元大台灣50正2 (00631L)-元大-員林中山券商分點個股進出

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
185.0
漲跌
▼6.0
漲幅
-3.12%
成交量
3,346張
產業
上市
278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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	185.77	3	185.25	185.00	2	2,764	0.07%
2024/04/24	3	189.43	0	0.00	190.95	3	2,755	0.11%
2024/04/23	6.2	181.39	3	182.03	181.70	3.2	2,784	0.11%
2024/04/22	0	179.65	3	180.17	178.45	-3	2,808	-0.11%
2024/04/19	15.8	180.09	20	179.56	179.00	-4.2	2,767	-0.15%
2024/04/18	1	189.90	0	0.00	194.35	1	2,570	0.04%
2024/04/17	0.6	190.73	0	0.00	192.10	0.6	2,560	0.02%
2024/04/16	12.4	191.10	10	186.94	187.50	2.4	2,556	0.09%
2024/04/15	1.2	199.64	0	0.00	199.15	1.2	2,437	0.05%
2024/04/12	1	203.10	1	204.05	204.05	0	2,423	0.00%
2024/04/09	4	206.18	4	203.30	206.30	0	2,490	0.00%
2024/04/03	1.2	195.79	2	196.30	196.55	-0.8	2,470	-0.03%
2024/04/02	0	0.00	0	199.00	199.20	0	2,441	0.00%
2024/04/01	0	0.00	3	195.55	194.55	-3	2,481	-0.12%
2024/03/29	3	194.50	3.2	194.68	194.70	-0.2	2,491	-0.01%
2024/03/28	1	193.45	0	0.00	193.45	1	2,490	0.04%
2024/03/27	1.1	192.98	1	192.40	194.35	0.1	2,479	0.00%
2024/03/26	7	193.26	14	192.45	193.00	-7	2,501	-0.28%
2024/03/25	2	195.05	1	193.25	194.15	1	2,480	0.04%
2024/03/22	1	193.60	0	0.00	193.60	1	2,524	0.04%
2024/03/21	9.2	193.87	6	191.93	194.10	3.2	2,494	0.13%
2024/03/20	3	187.83	0	187.60	186.05	3	2,489	0.12%
2024/03/18	1	188.10	0	0.00	188.10	1	2,512	0.04%
2024/03/15	1	186.10	2	186.05	185.35	-1	2,526	-0.04%
2024/03/13	2	188.50	0	0.00	188.65	2	2,519	0.08%
2024/03/12	2.1	188.35	0	0.00	188.80	2.1	2,520	0.08%
2024/03/11	1	185.09	1	185.80	184.80	0	2,524	0.00%
2024/03/08	3	187.00	8	188.08	186.10	-5	2,537	-0.20%
2024/03/07	4	184.20	7	184.06	184.20	-3	2,513	-0.12%
2024/03/06	5	179.92	5	178.64	180.10	0	2,515	0.00%
2024/03/05	5	178.25	5	177.76	178.10	0	2,519	0.00%
2024/03/04	1	176.20	0	0.00	176.35	1	2,536	0.04%
2024/02/29	0	0.00	2	168.15	170.15	-2	2,578	-0.08%
2024/02/27	0	0.00	0	168.85	168.85	0	2,588	0.00%
2024/02/26	2	170.00	0	0.00	170.50	2	2,585	0.08%
2024/02/23	0	0.00	2	169.65	169.45	-2	2,615	-0.08%
2024/02/22	0	0.00	0.1	167.00	168.90	-0.1	2,670	0.00%
2024/02/19	3	165.03	0	0.00	165.00	3	2,800	0.11%
2024/02/16	2	165.90	2.2	165.90	164.80	-0.2	2,882	-0.01%
2024/02/15	2	164.90	6.4	163.91	165.20	-4.4	2,915	-0.15%
2024/02/05	2.1	154.63	0	0.00	155.05	2.1	2,913	0.07%
2024/01/31	0	0.00	0.1	152.30	152.00	-0.1	2,974	0.00%
2024/01/29	2	155.70	0	0.00	155.70	2	3,099	0.06%
2024/01/24	0	151.65	1.1	151.82	151.40	-1.1	3,214	-0.03%
2024/01/22	0	0.00	1.3	150.03	150.20	-1.3	3,229	-0.04%
2024/01/19	1	146.86	4.1	146.62	148.05	-3.1	3,226	-0.09%
2024/01/18	0	0.00	1	141.05	141.15	-1	3,271	-0.03%
2024/01/17	1	140.60	0	0.00	140.60	1	3,273	0.03%
2024/01/16	1	143.50	0	0.00	143.00	1	3,259	0.03%
2024/01/15	0.1	146.85	0	0.00	146.35	0.1	3,276	0.00%
2024/01/11	3	145.13	0	0.00	146.30	3	3,331	0.09%
2024/01/09	0	146.70	0	0.00	146.20	0	3,355	0.00%
2024/01/08	0.3	147.30	0	0.00	146.35	0.3	3,347	0.01%
2024/01/04	3	145.83	0	0.00	145.70	3	3,352	0.09%
2024/01/03	0.2	146.35	0.1	146.40	145.90	0.1	3,405	0.00%
2023/12/28	1	151.00	3.2	151.15	151.15	-2.2	3,439	-0.06%
2023/12/27	1	150.50	0	0.00	151.40	1	3,452	0.03%
2023/12/26	2	149.10	0	0.00	149.10	2	3,450	0.06%
2023/12/20	0	0.00	0.1	146.90	148.15	-0.1	3,495	0.00%
2023/12/19	0	0.00	5	145.50	146.30	-5	3,502	-0.14%
2023/12/15	0.1	148.95	0	0.00	148.35	0.1	3,570	0.00%
2023/12/14	3	147.60	0	0.00	147.70	3	3,550	0.08%
2023/12/13	2	144.30	0	0.00	144.30	2	3,537	0.06%
2023/12/08	0	143.45	0	0.00	143.05	0	3,632	0.00%
2023/12/06	2.4	143.48	0	0.00	143.00	2.4	3,647	0.07%
2023/11/29	0	0.00	1	143.70	142.65	-1	3,595	-0.03%
2023/11/28	0	0.00	0.3	141.00	142.85	-0.3	3,582	-0.01%
2023/11/27	1	141.05	6	140.41	139.40	-5	3,568	-0.14%
2023/11/24	0	0.00	0.2	141.95	141.95	-0.2	3,569	-0.01%
2023/11/21	0	0.00	0.1	143.60	143.90	-0.1	3,625	0.00%
2023/11/17	0	0.00	0.2	140.99	140.70	-0.2	3,627	-0.01%
2023/11/14	0.1	136.26	0.1	136.65	136.65	0	3,501	0.00%
2023/11/13	0	0.00	0.1	135.05	135.40	-0.1	3,530	0.00%
2023/11/10	0	0.00	0.1	132.30	132.40	-0.1	3,515	0.00%
2023/11/09	0	133.60	0	133.60	133.65	0	3,538	0.00%
2023/11/08	0	0.00	0.1	133.15	133.50	-0.1	3,607	0.00%
2023/11/06	0	0.00	0.2	132.60	132.25	-0.2	3,642	0.00%
2023/11/03	0	0.00	5.1	129.55	129.60	-5.1	3,553	-0.14%
2023/11/02	0	126.90	0.1	127.21	127.85	0	3,525	0.00%
2023/11/01	0	123.20	0	0.00	122.90	0	3,495	0.00%
2023/10/31	0.1	122.47	0	0.00	121.80	0.1	3,510	0.00%
2023/10/27	0	0.00	5	123.90	124.10	-5	3,546	-0.14%
2023/10/26	6.3	123.46	0	0.00	122.75	6.3	3,564	0.18%
2023/10/25	0	128.52	2	128.40	127.95	-2	3,465	-0.06%
2023/10/24	2.2	124.93	0	0.00	127.25	2.2	3,457	0.06%
2023/10/23	1.2	126.16	0	0.00	126.00	1.2	3,425	0.03%
2023/10/20	1.3	126.66	0	127.15	128.70	1.3	3,389	0.04%
2023/10/19	2.6	129.16	0	0.00	129.20	2.6	3,344	0.08%
2023/10/18	3	129.90	1	129.90	129.40	2	3,395	0.06%
2023/10/16	0.4	132.00	2	132.40	132.30	-1.6	3,357	-0.05%
2023/10/13	0.1	134.25	0.1	134.25	134.25	0	3,387	0.00%
2023/10/12	0.1	134.50	0	0.00	135.30	0.1	3,395	0.00%
2023/10/11	0	0.00	0.4	132.86	133.20	-0.4	3,388	-0.01%
2023/10/06	0	129.90	0	0.00	130.35	0	3,383	0.00%
2023/10/05	1	129.45	1	129.00	129.50	0	3,372	0.00%
2023/10/04	5.2	125.84	1	125.95	126.10	4.2	3,365	0.12%
2023/10/03	1	129.00	0	0.00	128.95	1	3,306	0.03%
2023/10/02	0	131.25	4	131.30	131.05	-4	3,333	-0.12%
2023/09/26	2	127.45	0	0.00	126.45	2	3,359	0.06%
2023/09/25	0	129.70	0	0.00	129.45	0	3,363	0.00%
2023/09/22	2.5	126.94	1	127.54	127.45	1.5	3,348	0.05%
2023/09/21	3.3	127.90	1	127.21	126.90	2.2	3,338	0.07%
2023/09/20	0.2	132.07	0	0.00	131.00	0.2	3,242	0.01%
2023/09/19	1	132.80	0.1	134.05	132.20	0.9	3,262	0.03%
2023/09/18	0.1	134.00	2	133.70	133.65	-1.9	3,269	-0.06%
2023/09/15	2.1	136.48	0	0.00	136.75	2.1	3,236	0.06%
2023/09/14	0.1	135.03	2	134.55	135.70	-1.9	3,206	-0.06%
2023/09/12	0	131.50	0	0.00	131.30	0	3,164	0.00%
2023/09/11	1	129.06	0	0.00	128.90	1	3,155	0.03%
2023/09/08	1	131.05	0	0.00	131.05	1	3,118	0.03%
2023/09/07	0.2	131.85	0	0.00	131.45	0.2	3,129	0.01%
2023/09/06	0	0.00	0.2	134.20	133.80	-0.2	3,113	-0.01%
2023/09/04	0	0.00	2	134.20	134.45	-2	3,149	-0.06%
2023/08/31	4	132.95	0	0.00	132.35	4	3,146	0.13%
2023/08/30	1	134.05	4	134.68	133.95	-3	3,151	-0.10%
2023/08/28	1	130.70	0	0.00	130.40	1	3,131	0.03%
2023/08/25	1.3	130.53	2	130.70	129.35	-0.7	3,125	-0.02%
2023/08/24	3	134.50	11	134.38	134.70	-8	3,073	-0.26%
2023/08/23	0	0.00	2.1	131.05	131.45	-2.1	3,035	-0.07%
2023/08/21	1.1	128.10	0	0.00	128.00	1.1	3,043	0.03%
2023/08/18	0.1	128.50	0	0.00	128.15	0.1	3,048	0.00%
2023/08/17	5.5	126.96	0	0.00	130.45	5.5	3,025	0.18%
2023/08/16	5	127.50	0	0.00	128.85	5	2,960	0.17%
2023/08/15	3	130.10	0	0.00	129.50	3	2,972	0.10%
2023/08/14	3.2	129.06	1	128.45	128.15	2.2	3,002	0.07%
2023/08/11	4	133.81	0	0.00	132.55	4	2,979	0.13%
2023/08/10	1.2	132.97	3	133.00	132.65	-1.8	2,984	-0.06%
2023/08/08	1	136.20	0	0.00	135.95	1	2,908	0.03%
2023/08/07	1	136.75	0	0.00	138.80	1	2,895	0.03%
2023/08/04	2	134.98	2	136.00	135.75	0	2,891	0.00%
2023/08/02	2.1	136.34	0	0.00	135.95	2.1	2,854	0.07%
2023/08/01	1	141.50	0	0.00	141.50	1	2,794	0.04%
2023/07/31	1	140.10	1	140.10	139.85	0	2,793	0.00%
2023/07/25	0	0.00	2	141.20	141.35	-2	2,740	-0.07%
2023/07/21	1	137.60	0	0.00	137.70	1	2,740	0.04%
2023/07/20	0.1	140.60	0	0.00	140.35	0.1	2,725	0.00%
2023/07/17	0	0.00	0.1	143.10	142.40	-0.1	2,698	0.00%
2023/07/14	0	0.00	2	142.20	142.40	-2	2,698	-0.07%
2023/07/10	0	132.95	0	0.00	131.60	0	2,646	0.00%
2023/07/07	1.1	132.90	0	0.00	132.10	1.1	2,635	0.04%
2023/07/06	3	134.65	2	135.18	133.35	1	2,605	0.04%
2023/07/05	0	138.60	0.1	139.30	138.30	-0.1	2,537	0.00%
2023/07/04	0.1	139.95	0	0.00	139.90	0.1	2,530	0.00%
2023/07/03	3	138.00	0	0.00	138.75	3	2,533	0.12%
2023/06/29	1	137.00	0	0.00	134.45	1	2,528	0.04%
2023/06/27	1	134.25	0	0.00	133.95	1	2,548	0.04%
2023/06/26	2	136.65	1	136.51	136.20	1	2,528	0.04%
2023/06/21	0	139.00	0	0.00	138.40	0	2,536	0.00%
2023/06/20	0.9	139.10	0	0.00	138.45	0.9	2,577	0.03%
2023/06/19	0	0.00	1.7	139.33	139.45	-1.7	2,614	-0.06%
2023/06/16	0	139.95	0	0.00	139.85	0	2,639	0.00%
2023/06/15	2	139.88	0	0.00	140.85	2	2,644	0.08%
2023/06/14	3	139.10	4	138.95	139.20	-1	2,689	-0.04%
2023/06/13	0	0.00	23	138.20	139.35	-23	2,752	-0.84%
2023/06/08	0.1	133.05	0	0.00	130.80	0.1	2,860	0.00%
2023/06/05	3	130.83	0	0.00	130.35	3	2,965	0.10%
2023/06/02	0	0.00	3	130.25	130.80	-3	2,986	-0.10%
2023/06/01	1.2	127.38	1	127.00	127.45	0.2	3,033	0.01%
2023/05/31	0	0.00	0	128.25	128.25	0	3,051	0.00%
2023/05/29	3	129.20	0	0.00	129.10	3	3,099	0.10%
2023/05/26	0	0.00	3	127.00	127.00	-3	3,111	-0.10%
2023/05/24	0	0.00	0	120.65	121.15	0	3,146	0.00%
2023/05/23	6	121.83	6.1	122.41	122.10	-0.1	3,145	0.00%
2023/05/22	0.1	122.10	0	0.00	121.80	0.1	3,147	0.00%
2023/05/19	4.1	121.78	0	121.91	122.00	4	3,194	0.13%
2023/05/18	6	120.83	6	120.82	120.95	0	3,186	0.00%
2023/05/17	15	118.35	15.1	116.37	118.20	-0.1	3,190	0.00%
2023/05/15	0.3	111.60	0	0.00	111.85	0.3	3,155	0.01%
2023/05/12	10	111.05	10	111.95	112.15	0	3,163	0.00%
2023/05/10	4.4	114.33	1	113.85	113.30	3.4	3,165	0.11%
2023/05/09	20	115.10	3	115.25	115.25	17	3,152	0.54%
2023/05/05	0	0.00	0.1	114.30	113.70	-0.1	3,166	0.00%
2023/05/03	0.6	112.84	0	0.00	112.65	0.6	3,244	0.02%
2023/05/02	0.2	113.59	0	0.00	113.75	0.2	3,298	0.01%
2023/04/28	1	111.85	0	0.00	112.85	1	3,377	0.03%
2023/04/27	1	110.20	1	110.55	110.30	0	3,398	0.00%
2023/04/26	0	109.90	0	0.00	110.10	0	3,430	0.00%
2023/04/25	0.1	110.43	0.1	110.75	110.20	0.1	3,478	0.00%
2023/04/24	2	113.85	0.3	113.40	113.80	1.7	3,459	0.05%
2023/04/21	1.1	114.76	1	114.65	113.70	0.1	3,516	0.00%
2023/04/20	0	115.22	0	0.00	115.00	0	3,591	0.00%
2023/04/19	1	116.55	1	116.10	116.10	0	3,700	0.00%
2023/04/18	0	117.30	0	0.00	117.15	0	3,762	0.00%
2023/04/11	1	117.45	1	118.05	117.90	0	4,072	0.00%
2023/04/07	0	0.00	2	116.65	116.60	-2	4,222	-0.05%
2023/04/06	2.2	115.62	1	115.75	116.00	1.2	4,237	0.03%
2023/03/30	2	116.23	0	0.00	116.80	2	4,356	0.05%
2023/03/29	0	0.00	2	115.05	115.45	-2	4,392	-0.05%
2023/03/28	1	114.90	1	114.75	114.50	0	4,571	0.00%
2023/03/27	0.3	116.70	0	0.00	116.90	0.3	4,602	0.01%
2023/03/24	0.3	117.00	1	116.95	118.30	-0.7	4,690	-0.01%
2023/03/23	1.3	117.30	0.1	115.25	117.00	1.2	4,735	0.03%
2023/03/22	0.1	114.88	0	0.00	115.35	0.1	4,827	0.00%
2023/03/17	2	110.15	0	0.00	111.00	2	4,928	0.04%
2023/03/16	0	108.80	0	0.00	107.90	0	5,010	0.00%
2023/03/15	0.4	111.20	0	0.00	109.80	0.4	5,032	0.01%
2023/03/13	6	110.19	6	111.61	111.85	0	5,134	0.00%
2023/03/10	0	0.00	17	112.40	111.00	-17	5,117	-0.33%
2023/03/09	0	0.00	0.2	115.90	115.00	-0.2	5,174	0.00%
2023/03/08	2	115.70	0	0.00	115.65	2	5,245	0.04%
2023/03/07	0	0.00	8	116.80	117.00	-8	5,267	-0.15%
2023/03/06	4.2	114.76	0	0.00	115.45	4.2	5,347	0.08%
2023/03/03	0	0.00	1	113.70	112.90	-1	5,400	-0.02%
2023/03/02	13	111.59	1	112.35	112.40	12	5,516	0.22%
2023/03/01	1.1	109.96	1	111.35	112.50	0.1	5,563	0.00%
2023/02/24	0.1	113.40	0	0.00	111.85	0.1	5,602	0.00%
2023/02/23	0	112.23	0.2	113.05	113.10	-0.1	5,621	0.00%
2023/02/22	0	0.00	5	108.90	109.80	-5	5,706	-0.09%
2023/02/20	5	111.35	0	0.00	112.00	5	6,039	0.08%
2023/02/17	0	0.00	0.2	111.25	111.05	-0.2	6,278	0.00%
2023/02/16	0.2	113.03	1	112.30	112.95	-0.8	6,383	-0.01%
2023/02/15	1.1	111.40	0.2	110.80	110.20	0.9	6,735	0.01%
2023/02/14	10.1	114.50	10	114.50	114.50	0.1	6,823	0.00%
2023/02/13	2	111.38	12	111.88	112.70	-10	7,067	-0.14%
2023/02/10	0	0.00	3	113.03	113.15	-3	7,188	-0.04%
2023/02/08	0.1	113.20	0	0.00	113.65	0.1	7,455	0.00%
2023/02/07	4.1	110.56	3	110.80	110.70	1.1	7,528	0.01%
2023/02/03	0	0.00	0.1	113.52	113.55	-0.1	7,655	0.00%
2023/02/02	2.1	113.62	0	0.00	113.60	2.1	7,735	0.03%
2023/02/01	0	110.30	0	0.00	110.55	0	7,814	0.00%
2023/01/31	0	109.90	1.4	109.64	109.30	-1.4	7,965	-0.02%
2023/01/30	10	111.25	10	110.90	111.55	0	8,041	0.00%
2023/01/17	1	104.10	0	0.00	104.00	1	8,203	0.01%
2023/01/16	10.3	104.34	0	0.00	104.00	10.3	8,354	0.12%
2023/01/13	3	103.07	3	102.95	102.60	0	8,411	0.00%
2023/01/10	0.1	101.75	0	0.00	102.30	0.1	8,967	0.00%
2023/01/09	5	100.80	26	100.04	101.20	-21	9,149	-0.23%
2023/01/05	0	0.00	5	95.10	94.50	-5	9,317	-0.05%
2023/01/04	25	94.15	0	0.00	93.80	25	9,368	0.27%
2023/01/03	0.1	91.50	0	0.00	94.05	0.1	9,587	0.00%
2022/12/29	0	90.80	0	0.00	91.70	0	9,575	0.00%
2022/12/28	6	92.93	6	92.18	92.40	0	9,775	0.00%
2022/12/23	1	93.60	1	93.85	93.70	0	10,069	0.00%
2022/12/22	1	95.85	0	0.00	96.40	1	10,178	0.01%
2022/12/21	3	93.57	4	94.03	93.20	-1	10,293	-0.01%
2022/12/20	2.1	94.19	1	96.30	92.50	1.1	10,334	0.01%
2022/12/19	1	96.00	1	96.30	96.05	0	10,308	0.00%
2022/12/16	3	96.93	3	97.10	96.95	0	10,298	0.00%
2022/12/15	1	99.85	1	99.45	100.40	0	10,298	0.00%
2022/12/14	0	0.00	3	100.08	100.30	-3	10,266	-0.03%
2022/12/12	4	97.88	2	98.10	98.40	2	10,102	0.02%
2022/12/09	10	100.15	10	99.95	100.00	0	10,092	0.00%
2022/12/08	2	97.28	1	97.35	97.50	1	10,065	0.01%
2022/12/07	20	100.70	20.2	100.05	99.10	-0.2	10,007	0.00%
2022/12/06	4	102.30	19	102.48	100.10	-15	9,952	-0.15%
2022/12/05	12	103.55	12	104.30	103.55	0	9,941	0.00%
2022/12/02	1	103.31	1	103.15	103.05	0	9,901	0.00%
2022/12/01	0.1	104.80	0	0.00	104.35	0.1	9,945	0.00%
2022/11/30	2.1	100.14	2	101.15	102.10	0.1	9,847	0.00%
2022/11/29	17.1	98.20	2	98.20	99.95	15.1	9,797	0.15%
2022/11/28	1	98.30	1.2	98.63	97.85	-0.2	9,789	0.00%
2022/11/25	0	0.00	10	100.80	100.80	-10	9,828	-0.10%
2022/11/24	0.2	101.60	0	0.00	101.55	0.2	9,766	0.00%
2022/11/22	10.1	97.75	0	0.00	97.85	10.1	9,699	0.10%
2022/11/21	0	0.00	9	97.71	96.75	-9	9,649	-0.09%
2022/11/18	11	98.54	6	99.05	97.20	5	9,650	0.05%
2022/11/17	1	97.30	1.3	97.20	98.15	-0.3	9,565	0.00%
2022/11/15	3	96.43	10	96.49	97.75	-7	9,282	-0.08%
2022/11/14	1	91.75	0	0.00	92.20	1	9,044	0.01%
2022/11/11	6	90.03	9	90.26	90.65	-3	8,915	-0.03%
2022/11/09	2.2	83.18	7	83.94	85.20	-4.8	8,418	-0.06%
2022/11/08	3	81.55	15	81.79	81.45	-12	8,194	-0.15%
2022/11/07	6.1	79.53	2	80.30	80.30	4.1	8,091	0.05%
2022/11/04	0	0.00	5.1	76.92	77.95	-5.1	7,960	-0.06%
2022/11/03	5	76.54	0	0.00	77.35	5	7,878	0.06%
2022/11/02	0.1	78.65	4	78.34	78.80	-3.9	7,830	-0.05%
2022/11/01	0.1	78.00	2	78.55	78.20	-1.9	7,804	-0.02%
2022/10/31	1	76.95	0	0.00	76.95	1	7,800	0.01%
2022/10/27	1	77.00	2	76.40	76.95	-1	7,679	-0.01%
2022/10/26	6	75.13	0	0.00	74.80	6	7,622	0.08%
2022/10/25	1	74.00	5	74.50	74.00	-4	7,521	-0.05%
2022/10/24	0	0.00	20	76.95	76.25	-20	7,319	-0.27%
2022/10/21	20	76.50	0	0.00	75.60	20	7,180	0.28%
2022/10/20	6.1	74.75	0	0.00	76.70	6.1	7,150	0.08%
2022/10/19	0.1	78.35	20	78.13	77.80	-19.9	6,924	-0.29%
2022/10/18	2	79.28	2	79.15	79.15	0	6,835	0.00%
2022/10/17	2	78.40	0	0.00	79.35	2	6,597	0.03%
2022/10/14	23	79.16	5	79.50	79.95	18	6,370	0.28%
2022/10/13	1	76.25	0	0.00	75.60	1	6,281	0.02%
2022/10/12	3	78.05	1	78.20	78.60	2	6,195	0.03%
2022/10/11	26	79.49	8.1	79.06	78.85	17.9	6,181	0.29%
2022/10/07	0	0.00	0.1	87.50	86.85	-0.1	6,052	0.00%
2022/10/06	0.1	89.12	0	0.00	89.15	0.1	6,117	0.00%
2022/10/05	0.1	87.95	2	88.40	88.30	-1.9	6,212	-0.03%
2022/10/04	3	85.15	2	84.93	85.55	1	6,156	0.02%
2022/10/03	1	81.60	5	81.96	81.50	-4	6,111	-0.07%
2022/09/30	4	83.41	0	0.00	83.20	4	6,222	0.06%
2022/09/28	4	87.91	0	0.00	84.65	4	6,421	0.06%
2022/09/27	3	88.57	3	89.10	88.70	0	6,516	0.00%
2022/09/26	1	88.75	0	0.00	88.15	1	6,626	0.02%
2022/09/21	0	0.00	0.1	97.15	96.70	-0.1	6,859	0.00%
2022/09/19	0	0.00	0.3	97.50	96.50	-0.3	7,036	0.00%
2022/09/14	0	0.00	0.2	99.70	99.00	-0.2	7,301	0.00%
2022/09/12	0.6	101.89	1	102.15	101.90	-0.5	7,362	-0.01%
2022/09/08	0	0.00	1	96.90	98.10	-1	7,390	-0.01%
2022/09/07	1	96.40	0.6	96.29	95.90	0.4	7,405	0.00%
2022/09/06	0	0.00	1	101.05	99.90	-1	7,342	-0.01%
2022/09/05	1	99.55	30	99.80	99.55	-29	7,349	-0.39%
2022/09/02	11	100.10	7	99.86	99.40	4	7,373	0.05%
2022/09/01	26	101.82	6	100.92	101.00	20	7,323	0.27%
2022/08/29	1	102.80	0	0.00	103.10	1	7,093	0.01%
2022/08/25	19	108.28	19	107.15	107.80	0	7,004	0.00%
2022/08/24	2	106.78	9	105.94	105.65	-7	6,999	-0.10%
2022/08/23	16	107.10	28	106.42	106.20	-12	7,004	-0.17%
2022/08/22	2	108.70	2	108.45	108.25	0	6,975	0.00%
2022/08/19	0	0.00	1	110.80	110.80	-1	6,966	-0.01%
2022/08/18	1	109.70	0.4	110.10	110.40	0.6	6,972	0.01%
2022/08/16	0.1	111.30	0	0.00	111.25	0.1	6,962	0.00%
2022/08/15	7.1	110.89	0	0.00	111.15	7.1	6,953	0.10%
2022/08/12	0	109.25	7	108.50	109.45	-7	6,949	-0.10%
2022/08/11	1	107.80	0	0.00	107.80	1	6,974	0.01%
2022/08/10	4	103.79	4.1	104.15	104.00	-0.1	6,950	0.00%
2022/08/09	2	105.70	0	0.00	105.75	2	6,936	0.03%
2022/08/08	20	104.79	0	0.00	105.45	20	6,933	0.29%
2022/08/05	8.2	105.98	78	103.98	106.00	-69.8	6,948	-1.00%
2022/08/04	1	99.85	21	100.20	100.75	-20	6,911	-0.29%
2022/08/03	12	101.17	0	0.00	101.00	12	6,858	0.17%
2022/08/02	52	101.21	19	100.37	100.35	33	6,840	0.48%
2022/08/01	7	103.75	0	0.00	103.95	7	6,768	0.10%
2022/07/29	30	104.85	3	104.93	104.20	27	6,770	0.40%
2022/07/28	1	102.85	1	102.65	102.65	0	6,741	0.00%
2022/07/27	0	0.00	1	102.45	102.45	-1	6,682	-0.01%
2022/07/26	2	102.05	10	100.89	101.00	-8	6,622	-0.12%
2022/07/25	0	0.00	1	102.90	102.60	-1	6,583	-0.02%
2022/07/21	8	100.55	0	0.00	102.10	8	6,601	0.12%
2022/07/20	0	101.20	0	0.00	100.00	0	6,544	0.00%
2022/07/19	5	98.22	4	98.70	98.85	1	6,498	0.02%
2022/07/18	2	97.93	10	98.28	98.30	-8	6,439	-0.12%
2022/07/15	1	95.49	2	96.68	96.80	-1	6,333	-0.02%
2022/07/14	11	93.16	0	0.00	95.25	11	6,203	0.18%
2022/07/13	17	94.24	2	93.95	93.80	15	6,062	0.25%
2022/07/12	15	88.72	11	88.51	88.50	4	5,863	0.07%
2022/07/11	0	0.00	0.1	94.50	93.35	-0.1	5,673	0.00%
2022/07/08	2.1	94.89	1	94.55	94.80	1.1	5,575	0.02%
2022/07/07	1	90.81	2	91.58	93.05	-1	5,356	-0.02%
2022/07/06	5	91.18	4	91.74	88.45	1	5,093	0.02%
2022/07/05	3	94.65	3	93.97	92.80	0	4,813	0.00%
2022/07/04	3	92.67	3.1	93.08	91.50	-0.1	4,527	0.00%
2022/07/01	2	97.25	2.1	93.94	92.35	-0.1	4,354	0.00%
2022/06/30	7	99.50	10	98.98	98.35	-3	4,074	-0.07%
2022/06/29	2	103.83	7	103.80	104.05	-5	3,872	-0.13%
2022/06/28	0.1	106.28	0	0.00	106.00	0.1	3,819	0.00%
2022/06/27	7	108.85	0	0.00	107.95	7	3,743	0.19%
2022/06/24	0	0.00	1.1	104.59	104.00	-1.1	3,588	-0.03%
2022/06/23	4	102.85	0	105.00	102.15	4	3,503	0.11%
2022/06/21	0.1	108.01	0.2	108.45	108.85	0	3,251	0.00%
2022/06/20	0.1	104.70	0	0.00	103.60	0.1	3,176	0.00%
2022/06/17	0.1	107.43	0	0.00	107.10	0.1	3,090	0.00%
2022/06/16	0	0.00	0.1	114.37	109.45	-0.1	3,004	0.00%
2022/06/14	0.1	110.80	0	0.00	112.20	0.1	2,950	0.00%
2022/06/13	0.1	112.65	0	0.00	112.45	0.1	2,928	0.00%
2022/06/08	0	0.00	0.2	121.50	121.25	-0.2	2,915	-0.01%
2022/06/07	3	118.83	3	118.70	118.70	0	2,944	0.00%
2022/06/06	0	120.10	0	121.05	120.80	0	2,973	0.00%
2022/06/01	0	0.00	0.1	121.60	121.20	-0.1	3,151	0.00%
2022/05/31	7.1	118.86	7	119.00	121.95	0.1	3,120	0.00%
2022/05/30	0	0.00	2	118.80	120.50	-2	3,072	-0.07%
2022/05/27	7.1	115.45	0	0.00	115.35	7.1	3,034	0.23%
2022/05/24	0	0.00	1	114.45	111.30	-1	3,089	-0.03%
2022/05/19	0	111.70	0.1	111.00	111.70	-0.1	3,079	0.00%
2022/05/18	0.1	115.13	0	0.00	115.30	0.1	2,997	0.00%
2022/05/17	0	112.70	0	0.00	113.00	0	2,985	0.00%
2022/05/12	1	108.00	0	109.95	106.85	1	2,913	0.03%
2022/05/11	0	112.95	0	0.00	112.15	0	2,845	0.00%
2022/05/10	0	0.00	4	109.40	112.55	-4	2,821	-0.14%
2022/05/09	2	113.40	0	113.50	112.35	2	2,776	0.07%
2022/05/06	4.2	117.06	6	116.59	117.30	-1.9	2,749	-0.07%
2022/05/05	0.5	122.57	0	0.00	122.00	0.5	2,722	0.02%
2022/05/04	1	119.65	0	0.00	119.65	1	2,707	0.04%
2022/04/29	0	0.00	1.2	120.16	120.50	-1.2	2,804	-0.04%
2022/04/27	1.2	115.31	0	0.00	116.35	1.2	2,772	0.04%
2022/04/26	0	0.00	2	121.50	120.60	-2	2,701	-0.07%
2022/04/25	0	0.00	0.1	122.80	120.45	-0.1	2,715	0.00%
2022/04/19	0	0.00	0.1	126.70	126.70	-0.1	2,637	0.00%
2022/04/18	0	0.00	0.1	125.00	124.80	-0.1	2,635	0.00%
2022/04/15	0.1	127.45	0	0.00	126.30	0.1	2,635	0.00%
2022/04/14	0.2	131.00	0	0.00	130.85	0.2	2,630	0.01%
2022/04/13	0.1	129.05	0	0.00	131.15	0.1	2,634	0.00%
2022/04/12	5	127.15	0	0.00	126.90	5	2,630	0.19%
2022/04/11	0	0.00	5	126.75	126.50	-5	2,618	-0.19%
2022/04/07	0	130.50	0	0.00	129.00	0	2,626	0.00%
2022/04/06	5	132.85	0	0.00	134.20	5	2,621	0.19%
2022/04/01	2	134.90	0	0.00	135.30	2	2,598	0.08%
2022/03/31	0	0.00	6	137.58	136.95	-6	2,593	-0.23%
2022/03/17	6	132.65	0	0.00	133.85	6	2,527	0.24%
2022/03/11	0	0.00	0.1	130.55	129.80	-0.1	2,414	0.00%
2022/03/10	0.1	132.62	0	0.00	133.10	0.1	2,403	0.00%
2022/03/07	0	0.00	0	130.15	128.65	0	2,225	0.00%
2022/03/03	0	141.20	0	0.00	140.95	0	2,157	0.00%
2022/02/23	0	0.00	1	142.95	143.75	-1	2,058	-0.05%
2022/02/22	1	140.85	0	0.00	141.85	1	2,033	0.05%
2022/02/17	0	147.40	0	0.00	147.35	0	1,955	0.00%
2022/02/14	0	0.00	0.1	143.60	143.10	-0.1	1,954	0.00%
2022/02/11	0	0.00	0.2	147.44	147.55	-0.2	1,923	-0.01%
2022/02/10	0.2	147.00	0	0.00	148.10	0.2	1,941	0.01%
2022/02/09	0	144.90	0	0.00	145.60	0	1,948	0.00%
2022/02/08	0.1	143.75	0	0.00	142.90	0.1	1,987	0.00%
2022/02/07	0	141.00	0	0.00	141.50	0	1,986	0.00%
2022/01/25	20	139.50	0	0.00	138.15	20	1,994	1.00%
2022/01/19	0	0.00	0	148.40	146.35	0	1,886	0.00%
2022/01/17	0	151.55	0	0.00	151.95	0	1,869	0.00%
2022/01/10	0	0.00	0.2	146.55	146.75	-0.2	1,923	-0.01%
2022/01/06	0.2	147.55	0	0.00	148.25	0.2	1,979	0.01%
2022/01/05	0	0.00	0	150.30	150.40	0	2,008	0.00%
2021/12/30	0	0.00	0	146.00	146.00	0	2,126	0.00%
2021/12/28	0	145.53	0	0.00	145.65	0	2,223	0.00%
2021/12/27	0	143.00	0	0.00	143.60	0	2,290	0.00%
2021/12/10	0	0.00	0	138.95	139.25	0	2,624	0.00%
2021/12/08	0	0.00	0	140.90	139.80	0	2,625	0.00%
2021/12/02	0	136.95	0	0.00	137.25	0	2,694	0.00%
2021/12/01	0	0.00	3	132.10	135.40	-3	2,685	-0.11%
2021/11/30	0	133.95	0	0.00	131.70	0	2,689	0.00%
2021/11/29	0	0.00	2	131.88	131.10	-2	2,712	-0.07%
2021/11/19	0	0.00	0	139.45	139.60	0	2,867	0.00%
2021/11/10	0	0.00	0	135.15	135.00	0	3,243	0.00%
2021/11/08	0	0.00	1	132.45	132.70	-1	3,268	-0.03%
2021/11/04	0	129.50	0	0.00	128.00	0	3,247	0.00%
2021/10/28	0	0.00	6.7	127.12	127.40	-6.7	3,183	-0.21%
2021/10/27	1	127.20	0	0.00	128.05	1	3,191	0.03%
2021/10/26	0	0.00	1	128.00	127.55	-1	3,195	-0.03%
2021/10/22	6	124.95	0.1	125.50	125.30	5.9	3,272	0.18%
2021/10/21	1	125.70	0	0.00	124.80	1	3,257	0.03%
2021/10/20	0	125.15	0	0.00	125.50	0	3,260	0.00%
2021/10/19	0.4	125.62	0	0.00	125.65	0.4	3,262	0.01%
2021/10/18	0	0.00	6	123.66	122.95	-6	3,271	-0.18%
2021/10/12	1	117.15	1.2	117.74	118.55	-0.2	3,215	-0.01%
2021/10/07	6.4	122.81	0	0.00	122.95	6.4	3,144	0.20%
2021/10/06	0.2	118.50	0	0.00	117.85	0.2	3,096	0.01%
2021/10/01	1	123.20	0	0.00	119.60	1	2,946	0.03%
2021/09/30	1	125.00	0	0.00	125.80	1	2,862	0.03%
2021/09/16	0	0.00	0	131.00	131.00	0	2,735	0.00%
2021/09/15	2	133.35	0	131.70	132.45	2	2,731	0.07%
2021/09/14	0.1	134.55	0	0.00	133.80	0.1	2,750	0.00%
2021/09/06	0	0.00	2	135.28	134.15	-2	2,850	-0.07%
2021/09/01	0	0.00	0	133.30	133.70	0	2,880	0.00%
2021/08/30	0	130.10	0	0.00	131.80	0	2,897	0.00%
2021/08/27	0	0.00	0.1	126.20	129.40	-0.1	2,898	0.00%
2021/08/25	0	0.00	0.1	124.00	125.85	-0.1	2,894	0.00%
2021/08/23	0.2	120.63	1	119.00	122.05	-0.8	2,903	-0.03%
2021/08/20	1	115.50	2	117.80	115.50	-1	2,883	-0.03%
2021/08/19	2	117.95	8.1	120.57	116.00	-6.1	2,882	-0.21%
2021/08/18	2.1	119.15	1	117.15	122.75	1.1	2,769	0.04%
2021/08/16	6	122.37	0	0.00	122.80	6	2,824	0.21%
2021/08/13	3	125.17	0	0.00	124.50	3	2,896	0.10%
2021/08/11	0	0.00	1	127.95	127.75	-1	3,014	-0.03%
2021/08/10	1	129.20	0	0.00	129.20	1	3,182	0.03%
2021/08/03	0	0.00	10	131.00	132.30	-10	4,027	-0.25%
2021/07/30	11	128.20	1	128.40	127.30	10	4,041	0.25%
2021/07/29	0	126.50	2	127.30	129.80	-2	4,068	-0.05%
2021/07/28	2	125.60	0	0.00	124.25	2	4,080	0.05%
2021/07/22	0	131.30	0	0.00	131.10	0	4,165	0.00%
2021/07/13	0	0.00	1	136.60	134.85	-1	4,167	-0.02%
2021/07/02	0	0.00	1	131.80	132.00	-1	4,213	-0.02%
2021/06/21	1	122.65	0	0.00	122.05	1	4,312	0.02%
2021/06/18	0	0.00	0	127.00	126.75	0	4,261	0.00%
2021/06/11	0	125.25	3	124.83	124.80	-3	4,327	-0.07%
2021/05/28	0	0.00	0	119.70	120.00	0	4,604	0.00%
2021/05/26	0	116.60	0	0.00	116.40	0	4,670	0.00%
2021/05/25	0	0.00	0.2	114.30	116.45	-0.2	4,699	0.00%
2021/05/24	0	0.00	15	111.25	112.50	-15	4,690	-0.32%
2021/05/21	0.2	110.75	1	112.00	111.70	-0.9	4,684	-0.02%
2021/05/20	1	106.70	0	0.00	108.00	1	4,629	0.02%
2021/05/19	16	109.99	0	0.00	109.45	16	4,598	0.35%
2021/05/18	0	0.00	2	103.00	110.15	-2	4,555	-0.04%
2021/05/17	4	99.78	15	102.80	99.10	-11	4,456	-0.25%
2021/05/14	15	105.94	1	105.70	105.20	14	4,283	0.33%
2021/05/13	1	104.65	10	101.60	102.60	-9	4,208	-0.21%
2021/05/12	11	103.09	3	107.75	105.10	8	4,078	0.20%
2021/05/11	3	118.70	0	0.00	115.30	3	3,889	0.08%
2021/05/10	10	125.45	11	125.59	125.30	-1	3,813	-0.03%
2021/05/06	1	120.60	10	122.50	121.70	-9	3,894	-0.23%
2021/05/04	10	122.40	0	0.00	121.55	10	3,921	0.26%
2021/04/28	0	0.00	6	130.00	130.00	-6	3,953	-0.15%
2021/04/22	100	127.09	100	123.96	123.65	0	4,140	0.00%
2021/04/14	6	119.88	0	0.00	120.10	6	4,298	0.14%
2021/04/13	0	0.00	2	120.50	119.65	-2	4,376	-0.05%
2021/04/08	2	118.60	0	0.00	121.30	2	4,415	0.05%
2021/03/31	0	0.00	0.1	114.84	114.35	-0.1	4,442	0.00%
2021/03/29	35.1	114.07	35	115.20	114.50	0.1	4,435	0.00%
2021/03/26	0	111.50	0	0.00	112.65	0	4,465	0.00%
2021/03/25	0	0.00	2	108.50	109.25	-2	4,454	-0.04%
2021/03/24	2	108.15	1	108.95	108.45	1	4,422	0.02%
2021/03/19	0	0.00	1	110.20	109.05	-1	4,470	-0.02%
2021/03/15	2	111.30	0	0.00	111.40	2	4,549	0.04%
2021/03/10	0	0.00	1	107.45	106.50	-1	4,566	-0.02%
2021/03/09	1	105.35	0.1	105.80	105.85	1	4,571	0.02%
2021/03/08	0.1	107.34	5	108.35	105.95	-5	4,541	-0.11%
2021/03/04	5	108.20	0	0.00	107.50	5	4,406	0.11%
2021/03/02	107	110.46	107	107.91	107.25	0	4,341	0.00%	大買/大賣/
2021/02/26	90	108.92	90	108.10	107.20	0	4,329	0.00%
2021/02/24	48	112.75	50	111.91	111.40	-2	4,247	-0.05%
2021/02/23	2	112.70	10	112.50	115.35	-8	4,185	-0.19%
2021/02/22	80	115.72	72	114.69	114.60	8	4,147	0.19%
2021/02/19	2	112.50	0	0.00	113.95	2	4,147	0.05%
2021/02/18	30	114.94	40	115.18	115.50	-10	4,199	-0.24%
2021/02/17	20	113.13	10	113.60	114.40	10	4,262	0.23%
2021/02/03	16	106.49	16	106.39	105.90	0	4,225	0.00%
2021/02/02	11	104.10	26	105.41	105.30	-15	4,296	-0.35%
2021/02/01	10	97.30	0	0.00	100.45	10	4,327	0.23%
2021/01/29	125	100.50	125	98.07	97.10	0	4,346	0.00%	大買/大賣/
2021/01/28	95	100.50	90	100.50	100.65	5	4,392	0.11%
2021/01/27	113	104.36	113	104.50	104.50	0	4,461	0.00%	大買/大賣/
2021/01/26	117	106.38	117	102.90	103.85	0	4,466	0.00%	大買/大賣/
2021/01/25	150	107.47	150	108.00	108.00	0	4,417	0.00%	大買/大賣/
2021/01/22	151	109.85	151	109.86	109.50	0	4,395	0.00%	大買/大賣/
2021/01/21	100	107.20	101	107.79	111.15	-1	4,372	-0.02%	大賣/
2021/01/20	1	105.90	0	0.00	105.45	1	4,309	0.02%
2021/01/19	1	106.20	0	0.00	107.30	1	4,269	0.02%
2021/01/18	0	101.38	0	0.00	102.40	0	4,250	0.00%
2021/01/12	2	101.10	2	101.03	100.75	0	4,057	0.00%
2021/01/11	1	100.00	1	99.60	101.35	0	4,064	0.00%
2021/01/06	63	95.21	63	94.36	93.35	0	4,003	0.00%
2021/01/05	30	93.00	64	92.21	93.45	-34	3,942	-0.86%
2021/01/04	34	90.31	0	0.00	92.85	34	3,980	0.85%
2020/12/31	0	0.00	35	89.25	90.00	-35	4,005	-0.87%
2020/12/30	1	87.90	1	88.15	89.45	0	4,043	0.00%
2020/12/28	35	86.40	0	0.00	87.15	35	4,143	0.84%
2020/12/25	35	85.61	35	85.20	85.30	0	4,167	0.00%
2020/12/22	35	85.00	35	84.80	82.95	0	4,351	0.00%
2020/12/17	35	84.45	70	84.15	84.00	-35	4,681	-0.75%
2020/12/16	36	83.96	1	83.90	84.20	35	4,797	0.73%
2020/12/14	37	83.81	37	83.45	83.50	0	4,781	0.00%
2020/12/11	38	84.47	38	83.82	83.65	0	4,843	0.00%
2020/12/10	38	84.15	77	83.38	83.65	-39	4,893	-0.80%
2020/12/08	41	83.36	36	82.77	85.05	5	4,983	0.10%
2020/12/07	79	82.58	80	81.96	83.25	-1	4,971	-0.02%
2020/12/04	35	81.04	0	0.00	82.50	35	5,018	0.70%
2020/12/03	0	0.00	30	79.90	80.35	-30	5,001	-0.60%
2020/12/01	30	78.78	0	0.00	79.20	30	5,001	0.60%
2020/11/30	0	0.00	20	79.00	77.30	-20	5,048	-0.40%
2020/11/26	45	78.55	25	78.25	79.00	20	5,078	0.39%
2020/11/25	160	79.01	160	77.60	77.15	0	5,131	0.00%	大買/大賣/
2020/11/24	105	78.83	120	78.43	78.50	-15	5,143	-0.29%	大買/大賣/
2020/11/23	80	78.98	75	78.74	79.35	5	5,186	0.10%
2020/11/20	14	77.06	4	77.55	77.50	10	5,165	0.19%
2020/11/19	20	77.85	45	77.44	77.55	-25	5,199	-0.48%
2020/11/18	35	76.76	10	76.80	77.60	25	5,216	0.48%
2020/11/17	15	76.09	25	76.56	76.10	-10	5,276	-0.19%
2020/11/13	10	71.43	0	0.00	72.00	10	5,305	0.19%
2020/11/12	0	0.00	14	71.84	71.40	-14	5,343	-0.26%
2020/11/11	14	71.36	0	0.00	72.00	14	5,331	0.26%
2020/11/10	241	70.04	258	69.60	69.95	-17	5,295	-0.32%	大買/大賣/
2020/11/09	178	70.21	161	70.22	70.60	17	5,227	0.33%	大買/大賣/
2020/11/03	0	0.00	15	65.80	65.90	-15	4,997	-0.30%
2020/10/30	15	64.20	0	0.00	63.50	15	5,046	0.30%
2020/10/13	10	66.90	0	0.00	67.85	10	5,759	0.17%
2020/10/06	0	0.00	1	65.00	65.10	-1	5,794	-0.02%
2020/09/28	0	0.00	18	61.88	62.60	-18	5,866	-0.31%
2020/09/25	6	60.23	0	0.00	60.50	6	5,892	0.10%
2020/09/24	52	60.58	1	60.60	60.15	51	5,861	0.87%
2020/09/23	1	63.00	0	0.00	63.75	1	5,729	0.02%
2020/09/22	1	64.25	0	0.00	63.40	1	5,735	0.02%
2020/09/16	0	0.00	1	67.75	67.90	-1	5,617	-0.02%
2020/09/14	0	0.00	2	64.98	66.60	-2	5,510	-0.04%
2020/09/08	2	64.35	0	0.00	64.25	2	5,615	0.04%
2020/09/03	0	0.00	2	64.90	65.00	-2	5,848	-0.03%
2020/09/02	0	0.00	1	65.05	64.60	-1	5,835	-0.02%
2020/09/01	1	64.20	0	0.00	64.60	1	5,896	0.02%
2020/08/31	2	64.10	0	0.00	63.20	2	5,944	0.03%
2020/08/24	0	0.00	1	64.40	63.80	-1	6,066	-0.02%
2020/08/21	1	63.45	50	63.66	63.40	-49	6,137	-0.80%
2020/08/17	0	0.00	13	66.94	67.25	-13	6,323	-0.21%
2020/08/13	180	65.22	180	65.10	65.10	0	6,480	0.00%	大買/大賣/
2020/08/06	122	65.93	120	66.00	66.25	2	6,988	0.03%	大買/大賣/
2020/08/05	34	64.68	34	65.07	65.10	0	7,107	0.00%
2020/08/04	1	63.25	1	63.65	64.00	0	7,171	0.00%
2020/08/03	240	62.42	240	62.20	62.10	0	7,267	0.00%	大買/大賣/
2020/07/31	101	63.80	100	64.21	63.95	1	7,351	0.01%	大買/
2020/07/30	60	63.65	60	63.95	63.95	0	7,471	0.00%
2020/07/29	31	62.32	30	62.90	62.40	1	7,591	0.01%
2020/07/28	191	64.35	181	64.46	62.75	10	7,771	0.13%	大買/大賣/
2020/07/23	60	60.00	60	60.23	60.40	0	7,964	0.00%
2020/07/15	201	58.37	201	58.30	57.90	0	8,824	0.00%	大買/大賣/
2020/07/14	1	56.80	1	57.10	57.45	0	9,040	0.00%
2020/07/13	200	56.75	200	56.95	57.50	0	9,132	0.00%	大買/大賣/
2020/07/09	1	57.00	1	57.25	57.00	0	9,426	0.00%
2020/07/07	90	56.42	90	56.00	55.95	0	9,617	0.00%
2020/07/06	30	54.70	30	55.20	55.95	0	9,741	0.00%
2020/07/02	20	51.75	20	52.35	52.75	0	10,119	0.00%
2020/06/30	0	0.00	5	50.85	50.80	-5	10,470	-0.05%
2020/06/29	125	49.85	120	49.48	49.71	5	10,703	0.05%	大買/大賣/
2020/06/24	150	51.13	150	51.11	51.05	0	11,045	0.00%	大買/大賣/
2020/06/23	120	50.30	120	50.51	50.50	0	11,417	0.00%	大買/大賣/
2020/06/19	80	49.85	80	50.13	50.00	0	12,406	0.00%
2020/06/18	90	49.59	90	49.64	49.92	0	12,887	0.00%
2020/06/17	140	49.26	140	49.42	49.60	0	13,211	0.00%	大買/大賣/
2020/06/16	4	49.53	5	49.37	49.52	-1	13,700	-0.01%
2020/06/15	1	48.69	1	48.30	47.23	0	14,229	0.00%
2020/06/12	91	48.21	90	48.34	48.49	1	14,478	0.01%
2020/06/11	0	0.00	2	50.05	49.20	-2	14,727	-0.01%
2020/06/10	20	51.05	20	51.05	51.15	0	14,850	0.00%
2020/06/08	1	49.41	1	50.05	49.95	0	15,281	0.00%
2020/06/05	1	48.62	1	49.00	49.05	0	15,244	0.00%
2020/06/02	10	46.06	10	45.88	45.95	0	15,308	0.00%
2020/06/01	2	45.56	0	0.00	45.56	2	15,273	0.01%
2020/05/29	0	0.00	1	43.65	44.67	-1	15,199	-0.01%
2020/05/28	5	45.23	14	44.43	44.31	-9	15,191	-0.06%
2020/05/27	322	45.05	322	44.92	44.87	0	15,182	0.00%	大買/大賣/
2020/05/26	40	45.09	41	45.11	45.04	-1	15,160	-0.01%
2020/05/25	405	42.85	404	43.11	43.85	1	15,047	0.01%	大買/大賣/
2020/05/22	4	44.25	4	43.25	43.02	0	14,944	0.00%
2020/05/21	0	0.00	2	45.03	44.90	-2	14,836	-0.01%
2020/05/20	25	44.21	26	43.97	44.00	-1	14,732	-0.01%
2020/05/19	330	43.95	321	43.88	43.82	9	14,660	0.06%	大買/大賣/
2020/05/18	12	43.16	10	42.92	42.89	2	14,555	0.01%
2020/05/15	286	43.26	285	43.43	43.36	1	14,466	0.01%	大買/大賣/
2020/05/14	5	43.45	6	43.60	42.85	-1	14,313	-0.01%
2020/05/13	38	44.18	39	43.47	44.20	-1	14,146	-0.01%
2020/05/12	9	43.81	7	43.94	43.79	2	14,065	0.01%
2020/05/11	10	45.14	10	44.87	44.87	0	13,892	0.00%
2020/05/08	22	44.22	75	44.07	44.00	-53	13,792	-0.38%
2020/05/07	1	42.90	2	43.77	43.62	-1	13,661	-0.01%
2020/05/06	29	42.60	5	42.84	42.82	24	13,512	0.18%
2020/05/05	261	42.96	260	42.76	42.74	1	13,359	0.01%	大買/大賣/
2020/05/04	148	42.18	121	42.48	42.18	27	13,214	0.20%	大買/大賣/
2020/04/30	154	43.84	151	44.14	44.69	3	12,980	0.02%	大買/大賣/
2020/04/29	101	42.76	101	42.99	42.96	0	12,826	0.00%	大買/大賣/
2020/04/28	2	41.50	5	41.53	41.82	-3	12,664	-0.02%
2020/04/27	32	41.40	30	40.42	41.57	2	12,611	0.02%
2020/04/24	0	0.00	8	39.40	39.43	-8	12,378	-0.06%
2020/04/23	208	39.28	200	39.22	39.66	8	12,225	0.07%	大買/大賣/
2020/04/22	7	38.26	7	38.83	39.07	0	11,915	0.00%
2020/04/21	40	39.07	40	38.93	38.80	0	11,772	0.00%
2020/04/17	361	41.93	360	41.33	41.55	1	11,312	0.01%	大買/大賣/
2020/04/16	250	39.17	250	39.64	39.76	0	11,003	0.00%	大買/大賣/
2020/04/15	202	39.91	202	39.95	39.87	0	10,854	0.00%	大買/大賣/
2020/04/14	50	37.70	50	38.05	39.53	0	10,661	0.00%
2020/04/13	101	37.40	103	37.65	37.27	-2	10,413	-0.02%	大買/大賣/
2020/04/09	2	37.50	0	0.00	37.43	2	10,121	0.02%
2020/04/08	23	36.97	27	37.09	37.83	-4	9,867	-0.04%
2020/04/07	22	36.55	26	36.48	36.64	-4	9,572	-0.04%
2020/04/06	242	35.12	241	34.91	35.31	1	9,293	0.01%	大買/大賣/
2020/04/01	185	33.88	181	34.08	33.97	4	8,972	0.04%	大買/大賣/
2020/03/31	42	34.01	47	34.16	33.94	-5	8,754	-0.06%
2020/03/30	8	33.21	2	32.63	33.70	6	8,458	0.07%
2020/03/27	71	35.30	72	34.27	33.99	-1	8,004	-0.01%
2020/03/26	24	33.69	24	33.34	34.30	0	7,569	0.00%
2020/03/25	0	0.00	6	33.45	33.41	-6	7,062	-0.08%
2020/03/24	20	30.70	17	31.79	31.40	3	6,439	0.05%
2020/03/23	64	28.85	61	28.75	28.25	3	5,892	0.05%
2020/03/20	53	28.89	69	28.53	30.45	-16	5,475	-0.29%
2020/03/19	374	28.08	384	27.92	26.40	-10	4,886	-0.20%	大買/大賣/
2020/03/18	106	32.04	106	32.34	30.66	0	4,229	0.00%	大買/大賣/
2020/03/17	321	33.30	309	33.71	32.88	12	3,892	0.31%	大買/大賣/
2020/03/16	402	36.20	400	34.97	34.63	2	3,470	0.06%	大買/大賣/
2020/03/13	487	34.63	482	35.11	37.64	5	3,199	0.16%	大買/大賣/
2020/03/12	110	40.88	100	39.36	39.43	10	2,837	0.35%	大買/
2020/03/11	50	44.78	50	44.37	43.42	0	2,642	0.00%
2020/03/10	151	44.14	151	43.81	44.72	0	2,574	0.00%	大買/大賣/
2020/03/06	150	47.38	150	47.21	47.14	0	2,308	0.00%	大買/大賣/
2020/03/05	0	0.00	19	48.89	48.92	-19	2,247	-0.85%
2020/03/04	50	47.50	50	47.80	47.80	0	2,224	0.00%
2020/03/03	151	47.70	151	47.46	47.49	0	2,188	0.00%	大買/大賣/
2020/03/02	212	45.73	212	46.51	46.38	0	2,122	0.00%	大買/大賣/
2020/02/27	301	48.05	301	47.08	47.26	0	2,026	0.00%	大買/大賣/
2020/02/26	102	48.50	102	48.42	48.54	0	1,935	0.00%	大買/大賣/
2020/02/25	19	48.92	19	49.30	49.46	0	1,872	0.00%
2020/02/24	1	49.22	1	49.26	49.21	0	1,842	0.00%
2020/02/21	30	50.78	11	50.80	50.60	19	1,761	1.08%
2020/02/14	0	0.00	2	52.05	51.85	-2	1,586	-0.13%
2020/02/13	2	51.70	0	0.00	51.45	2	1,569	0.13%
2020/02/12	3	50.75	3	51.30	51.45	0	1,563	0.00%
2020/02/11	4	50.30	14	50.61	50.65	-10	1,570	-0.64%
2020/02/10	10	49.40	0	0.00	49.75	10	1,563	0.64%
2020/02/07	60	50.25	60	50.15	49.87	0	1,536	0.00%
2020/02/06	0	0.00	16	50.50	51.10	-16	1,517	-1.05%
2020/02/05	19	49.79	10	49.72	49.50	9	1,497	0.60%
2020/02/04	2	49.30	2	49.46	49.38	0	1,450	0.00%
2020/02/03	61	47.60	54	47.64	47.91	7	1,424	0.49%
2020/01/09	1	53.15	1	52.95	53.40	0	1,127	0.00%
2020/01/03	1	54.15	1	55.15	54.20	0	1,087	0.00%
2020/01/02	1	54.45	1	54.30	54.40	0	1,087	0.00%
2019/11/15	0	0.00	4	49.15	49.00	-4	1,217	-0.33%
2019/11/11	4	48.42	0	0.00	48.10	4	1,321	0.30%
2019/08/20	0	0.00	1	39.23	39.30	-1	1,716	-0.06%
2019/08/19	1	39.03	0	0.00	39.11	1	1,716	0.06%
2019/08/15	30	37.87	0	0.00	37.88	30	1,746	1.72%
2019/08/12	0	0.00	1	38.90	38.93	-1	1,736	-0.06%
2019/08/08	1	38.72	0	0.00	38.94	1	1,759	0.06%
2019/08/06	0	0.00	1	38.18	38.34	-1	1,780	-0.06%
2019/08/05	3	38.67	2	38.52	38.40	1	1,759	0.06%
2019/07/29	0	0.00	1	41.32	41.50	-1	1,768	-0.06%
2019/07/05	0	0.00	1	39.71	39.75	-1	1,727	-0.06%
2019/06/04	1	36.35	10	36.43	36.24	-9	1,538	-0.59%
2019/06/03	6	36.41	5	36.24	36.61	1	1,528	0.07%
2019/05/31	2	35.73	2	35.68	36.49	0	1,504	0.00%
2019/05/30	1	35.83	1	35.53	35.79	0	1,484	0.00%
2019/05/29	2	35.14	6	35.15	35.25	-4	1,474	-0.27%
2019/05/28	6	35.58	4	35.48	35.55	2	1,469	0.14%
2019/05/27	1	35.41	4	35.58	35.58	-3	1,471	-0.20%
2019/05/24	6	35.56	7	35.62	35.61	-1	1,492	-0.07%
2019/05/23	3	35.63	0	0.00	35.50	3	1,481	0.20%
2019/05/22	9	36.69	8	36.72	36.70	1	1,439	0.07%
2019/05/21	3	36.45	0	0.00	36.74	3	1,432	0.21%
2019/05/17	8	37.17	0	0.00	36.42	8	1,403	0.57%
2019/05/08	0	0.00	11	40.18	40.10	-11	1,225	-0.90%
2019/05/06	2	39.75	7	40.26	39.75	-5	1,278	-0.39%
2019/05/03	0	0.00	1	41.38	41.38	-1	1,261	-0.08%
2019/05/02	8	40.89	1	40.84	40.54	7	1,259	0.56%
2019/04/19	10	40.42	0	0.00	40.36	10	1,494	0.67%
2019/04/18	0	0.00	12	40.65	40.26	-12	1,502	-0.80%
2019/04/09	0	0.00	1	38.83	39.25	-1	1,969	-0.05%
2019/04/01	11	37.82	0	0.00	37.82	11	2,142	0.51%
2019/03/27	1	36.92	0	0.00	36.88	1	2,284	0.04%
2019/03/25	0	0.00	39	36.45	36.42	-39	2,353	-1.66%
2019/02/21	1	35.30	2	35.04	35.49	-1	3,482	-0.03%
2019/02/20	4	34.92	4	34.72	34.97	0	3,483	0.00%
2019/02/15	0	0.00	1	33.63	33.60	-1	3,585	-0.03%
2019/01/28	11	33.49	1	33.50	33.49	10	3,988	0.25%
2019/01/25	1	33.38	0	0.00	33.28	1	4,087	0.02%
2019/01/22	0	0.00	1	32.38	32.47	-1	4,293	-0.02%
2019/01/18	0	0.00	3	32.17	32.28	-3	4,535	-0.07%
2019/01/16	0	0.00	4	31.91	31.89	-4	4,848	-0.08%
2019/01/15	1	32.02	1	31.99	32.02	0	4,972	0.00%
2019/01/14	4	31.63	0	0.00	31.31	4	5,028	0.08%
2019/01/11	0	0.00	5	31.96	31.70	-5	5,081	-0.10%
2019/01/09	0	0.00	3	31.33	31.56	-3	5,175	-0.06%
2019/01/08	2	30.52	0	0.00	30.59	2	5,146	0.04%
2019/01/04	2	29.39	2	29.35	29.37	0	5,323	0.00%
2019/01/03	1	30.08	6	30.04	30.04	-5	5,534	-0.09%
2019/01/02	8	31.54	3	30.91	30.47	5	5,578	0.09%
2018/12/28	0	0.00	10	31.19	31.34	-10	5,671	-0.18%
2018/12/27	0	0.00	3	31.20	31.10	-3	5,794	-0.05%
2018/12/25	1	30.16	0	0.00	30.18	1	5,794	0.02%
2018/12/22	1	30.99	1	31.02	31.02	0	5,779	0.00%
2018/12/19	4	31.74	2	31.87	31.88	2	5,739	0.03%
2018/12/18	2	31.60	2	31.59	31.60	0	5,760	0.00%
2018/12/17	0	0.00	2	31.83	32.04	-2	5,773	-0.03%
2018/12/14	8	31.59	3	31.43	31.58	5	5,742	0.09%
2018/12/13	5	32.25	6	32.16	32.28	-1	5,690	-0.02%
2018/12/12	0	0.00	15	32.14	32.13	-15	5,674	-0.26%
2018/12/10	19	31.12	1	30.92	30.91	18	5,689	0.32%
2018/12/07	0	0.00	1	31.74	31.74	-1	5,671	-0.02%
2018/12/06	10	31.69	3.3	31.23	31.16	6.7	5,659	0.12%
2018/12/05	5	32.62	0	0.00	32.71	5	5,547	0.09%
2018/12/04	9	33.82	0	0.00	33.77	9	5,521	0.16%
2018/12/03	19	34.30	4	33.92	34.38	15	5,516	0.27%
2018/11/29	4	32.91	12	33.17	32.64	-8	5,375	-0.15%
2018/11/28	0.2	32.76	0	0.00	32.60	0.2	5,300	0.00%
2018/11/27	4	31.46	4	31.78	31.89	0	5,257	0.00%
2018/11/26	0	0.00	1	32.25	31.92	-1	5,242	-0.02%
2018/11/23	3	31.51	2	31.39	31.20	1	5,203	0.02%
2018/11/22	2	31.89	2	31.69	31.59	0	5,214	0.00%
2018/11/21	2	31.06	2	31.45	31.78	0	5,192	0.00%
2018/11/20	2	31.85	2	31.73	31.75	0	5,153	0.00%
2018/11/19	2	32.16	2	32.18	32.23	0	5,117	0.00%
2018/11/16	4	32.17	4	32.12	32.13	0	5,121	0.00%
2018/11/15	3	32.27	11	32.09	32.40	-8	5,097	-0.16%
2018/11/14	14	32.17	0	0.00	32.08	14	5,062	0.28%
2018/11/13	4	31.00	4	31.59	31.98	0	5,022	0.00%
2018/11/12	2	32.30	23	32.54	32.44	-21	4,968	-0.42%
2018/11/09	5	32.68	4	32.22	32.22	1	4,969	0.02%
2018/11/07	0	0.00	1	32.85	32.82	-1	4,834	-0.02%
2018/10/31	0.1	31.97	6	31.57	31.90	-5.9	4,486	-0.13%
2018/10/30	10	30.59	5	30.73	30.75	5	4,376	0.11%
2018/10/29	10	30.51	10	30.40	30.47	0	4,306	0.00%
2018/10/26	5	30.66	5	30.18	30.17	0	4,220	0.00%
2018/10/25	0	0.00	2	30.41	30.34	-2	4,049	-0.05%
2018/10/24	8	32.06	6	32.35	32.00	2	3,852	0.05%
2018/10/23	1	32.70	0	0.00	32.14	1	3,700	0.03%
2018/10/22	2	32.52	2	33.39	33.46	0	3,561	0.00%
2018/10/19	1	32.50	1	33.16	33.34	0	3,459	0.00%
2018/10/16	6	33.15	6	33.42	33.40	0	3,293	0.00%
2018/10/15	2	33.07	0	0.00	32.92	2	3,263	0.06%
2018/10/12	6	31.93	6	32.50	33.78	0	3,170	0.00%
2018/10/11	1	32.93	19	33.77	31.65	-18	3,008	-0.60%
2018/10/09	8	37.35	11	37.49	37.40	-3	2,706	-0.11%
2018/10/08	5	37.24	2	37.62	37.30	3	2,617	0.11%
2018/10/05	15	38.06	2	38.31	37.77	13	2,488	0.52%
2018/10/04	2	39.27	2	39.02	38.89	0	2,352	0.00%
2018/10/02	7	40.25	0	0.00	40.02	7	2,281	0.31%
2018/09/28	2	40.92	1	40.53	40.70	1	2,284	0.04%
2018/09/27	0	0.00	2	40.68	40.97	-2	2,253	-0.09%
2018/09/26	2	40.82	2	40.73	40.77	0	2,212	0.00%
2018/09/25	2	40.87	4	40.66	40.83	-2	2,228	-0.09%
2018/09/17	3	39.92	11	40.01	39.92	-8	2,217	-0.36%
2018/09/14	11	40.07	0	0.00	40.59	11	2,173	0.51%
2018/09/13	1	39.54	10	39.18	39.20	-9	2,136	-0.42%
2018/09/12	10	39.39	1	39.18	39.42	9	2,097	0.43%
2018/08/22	1	39.10	0	0.00	39.12	1	1,901	0.05%
2018/07/19	0	0.00	10	38.00	37.95	-10	2,107	-0.47%
2018/07/17	10	37.60	0	0.00	37.42	10	2,166	0.46%
2018/07/16	0	0.00	8	38.00	37.78	-8	2,275	-0.35%
2018/07/13	0	0.00	14	37.69	38.00	-14	2,298	-0.61%
2018/07/11	10	36.30	0	0.00	36.51	10	2,301	0.43%
2018/07/09	4	36.92	7	36.53	36.87	-3	2,262	-0.13%
2018/07/06	11	35.44	0	0.00	36.04	11	2,228	0.49%
2018/07/03	0	0.00	10	36.41	36.20	-10	2,248	-0.44%
2018/07/02	0	0.00	4	36.90	36.37	-4	2,249	-0.18%
2018/06/29	0	0.00	8	36.74	36.74	-8	2,224	-0.36%
2018/06/28	18	35.80	0	0.00	35.67	18	2,180	0.83%
2018/06/26	8	36.06	0	0.00	36.06	8	2,201	0.36%
2018/05/15	0	0.00	2	37.01	36.44	-2	3,031	-0.07%
2018/05/14	0	0.00	4	36.99	36.97	-4	3,191	-0.13%
2018/05/11	0	0.00	10	36.08	36.27	-10	3,186	-0.31%
2018/05/08	0	0.00	20	35.05	35.06	-20	3,132	-0.64%
2018/05/07	0	0.00	4	34.71	34.72	-4	3,125	-0.13%
2018/05/04	4	34.15	0	0.00	34.20	4	3,119	0.13%
2018/05/03	10	34.23	0	0.00	34.04	10	3,113	0.32%
2018/05/02	0	0.00	15	35.00	34.82	-15	3,114	-0.48%
2018/04/27	2	34.44	0	0.00	34.34	2	3,097	0.06%
2018/04/26	5	33.95	0	0.00	33.98	5	3,091	0.16%
2018/04/25	15	34.17	0	0.00	34.41	15	3,053	0.49%
2018/04/24	5	34.54	0	0.00	34.82	5	3,014	0.17%
2018/04/23	4	35.59	0	0.00	35.32	4	2,963	0.13%
2018/04/11	0	0.00	38	37.35	37.39	-38	2,756	-1.38%
2018/04/03	6	36.03	0	0.00	36.25	6	2,723	0.22%
2018/04/02	1	36.72	0	0.00	36.71	1	2,702	0.04%
2018/03/31	6	37.13	0	0.00	37.18	6	2,719	0.22%
2018/03/28	11	36.62	0	0.00	36.50	11	2,666	0.41%
2018/03/27	0	0.00	2	37.22	37.61	-2	2,604	-0.08%
2018/03/26	2	36.04	0	0.00	36.61	2	2,559	0.08%
2018/03/15	2	38.15	0	0.00	38.13	2	2,446	0.08%
2018/03/12	5	37.66	5	37.89	38.08	0	2,435	0.00%
2018/03/09	0	0.00	6	36.88	36.95	-6	2,443	-0.25%
2018/03/07	0	0.00	3	36.02	35.92	-3	2,390	-0.13%
2018/03/02	11	35.55	10	35.01	35.55	1	2,348	0.04%
2018/03/01	1	35.83	0	0.00	36.12	1	2,295	0.04%
2018/02/26	3	36.72	0	0.00	36.51	3	2,245	0.13%
2018/02/21	22	35.72	2	35.71	35.78	20	2,190	0.91%
2018/02/12	2	33.94	0	0.00	34.10	2	2,122	0.09%
2018/02/06	4	34.34	0	0.00	33.60	4	1,856	0.22%
2018/01/08	1	36.66	0	0.00	36.66	1	1,346	0.07%
2018/01/03	0	0.00	1	36.01	36.10	-1	1,434	-0.07%