	3	33.73	32.88	1	3,892	0.03%
2020/03/16	11	35.67	1	36.69	34.63	10	3,470	0.29%
2020/03/13	7	34.42	6	35.00	37.64	1	3,199	0.03%
2020/03/12	7	39.82	38	40.13	39.43	-31	2,837	-1.09%
2020/03/11	30	43.55	0	0.00	43.42	30	2,642	1.14%
2020/03/10	3	43.98	23	43.90	44.72	-20	2,574	-0.78%
2020/03/05	10	48.92	0	0.00	48.92	10	2,247	0.44%
2020/03/03	0	0.00	20	47.57	47.49	-20	2,188	-0.91%
2020/03/02	1	45.80	0	0.00	46.38	1	2,122	0.05%
2020/02/27	29	47.62	10	47.93	47.26	19	2,026	0.94%
2020/02/26	1	48.22	1	48.51	48.54	0	1,935	0.00%
2020/02/25	0	0.00	1	49.34	49.46	-1	1,872	-0.05%
2020/02/24	12	49.10	11	49.32	49.21	1	1,842	0.05%
2020/02/11	0	0.00	2	50.65	50.65	-2	1,570	-0.13%
2020/02/10	2	48.72	10	49.95	49.75	-8	1,563	-0.51%
2020/02/07	2	50.08	1	50.20	49.87	1	1,536	0.07%
2020/02/06	0	0.00	1	50.60	51.10	-1	1,517	-0.07%
2020/02/04	3	49.10	1	49.46	49.38	2	1,450	0.14%
2020/02/03	0	0.00	1	47.00	47.91	-1	1,424	-0.07%
2020/01/31	2	49.01	2	49.08	48.87	0	1,342	0.00%
2020/01/30	1	48.76	20	48.25	48.25	-19	1,307	-1.45%
2020/01/13	0	0.00	2	54.60	54.55	-2	1,161	-0.17%
2019/12/31	10	53.60	10	53.60	53.55	0	1,078	0.00%
2019/12/19	2	54.05	0	0.00	53.90	2	1,136	0.18%
2019/12/13	20	53.38	0	0.00	53.25	20	1,124	1.78%
2019/12/06	20	49.77	0	0.00	49.72	20	1,076	1.86%
2019/12/02	0	0.00	20	48.65	48.70	-20	1,096	-1.82%
2019/11/29	25	48.61	11	48.56	48.38	14	1,098	1.27%
2019/11/11	6	48.54	0	0.00	48.10	6	1,321	0.45%
2019/10/16	0	0.00	1	45.28	45.19	-1	1,586	-0.06%
2019/10/08	0	0.00	10	43.68	43.89	-10	1,562	-0.64%
2019/10/03	0	0.00	20	42.30	42.62	-20	1,559	-1.28%
2019/10/02	0	0.00	15	43.27	43.26	-15	1,556	-0.96%
2019/10/01	0	0.00	16	43.27	43.51	-16	1,550	-1.03%
2019/09/26	1	42.23	0	0.00	42.15	1	1,551	0.06%
2019/09/06	0	0.00	3	41.30	41.47	-3	1,672	-0.18%
2019/09/03	20	39.80	0	0.00	39.72	20	1,682	1.19%
2019/09/02	10	40.06	0	0.00	40.24	10	1,713	0.58%
2019/08/30	9	39.92	0	0.00	39.96	9	1,727	0.52%
2019/08/26	0	0.00	2	38.18	38.12	-2	1,753	-0.11%
2019/08/22	2	39.54	0	0.00	39.24	2	1,733	0.12%
2019/08/15	10	37.84	1	37.64	37.88	9	1,746	0.52%
2019/08/14	12	38.84	1	38.70	38.70	11	1,731	0.64%
2019/08/13	0	0.00	2	38.34	38.19	-2	1,723	-0.12%
2019/08/08	2	38.86	0	0.00	38.94	2	1,759	0.11%
2019/08/07	5	38.05	0	0.00	38.08	5	1,759	0.28%
2019/08/06	6	38.27	6	38.33	38.34	0	1,780	0.00%
2019/07/19	0	0.00	10	40.99	41.10	-10	1,768	-0.57%
2019/07/04	0	0.00	10	39.65	39.65	-10	1,730	-0.58%
2019/07/03	10	39.24	0	0.00	39.34	10	1,730	0.58%
2019/06/28	10	38.66	0	0.00	38.75	10	1,713	0.58%
2019/06/20	1	38.72	1	38.70	38.81	0	1,678	0.00%
2019/05/17	0	0.00	1	36.65	36.42	-1	1,403	-0.07%
2019/05/15	1	37.72	0	0.00	37.71	1	1,343	0.07%
2019/03/05	0	0.00	2	35.20	35.19	-2	3,237	-0.06%
2019/02/25	2	35.73	0	0.00	35.91	2	3,398	0.06%
2019/02/13	1	33.92	0	0.00	33.96	1	3,697	0.03%
2019/01/30	0	0.00	1	32.86	32.90	-1	3,901	-0.03%
2019/01/08	1	30.55	0	0.00	30.59	1	5,146	0.02%
2019/01/04	4	29.28	0	0.00	29.37	4	5,323	0.08%
2019/01/03	4	29.96	0	0.00	30.04	4	5,534	0.07%
2018/12/27	0	0.00	4	30.78	31.10	-4	5,794	-0.07%
2018/12/26	0	0.00	9	30.48	29.96	-9	5,808	-0.15%
2018/12/25	3	30.50	0	0.00	30.18	3	5,794	0.05%
2018/12/24	2	30.98	0	0.00	31.15	2	5,779	0.03%
2018/12/17	0	0.00	7	31.76	32.04	-7	5,773	-0.12%
2018/12/14	12	31.42	10	31.59	31.58	2	5,742	0.03%
2018/12/13	1	32.08	0	0.00	32.28	1	5,690	0.02%
2018/12/12	4	31.63	0	0.00	32.13	4	5,674	0.07%
2018/12/11	7	31.09	17	31.32	31.38	-10	5,656	-0.18%
2018/12/10	10	30.91	0	0.00	30.91	10	5,689	0.18%
2018/12/07	0	0.00	6	31.59	31.74	-6	5,671	-0.11%
2018/12/06	25	31.15	19	31.27	31.16	6	5,659	0.11%
2018/11/29	0	0.00	1	33.27	32.64	-1	5,375	-0.02%
2018/11/28	0	0.00	1	32.49	32.60	-1	5,300	-0.02%
2018/11/26	1	31.83	0	0.00	31.92	1	5,242	0.02%
2018/11/23	0	0.00	25	31.20	31.20	-25	5,203	-0.48%
2018/11/22	0	0.00	15	31.79	31.59	-15	5,214	-0.29%
2018/11/15	0	0.00	10	32.32	32.40	-10	5,097	-0.20%
2018/11/14	0	0.00	2	32.01	32.08	-2	5,062	-0.04%
2018/11/13	2	30.97	0	0.00	31.98	2	5,022	0.04%
2018/11/12	0	0.00	1	32.36	32.44	-1	4,968	-0.02%
2018/11/09	11	32.14	10	32.27	32.22	1	4,969	0.02%
2018/11/07	0	0.00	5	32.83	32.82	-5	4,834	-0.10%
2018/11/06	0	0.00	5	32.51	32.11	-5	4,802	-0.10%
2018/11/05	5	32.16	0	0.00	32.44	5	4,760	0.11%
2018/11/01	0	0.00	1	32.39	32.49	-1	4,572	-0.02%
2018/10/31	1	31.74	1	31.74	31.90	0	4,486	0.00%
2018/10/30	2	30.73	6	30.49	30.75	-4	4,376	-0.09%
2018/10/26	10	30.20	30	29.94	30.17	-20	4,220	-0.47%
2018/10/25	23	30.40	7	30.62	30.34	16	4,049	0.40%
2018/10/24	13	31.80	11	32.15	32.00	2	3,852	0.05%
2018/10/23	5	32.44	0	0.00	32.14	5	3,700	0.14%
2018/10/22	10	32.62	0	0.00	33.46	10	3,561	0.28%
2018/10/17	10	33.66	28	34.09	33.43	-18	3,326	-0.54%
2018/10/15	8	32.96	0	0.00	32.92	8	3,263	0.25%
2018/10/12	30	32.07	6	32.70	33.78	24	3,170	0.76%
2018/10/11	28	32.70	0	0.00	31.65	28	3,008	0.93%
2018/10/09	1	37.50	0	0.00	37.40	1	2,706	0.04%
2018/10/08	4	37.49	0	0.00	37.30	4	2,617	0.15%
2018/10/03	1	40.06	0	0.00	40.01	1	2,299	0.04%
2018/09/27	0	0.00	32	40.74	40.97	-32	2,253	-1.42%
2018/09/26	0	0.00	20	40.86	40.77	-20	2,212	-0.90%
2018/09/25	0	0.00	3	40.88	40.83	-3	2,228	-0.13%
2018/09/14	61	39.79	10	40.24	40.59	51	2,173	2.35%
2018/09/12	1	39.17	0	0.00	39.42	1	2,097	0.05%
2018/09/11	3	39.45	0	0.00	39.49	3	2,072	0.14%
2018/08/31	0	0.00	4	40.73	40.86	-4	1,997	-0.20%
2018/08/28	0	0.00	1	40.43	40.35	-1	1,909	-0.05%
2018/08/22	2	39.07	0	0.00	39.12	2	1,901	0.11%
2018/08/21	1	38.88	0	0.00	39.08	1	1,898	0.05%
2018/08/17	1	38.70	0	0.00	38.25	1	1,895	0.05%
2018/08/16	1	38.26	0	0.00	38.48	1	1,859	0.05%
2018/08/14	0	0.00	1	39.02	39.02	-1	1,789	-0.06%
2018/08/13	1	38.50	0	0.00	38.62	1	1,810	0.06%
2018/08/07	0	0.00	2	40.10	40.04	-2	1,813	-0.11%
2018/08/02	0	0.00	3	39.42	39.38	-3	1,944	-0.15%
2018/07/30	0	0.00	5	40.15	40.02	-5	1,996	-0.25%
2018/07/27	0	0.00	1	40.16	40.20	-1	2,007	-0.05%
2018/07/16	10	38.02	1	37.99	37.78	9	2,275	0.40%
2018/07/06	0	0.00	1	35.84	36.04	-1	2,228	-0.04%
2018/07/03	0	0.00	1	36.55	36.20	-1	2,248	-0.04%
2018/06/26	1	35.83	0	0.00	36.06	1	2,201	0.05%
2018/06/15	15	36.81	25	37.07	37.41	-10	2,293	-0.44%
2018/06/14	10	37.22	0	0.00	37.13	10	2,298	0.44%
2018/06/13	0	0.00	1	38.10	38.11	-1	2,294	-0.04%
2018/06/12	1	37.63	0	0.00	37.88	1	2,323	0.04%
2018/06/06	3	38.17	2	38.15	38.48	1	2,394	0.04%
2018/06/01	0	0.00	1	36.54	36.59	-1	2,430	-0.04%
2018/05/29	1	36.68	0	0.00	36.79	1	2,578	0.04%
2018/05/11	0	0.00	1	36.17	36.27	-1	3,186	-0.03%
2018/05/09	0	0.00	1	35.21	35.29	-1	3,150	-0.03%
2018/05/03	1	34.37	2	34.26	34.04	-1	3,113	-0.03%
2018/04/30	3	34.57	1	34.43	35.12	2	3,124	0.06%
2018/04/25	1	34.17	1	34.28	34.41	0	3,053	0.00%
2018/04/24	1	34.87	2	34.94	34.82	-1	3,014	-0.03%
2018/04/23	0	0.00	10	35.38	35.32	-10	2,963	-0.34%
2018/04/20	11	35.95	0	0.00	35.85	11	2,925	0.38%
2018/04/17	0	0.00	1	36.20	36.15	-1	2,796	-0.04%
2018/04/16	0	0.00	1	37.06	37.01	-1	2,747	-0.04%
2018/04/11	0	0.00	1	37.46	37.39	-1	2,756	-0.04%
2018/04/10	1	37.09	0	0.00	37.15	1	2,750	0.04%
2018/04/09	0	0.00	2	36.85	36.82	-2	2,738	-0.07%
2018/04/03	3	36.00	0	0.00	36.25	3	2,723	0.11%
2018/03/29	1	36.64	1	36.37	36.53	0	2,683	0.00%
2018/03/26	0	0.00	1	35.95	36.61	-1	2,559	-0.04%
2018/03/23	0	0.00	1	36.15	36.15	-1	2,520	-0.04%
2018/03/19	0	0.00	1	37.94	37.87	-1	2,460	-0.04%
2018/03/15	1	38.10	0	0.00	38.13	1	2,446	0.04%
2018/03/14	2	38.16	0	0.00	38.06	2	2,452	0.08%
2018/03/13	16	38.48	0	0.00	38.66	16	2,423	0.66%
2018/03/08	0	0.00	1	36.77	36.80	-1	2,430	-0.04%
2018/03/02	1	35.10	0	0.00	35.55	1	2,348	0.04%
2018/03/01	2	35.79	0	0.00	36.12	2	2,295	0.09%
2018/02/27	1	36.81	0	0.00	36.56	1	2,278	0.04%
2018/02/23	0	0.00	2	36.26	36.31	-2	2,224	-0.09%
2018/02/22	2	35.45	0	0.00	35.38	2	2,208	0.09%
2018/02/21	0	0.00	15	35.46	35.78	-15	2,190	-0.68%
2018/02/09	0	0.00	1	32.38	33.60	-1	2,098	-0.05%
2018/02/05	1	37.48	0	0.00	37.48	1	1,659	0.06%
2018/01/25	0	0.00	10	39.30	39.07	-10	1,504	-0.66%
2018/01/24	10	38.70	0	0.00	38.82	10	1,456	0.69%