元大台灣50正2 (00631L)-元大-北投券商分點個股進出

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
193.1
漲跌
▼3.3
漲幅
-1.66%
成交量
2,839張
產業
上市
280人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50正2 (00631L)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	0	0.00	1.3	193.36	193.10	-1.3	2,712	-0.05%
2024/04/30	0.3	197.50	6	197.75	196.35	-5.7	2,715	-0.21%
2024/04/26	0.1	192.20	0	0.00	190.60	0.1	2,720	0.00%
2024/04/25	0	0.00	3	186.77	185.00	-3	2,764	-0.11%
2024/04/24	4.2	189.49	0.3	187.55	190.95	3.9	2,755	0.14%
2024/04/23	2	180.63	0.4	182.00	181.70	1.6	2,784	0.06%
2024/04/22	0.2	181.00	0	0.00	178.45	0.2	2,808	0.01%
2024/04/19	8.6	177.85	1	180.05	179.00	7.6	2,767	0.28%
2024/04/18	0.2	190.59	0	0.00	194.35	0.2	2,570	0.01%
2024/04/17	0.2	192.30	0.2	189.85	192.10	0	2,560	0.00%
2024/04/16	1.6	189.76	0	0.00	187.50	1.6	2,556	0.06%
2024/04/15	0.6	199.71	0	0.00	199.15	0.6	2,437	0.02%
2024/04/12	0	0.00	2	203.70	204.05	-2	2,423	-0.08%
2024/04/11	17.1	203.75	2	202.68	203.80	15.1	2,422	0.62%
2024/04/10	2.5	205.42	0	205.70	205.65	2.5	2,415	0.10%
2024/04/09	1	202.85	9	201.69	206.30	-8	2,490	-0.32%
2024/04/03	0	196.00	0	0.00	196.55	0	2,470	0.00%
2024/04/02	11	197.99	2	197.95	199.20	9	2,441	0.37%
2024/04/01	0.3	195.59	0	0.00	194.55	0.3	2,481	0.01%
2024/03/28	0	0.00	6	193.67	193.45	-6	2,490	-0.24%
2024/03/26	2.3	191.80	2	193.93	193.00	0.3	2,501	0.01%
2024/03/25	1	194.70	0	0.00	194.15	1	2,480	0.04%
2024/03/22	1.1	192.13	1	192.11	193.60	0.1	2,524	0.00%
2024/03/19	6	186.13	0	0.00	187.55	6	2,525	0.24%
2024/03/18	0	0.00	0.1	185.75	188.10	-0.1	2,512	0.00%
2024/03/15	1.1	186.36	0	0.00	185.35	1.1	2,526	0.04%
2024/03/12	0.5	188.25	1	188.25	188.80	-0.5	2,520	-0.02%
2024/03/11	0	186.45	0	185.00	184.80	0	2,524	0.00%
2024/03/08	1	189.37	1	186.30	186.10	0	2,537	0.00%
2024/03/07	4	183.13	0	0.00	184.20	4	2,513	0.16%
2024/03/06	0	179.23	0	0.00	180.10	0	2,515	0.00%
2024/03/05	2	178.10	0.1	178.55	178.10	1.9	2,519	0.08%
2024/03/04	1	175.75	1	175.75	176.35	0	2,536	0.00%
2024/02/29	1	168.80	0	0.00	170.15	1	2,578	0.04%
2024/02/26	1	170.40	0	0.00	170.50	1	2,585	0.04%
2024/02/23	1	169.50	0	0.00	169.45	1	2,615	0.04%
2024/02/22	0.1	168.00	0	0.00	168.90	0.1	2,670	0.00%
2024/02/20	0	0.00	0.3	165.00	166.15	-0.3	2,743	-0.01%
2024/02/16	1	165.05	1	165.00	164.80	0	2,882	0.00%
2024/02/15	0	0.00	17.8	164.09	165.20	-17.8	2,915	-0.61%
2024/02/05	5.4	155.19	0	0.00	155.05	5.4	2,913	0.18%
2024/02/02	1.1	154.47	0.6	154.64	154.90	0.5	2,918	0.02%
2024/02/01	0.1	152.50	0	0.00	152.65	0.1	2,936	0.00%
2024/01/31	0.6	152.29	0.4	152.13	152.00	0.3	2,974	0.01%
2024/01/29	0	0.00	0.4	154.29	155.70	-0.4	3,099	-0.01%
2024/01/22	1	150.10	0	0.00	150.20	1	3,229	0.03%
2024/01/19	0	0.00	2.3	146.75	148.05	-2.3	3,226	-0.07%
2024/01/18	0.2	141.12	0	0.00	141.15	0.2	3,271	0.00%
2024/01/17	1.7	142.16	0	0.00	140.60	1.7	3,273	0.05%
2024/01/16	1.3	143.27	0	0.00	143.00	1.3	3,259	0.04%
2024/01/15	0	0.00	4	146.35	146.35	-4	3,276	-0.12%
2024/01/12	1.1	145.35	0	0.00	145.25	1.1	3,331	0.03%
2024/01/11	3	145.80	1	146.10	146.30	2	3,331	0.06%
2024/01/10	1.2	144.72	0	0.00	144.45	1.2	3,364	0.04%
2024/01/09	0.1	146.70	1	148.30	146.20	-0.9	3,355	-0.03%
2024/01/05	0.2	145.38	0	0.00	145.15	0.2	3,325	0.00%
2024/01/03	1.7	146.51	0	0.00	145.90	1.7	3,405	0.05%
2024/01/02	0.2	149.83	0	0.00	149.95	0.2	3,359	0.00%
2023/12/27	0	0.00	11	149.84	151.40	-11	3,452	-0.32%
2023/12/26	0	0.00	1.3	148.46	149.10	-1.3	3,450	-0.04%
2023/12/25	10	147.08	0	0.00	147.15	10	3,454	0.29%
2023/12/21	0.2	145.22	0	0.00	145.70	0.2	3,494	0.01%
2023/12/19	1	145.95	0	0.00	146.30	1	3,502	0.03%
2023/12/18	1	147.70	0	0.00	147.85	1	3,560	0.03%
2023/12/15	0	0.00	0.5	149.00	148.35	-0.5	3,570	-0.01%
2023/12/11	0	0.00	2	143.25	143.55	-2	3,623	-0.06%
2023/12/07	0	0.00	1	142.00	141.30	-1	3,615	-0.03%
2023/12/06	1	143.00	0	0.00	143.00	1	3,647	0.03%
2023/12/05	0.2	141.50	0	0.00	141.75	0.2	3,646	0.01%
2023/12/04	0	143.80	1	144.10	143.70	-1	3,643	-0.03%
2023/12/01	2	142.88	0	0.00	143.80	2	3,627	0.06%
2023/11/30	0	0.00	0.1	143.30	143.50	-0.1	3,599	0.00%
2023/11/29	0	0.00	1	143.65	142.65	-1	3,595	-0.03%
2023/11/28	1	143.00	0	0.00	142.85	1	3,582	0.03%
2023/11/27	1	141.05	0	0.00	139.40	1	3,568	0.03%
2023/11/22	0.2	142.35	0	0.00	141.85	0.2	3,594	0.01%
2023/11/20	0	0.00	1	140.40	140.45	-1	3,614	-0.03%
2023/11/16	0	0.00	2	139.15	139.95	-2	3,585	-0.06%
2023/11/15	1	139.00	0	139.35	139.80	1	3,540	0.03%
2023/11/14	0	0.00	0.1	136.50	136.65	-0.1	3,501	0.00%
2023/11/10	0.2	132.35	8	132.05	132.40	-7.8	3,515	-0.22%
2023/11/09	0.1	133.38	0	0.00	133.65	0.1	3,538	0.00%
2023/11/08	1	133.40	0	0.00	133.50	1	3,607	0.03%
2023/11/07	0	0.00	0.1	132.10	132.30	-0.1	3,593	0.00%
2023/11/06	0	0.00	0.1	132.60	132.25	-0.1	3,642	0.00%
2023/11/03	1	129.60	2	129.25	129.60	-1	3,553	-0.03%
2023/11/02	8.1	127.55	0	0.00	127.85	8.1	3,525	0.23%
2023/11/01	1.3	123.10	0	0.00	122.90	1.3	3,495	0.04%
2023/10/31	0.2	123.10	1	124.45	121.80	-0.9	3,510	-0.02%
2023/10/30	0.1	124.16	0	0.00	124.00	0.1	3,554	0.00%
2023/10/27	1	124.50	0	0.00	124.10	1	3,546	0.03%
2023/10/26	1.4	123.43	0	0.00	122.75	1.4	3,564	0.04%
2023/10/25	0	0.00	0	128.40	127.95	0	3,465	0.00%
2023/10/24	0.1	126.12	0	0.00	127.25	0.1	3,457	0.00%
2023/10/23	0.2	126.86	0	0.00	126.00	0.2	3,425	0.01%
2023/10/20	0.1	126.65	0	0.00	128.70	0.1	3,389	0.00%
2023/10/18	0.2	130.61	0	0.00	129.40	0.2	3,395	0.01%
2023/10/17	0.1	133.45	0	0.00	132.15	0.1	3,342	0.00%
2023/10/16	0.2	132.40	0	0.00	132.30	0.2	3,357	0.00%
2023/10/12	12	134.35	0.1	134.40	135.30	12	3,395	0.35%
2023/10/11	0	0.00	1	133.19	133.20	-1	3,388	-0.03%
2023/10/06	0.1	130.20	0	0.00	130.35	0.1	3,383	0.00%
2023/10/04	1.1	126.43	0	0.00	126.10	1.1	3,365	0.03%
2023/10/03	0.1	129.70	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	0.2	131.05	0	0.00	131.05	0.2	3,333	0.01%
2023/09/27	0	126.27	0	0.00	126.90	0	3,358	0.00%
2023/09/26	0.1	126.92	0	0.00	126.45	0.1	3,359	0.00%
2023/09/25	0.1	129.60	1	128.75	129.45	-0.9	3,363	-0.03%
2023/09/22	1	127.10	0	0.00	127.45	1	3,348	0.03%
2023/09/21	0.6	127.68	10	126.85	126.90	-9.4	3,338	-0.28%
2023/09/20	0.1	131.36	10	130.95	131.00	-9.9	3,242	-0.31%
2023/09/19	0.1	132.90	0	0.00	132.20	0.1	3,262	0.00%
2023/09/18	0.2	134.14	0.4	134.30	133.65	-0.2	3,269	-0.01%
2023/09/15	0	0.00	0.5	136.15	136.75	-0.5	3,236	-0.02%
2023/09/14	0	0.00	0.9	135.14	135.70	-0.9	3,206	-0.03%
2023/09/12	5	131.75	0	0.00	131.30	5	3,164	0.16%
2023/09/11	0.1	129.07	0	0.00	128.90	0.1	3,155	0.00%
2023/09/08	0.1	130.30	0	0.00	131.05	0.1	3,118	0.00%
2023/09/07	0.2	132.25	0	0.00	131.45	0.2	3,129	0.01%
2023/09/06	0	134.00	0	0.00	133.80	0	3,113	0.00%
2023/09/04	0.2	134.15	0	0.00	134.45	0.2	3,149	0.01%
2023/08/30	14	134.10	0	0.00	133.95	14	3,151	0.44%
2023/08/25	0.3	131.30	0	0.00	129.35	0.3	3,125	0.01%
2023/08/24	1.1	133.95	0.8	134.51	134.70	0.3	3,073	0.01%
2023/08/23	0.2	131.32	0	0.00	131.45	0.2	3,035	0.00%
2023/08/22	0.1	129.30	0.1	129.90	129.10	0	3,035	0.00%
2023/08/21	0.1	128.69	0.2	129.38	128.00	-0.1	3,043	0.00%
2023/08/18	0.3	128.86	0	0.00	128.15	0.3	3,048	0.01%
2023/08/17	0.2	129.86	0	0.00	130.45	0.2	3,025	0.01%
2023/08/16	1.1	128.12	0	0.00	128.85	1.1	2,960	0.04%
2023/08/15	0.1	130.90	2	130.53	129.50	-2	2,972	-0.07%
2023/08/14	1.4	129.65	0	0.00	128.15	1.4	3,002	0.05%
2023/08/11	0	0.00	2	134.30	132.55	-2	2,979	-0.07%
2023/08/10	3.1	132.98	0	0.00	132.65	3.1	2,984	0.10%
2023/08/09	0.1	135.66	0.5	136.20	135.90	-0.5	2,906	-0.02%
2023/08/08	0.1	136.54	0	0.00	135.95	0.1	2,908	0.00%
2023/08/04	0.1	135.58	0.1	134.95	135.75	0	2,891	0.00%
2023/08/02	0.3	136.98	1	137.60	135.95	-0.7	2,854	-0.02%
2023/08/01	0	141.65	0	0.00	141.50	0	2,794	0.00%
2023/07/31	1.3	140.87	0	0.00	139.85	1.3	2,793	0.04%
2023/07/26	0	140.28	0	0.00	140.30	0	2,735	0.00%
2023/07/25	0	0.00	12	140.00	141.35	-12	2,740	-0.44%
2023/07/21	0.3	137.18	0	0.00	137.70	0.3	2,740	0.01%
2023/07/18	0	0.00	0.1	140.85	141.30	-0.1	2,729	0.00%
2023/07/14	0	0.00	0.1	142.60	142.40	-0.1	2,698	0.00%
2023/07/13	0	0.00	0.3	141.28	139.25	-0.3	2,677	-0.01%
2023/07/12	5.1	135.56	5	136.35	136.40	0.1	2,624	0.00%
2023/07/10	0.1	131.70	0	0.00	131.60	0.1	2,646	0.01%
2023/07/07	0.1	132.48	0	0.00	132.10	0.1	2,635	0.00%
2023/07/06	2.1	136.12	14	134.20	133.35	-11.9	2,605	-0.46%
2023/07/03	12.2	138.35	0	0.00	138.75	12.2	2,533	0.48%
2023/06/27	0.1	134.50	2	134.80	133.95	-1.9	2,548	-0.08%
2023/06/26	2.1	136.02	0	0.00	136.20	2.1	2,528	0.08%
2023/06/21	6.1	137.71	0	0.00	138.40	6.1	2,536	0.24%
2023/06/20	6.1	137.80	0	0.00	138.45	6.1	2,577	0.23%
2023/06/19	0	0.00	0.5	139.50	139.45	-0.5	2,614	-0.02%
2023/06/16	0	0.00	1	140.45	139.85	-1	2,639	-0.04%
2023/06/13	0	0.00	0.1	138.95	139.35	-0.1	2,752	0.00%
2023/06/12	0	0.00	0.1	134.70	134.75	-0.1	2,751	0.00%
2023/06/08	0.2	131.03	0	0.00	130.80	0.2	2,860	0.01%
2023/06/07	0	0.00	2	131.90	133.80	-2	2,912	-0.07%
2023/06/06	0	0.00	6	131.70	131.10	-6	2,919	-0.21%
2023/06/05	8	130.62	0.2	131.10	130.35	7.8	2,965	0.26%
2023/06/02	0	0.00	0	130.95	130.80	0	2,986	0.00%
2023/05/31	0.1	127.45	10	127.90	128.25	-10	3,051	-0.33%
2023/05/30	0	0.00	1	129.40	129.20	-1	3,064	-0.03%
2023/05/29	0	0.00	11	129.15	129.10	-11	3,099	-0.35%
2023/05/26	5	126.57	10.1	126.80	127.00	-5.1	3,111	-0.16%
2023/05/25	0.1	123.00	8	123.20	123.25	-7.9	3,126	-0.25%
2023/05/24	0.1	120.65	0	0.00	121.15	0.1	3,146	0.00%
2023/05/23	0	121.50	0	0.00	122.10	0	3,145	0.00%
2023/05/22	0	121.95	0	0.00	121.80	0	3,147	0.00%
2023/05/19	7.1	121.53	0	0.00	122.00	7.1	3,194	0.22%
2023/05/17	0	0.00	0.2	117.15	118.20	-0.2	3,190	0.00%
2023/05/16	0	0.00	0.1	114.40	114.70	-0.1	3,153	0.00%
2023/05/12	1	111.40	1	112.35	112.15	0	3,163	0.00%
2023/05/08	20	115.10	0	0.00	114.85	20	3,161	0.63%
2023/04/28	8	112.19	0	0.00	112.85	8	3,377	0.24%
2023/04/27	0.1	111.00	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	0.1	109.80	0	0.00	110.10	0.1	3,430	0.00%
2023/04/25	0.2	112.97	0	0.00	110.20	0.2	3,478	0.00%
2023/04/24	0.1	113.83	0	0.00	113.80	0.1	3,459	0.00%
2023/04/20	0.1	115.15	0	0.00	115.00	0.1	3,591	0.00%
2023/04/13	0	0.00	1	117.05	116.25	-1	3,977	-0.03%
2023/04/10	0.1	117.20	0	0.00	117.35	0.1	4,162	0.00%
2023/03/31	0	118.45	0	0.00	117.50	0	4,306	0.00%
2023/03/27	0.1	116.80	0	0.00	116.90	0.1	4,602	0.00%
2023/03/24	0	0.00	0.1	117.00	118.30	-0.1	4,690	0.00%
2023/03/23	0.4	116.75	0	0.00	117.00	0.4	4,735	0.01%
2023/03/17	1.1	110.04	3	110.30	111.00	-1.9	4,928	-0.04%
2023/03/16	1	107.75	1	108.30	107.90	0	5,010	0.00%
2023/03/15	0	0.00	1	110.70	109.80	-1	5,032	-0.02%
2023/03/14	0	0.00	1	109.65	109.25	-1	5,093	-0.02%
2023/03/13	0	0.00	8	111.08	111.85	-8	5,134	-0.16%
2023/03/10	3.1	111.69	21	111.28	111.00	-18	5,117	-0.35%
2023/03/09	5.2	116.18	1	116.10	115.00	4.2	5,174	0.08%
2023/03/08	0.3	115.63	1	115.60	115.65	-0.7	5,245	-0.01%
2023/03/07	0	0.00	1	115.70	117.00	-1	5,267	-0.02%
2023/03/06	16	115.68	5	115.74	115.45	11	5,347	0.21%
2023/03/03	3	113.38	1.5	113.57	112.90	1.5	5,400	0.03%
2023/03/02	0	0.00	2	112.15	112.40	-2	5,516	-0.04%
2023/03/01	0	0.00	1	110.00	112.50	-1	5,563	-0.02%
2023/02/24	0.1	112.50	1	112.65	111.85	-0.9	5,602	-0.02%
2023/02/22	0	0.00	1	109.45	109.80	-1	5,706	-0.02%
2023/02/21	0	0.00	1	111.40	112.05	-1	5,841	-0.02%
2023/02/16	0	0.00	6	112.18	112.95	-6	6,383	-0.09%
2023/02/15	0.1	112.50	0	0.00	110.20	0.1	6,735	0.00%
2023/02/14	0.1	113.95	2.5	114.10	114.50	-2.4	6,823	-0.04%
2023/02/13	0.1	112.20	1	112.00	112.70	-0.9	7,067	-0.01%
2023/02/10	0	0.00	11	113.09	113.15	-11	7,188	-0.15%
2023/02/09	0.1	113.30	31	113.10	113.50	-30.9	7,352	-0.42%
2023/02/08	0.2	113.02	1.9	113.24	113.65	-1.7	7,455	-0.02%
2023/02/07	0.1	110.65	1	110.70	110.70	-0.9	7,528	-0.01%
2023/02/06	0.2	111.83	15.1	111.20	110.70	-15	7,568	-0.20%
2023/02/03	1	113.25	0	0.00	113.55	1	7,655	0.01%
2023/02/02	0.4	112.50	311.5	112.79	113.60	-311.1	7,735	-4.02%	大賣/鉅額交易
2023/02/01	101	110.10	3	110.15	110.55	98	7,814	1.25%	大買/
2023/01/31	0	0.00	1	109.55	109.30	-1	7,965	-0.01%
2023/01/30	25	111.00	114	111.54	111.55	-89	8,041	-1.11%	大賣/
2023/01/17	270.1	104.36	2.2	104.03	104.00	267.9	8,203	3.27%	大買/鉅額交易
2023/01/16	0.6	104.19	271	103.95	104.00	-270.4	8,354	-3.24%	大賣/鉅額交易
2023/01/13	0	0.00	8	104.19	102.60	-8	8,411	-0.10%
2023/01/12	5	101.40	0	0.00	101.15	5	8,623	0.06%
2023/01/10	0	0.00	2	102.00	102.30	-2	8,967	-0.02%
2023/01/09	18	100.47	7.6	99.95	101.20	10.4	9,149	0.11%
2023/01/06	80	95.64	8	95.63	95.90	72	9,223	0.78%
2023/01/05	251	95.18	9	95.37	94.50	242	9,317	2.60%	大買/鉅額交易
2023/01/04	0	0.00	1	93.95	93.80	-1	9,368	-0.01%
2023/01/03	8.1	92.94	4	93.33	94.05	4.1	9,587	0.04%
2022/12/30	8	93.45	0.3	93.25	92.80	7.8	9,525	0.08%
2022/12/29	0.1	91.18	0.1	91.63	91.70	0	9,575	0.00%
2022/12/28	5	92.79	0	0.00	92.40	5	9,775	0.05%
2022/12/27	0	0.00	2	95.30	95.05	-2	9,835	-0.02%
2022/12/26	1.3	94.00	0	0.00	94.35	1.3	9,887	0.01%
2022/12/23	1.1	93.24	0	0.00	93.70	1.1	10,069	0.01%
2022/12/22	0	0.00	5	96.00	96.40	-5	10,178	-0.05%
2022/12/21	0.1	93.20	0	0.00	93.20	0.1	10,293	0.00%
2022/12/20	5.1	93.59	1	92.50	92.50	4.1	10,334	0.04%
2022/12/16	2.2	97.19	0	0.00	96.95	2.2	10,298	0.02%
2022/12/15	0	0.00	1	100.25	100.40	-1	10,298	-0.01%
2022/12/14	1	100.45	0	0.00	100.30	1	10,266	0.01%
2022/12/12	1	98.00	1	98.40	98.40	0	10,102	0.00%
2022/12/09	0.5	100.10	0	0.00	100.00	0.5	10,092	0.00%
2022/12/08	5	97.45	0	0.00	97.50	5	10,065	0.05%
2022/12/06	1	100.10	0	0.00	100.10	1	9,952	0.01%
2022/12/05	3	104.32	0	0.00	103.55	3	9,941	0.03%
2022/12/01	1	104.35	1	104.65	104.35	0	9,945	0.00%
2022/11/30	0	0.00	2	101.45	102.10	-2	9,847	-0.02%
2022/11/29	1	97.00	1	98.45	99.95	0	9,797	0.00%
2022/11/28	2	97.65	3	98.48	97.85	-1	9,789	-0.01%
2022/11/25	13	101.72	15	101.09	100.80	-2	9,828	-0.02%
2022/11/24	6	100.26	8	101.26	101.55	-2	9,766	-0.02%
2022/11/23	6	98.90	13	99.27	99.30	-7	9,665	-0.07%
2022/11/22	6	97.65	0	0.00	97.85	6	9,699	0.06%
2022/11/21	0	0.00	13	96.80	96.75	-13	9,649	-0.13%
2022/11/18	1.1	97.30	3	99.97	97.20	-1.9	9,650	-0.02%
2022/11/17	0	0.00	26.1	97.22	98.15	-26.1	9,565	-0.27%
2022/11/16	0	0.00	7	97.91	97.80	-7	9,453	-0.07%
2022/11/15	0	0.00	14	95.00	97.75	-14	9,282	-0.15%
2022/11/14	0	0.00	5	92.30	92.20	-5	9,044	-0.06%
2022/11/11	1	90.15	18	90.36	90.65	-17	8,915	-0.19%
2022/11/10	3	83.65	0	0.00	83.60	3	8,548	0.04%
2022/11/09	0	0.00	26	84.53	85.20	-26	8,418	-0.31%
2022/11/08	2.1	81.41	31	81.63	81.45	-28.9	8,194	-0.35%
2022/11/07	31	79.54	4	79.78	80.30	27	8,091	0.33%
2022/11/04	9	76.69	33	75.94	77.95	-24	7,960	-0.30%
2022/11/03	24	77.10	23	76.85	77.35	1	7,878	0.01%
2022/11/02	1	78.70	1	78.55	78.80	0	7,830	0.00%
2022/11/01	31	78.44	3	78.25	78.20	28	7,804	0.36%
2022/10/31	8	76.98	7	76.94	76.95	1	7,800	0.01%
2022/10/28	4	75.60	0	0.00	74.90	4	7,772	0.05%
2022/10/27	7	77.19	7	77.02	76.95	0	7,679	0.00%
2022/10/26	11	74.65	9	74.46	74.80	2	7,622	0.03%
2022/10/25	4	74.59	2	75.90	74.00	2	7,521	0.03%
2022/10/24	10	77.43	191	77.14	76.25	-181	7,319	-2.47%	大賣/鉅額交易
2022/10/21	1.2	76.34	11	76.45	75.60	-9.8	7,180	-0.14%
2022/10/20	17	75.75	5	75.19	76.70	12	7,150	0.17%
2022/10/19	0.1	78.95	13	78.08	77.80	-12.9	6,924	-0.19%
2022/10/18	22	79.71	10	79.30	79.15	12	6,835	0.18%
2022/10/17	193	76.50	1	77.00	79.35	192	6,597	2.91%	大買/鉅額交易
2022/10/14	23	80.10	9	79.41	79.95	14	6,370	0.22%
2022/10/13	19.5	76.34	24	76.25	75.60	-4.5	6,281	-0.07%
2022/10/12	18	78.71	0	0.00	78.60	18	6,195	0.29%
2022/10/11	15	79.75	18.1	80.85	78.85	-3.1	6,181	-0.05%
2022/10/07	1	87.80	6	88.10	86.85	-5	6,052	-0.08%
2022/10/06	1	89.30	2	89.13	89.15	-1	6,117	-0.02%
2022/10/05	28	88.43	18	88.15	88.30	10	6,212	0.16%
2022/10/04	2	85.35	9	85.27	85.55	-7	6,156	-0.11%
2022/10/03	15	81.96	2	82.35	81.50	13	6,111	0.21%
2022/09/30	11.1	82.81	3	83.58	83.20	8.1	6,222	0.13%
2022/09/29	6	85.36	1	85.10	85.05	5	6,311	0.08%
2022/09/28	14.3	84.94	16	86.23	84.65	-1.7	6,421	-0.03%
2022/09/27	3	88.73	0	0.00	88.70	3	6,516	0.05%
2022/09/26	10.6	88.80	0	0.00	88.15	10.6	6,626	0.16%
2022/09/23	1	92.35	0	0.00	92.70	1	6,762	0.01%
2022/09/22	11	92.94	0	0.00	94.20	11	6,910	0.16%
2022/09/21	1.1	96.46	0	0.00	96.70	1.1	6,859	0.02%
2022/09/20	0	0.00	9	97.44	98.20	-9	6,911	-0.13%
2022/09/19	1	96.90	0	0.00	96.50	1	7,036	0.01%
2022/09/16	4.1	97.55	0	0.00	97.45	4.1	7,118	0.06%
2022/09/15	0	0.00	2	100.03	99.65	-2	7,254	-0.03%
2022/09/14	3.3	97.83	11	98.05	99.00	-7.7	7,301	-0.11%
2022/09/13	3	102.75	15	103.41	102.85	-12	7,309	-0.16%
2022/09/12	11	102.12	11	101.71	101.90	0	7,362	0.00%
2022/09/08	3	97.47	3	97.83	98.10	0	7,390	0.00%
2022/09/07	5.3	96.83	0	0.00	95.90	5.3	7,405	0.07%
2022/09/06	0	0.00	15	101.22	99.90	-15	7,342	-0.20%
2022/09/05	1	99.65	5	100.00	99.55	-4	7,349	-0.05%
2022/09/02	5.2	100.02	0	0.00	99.40	5.2	7,373	0.07%
2022/09/01	30.2	101.75	0	0.00	101.00	30.2	7,323	0.41%
2022/08/31	8	103.06	19	104.84	105.65	-11	7,176	-0.15%
2022/08/30	2	103.48	3	103.97	104.25	-1	7,124	-0.01%
2022/08/29	19.2	103.00	22	103.25	103.10	-2.8	7,093	-0.04%
2022/08/26	27	109.41	7	109.35	108.80	20	7,005	0.29%
2022/08/25	0	0.00	11	107.13	107.80	-11	7,004	-0.16%
2022/08/24	7	105.82	0	0.00	105.65	7	6,999	0.10%
2022/08/23	9.6	106.47	0	0.00	106.20	9.6	7,004	0.14%
2022/08/22	13.2	108.40	15	108.45	108.25	-1.8	6,975	-0.03%
2022/08/19	0	0.00	3	111.60	110.80	-3	6,966	-0.04%
2022/08/18	5.1	109.90	15	109.90	110.40	-9.9	6,972	-0.14%
2022/08/17	2	111.38	0	0.00	111.40	2	6,954	0.03%
2022/08/16	1	111.55	0	0.00	111.25	1	6,962	0.01%
2022/08/15	3	110.45	6	110.28	111.15	-3	6,953	-0.04%
2022/08/12	2.1	108.64	3	108.98	109.45	-0.9	6,949	-0.01%
2022/08/11	1	107.25	10.3	107.60	107.80	-9.3	6,974	-0.13%
2022/08/10	5	103.60	0	0.00	104.00	5	6,950	0.07%
2022/08/09	14	105.80	3	105.00	105.75	11	6,936	0.16%
2022/08/08	1	105.45	0	0.00	105.45	1	6,933	0.01%
2022/08/05	1	105.50	8	104.76	106.00	-7	6,948	-0.10%
2022/08/04	8.4	100.31	7	100.23	100.75	1.4	6,911	0.02%
2022/08/03	4	101.05	1	101.10	101.00	3	6,858	0.04%
2022/08/02	10.7	100.82	1	100.05	100.35	9.7	6,840	0.14%
2022/08/01	4	103.78	1	103.60	103.95	3	6,768	0.04%
2022/07/29	1	105.25	2	104.90	104.20	-1	6,770	-0.01%
2022/07/28	2	103.05	1	103.10	102.65	1	6,741	0.01%
2022/07/27	0.5	100.58	2	102.23	102.45	-1.5	6,682	-0.02%
2022/07/26	10.1	101.50	0	0.00	101.00	10.1	6,622	0.15%
2022/07/25	0	0.00	20	101.93	102.60	-20	6,583	-0.30%
2022/07/22	1	102.45	0	0.00	102.30	1	6,591	0.02%
2022/07/21	23	101.08	2	101.85	102.10	21	6,601	0.32%
2022/07/20	11	101.32	3	101.07	100.00	8	6,544	0.12%
2022/07/19	10	98.60	5	98.72	98.85	5	6,498	0.08%
2022/07/18	0	0.00	23	97.74	98.30	-23	6,439	-0.36%
2022/07/15	22	96.52	33	95.39	96.80	-11	6,333	-0.17%
2022/07/14	23	91.99	237	92.62	95.25	-214	6,203	-3.45%	大賣/鉅額交易
2022/07/13	10	93.87	7	93.66	93.80	3	6,062	0.05%
2022/07/12	10.1	89.15	10	89.30	88.50	0.1	5,863	0.00%
2022/07/11	2	93.88	0	0.00	93.35	2	5,673	0.04%
2022/07/08	10	95.00	5	95.48	94.80	5	5,575	0.09%
2022/07/07	1	92.95	0	0.00	93.05	1	5,356	0.02%
2022/07/06	6	90.33	151	89.89	88.45	-145	5,093	-2.85%	大賣/鉅額交易
2022/07/05	243.5	91.97	101	95.04	92.80	142.5	4,813	2.96%	大買/大賣/鉅額交易
2022/07/04	101	93.14	0	0.00	91.50	101	4,527	2.23%	大買/鉅額交易
2022/07/01	206.4	97.18	201	94.93	92.35	5.4	4,354	0.12%	大買/大賣/
2022/06/30	101.5	100.79	480	99.30	98.35	-378.5	4,074	-9.29%	大買/大賣/鉅額交易
2022/06/29	0.1	104.80	0	0.00	104.05	0.1	3,872	0.00%
2022/06/28	0.1	106.10	0	0.00	106.00	0.1	3,819	0.00%
2022/06/27	2	108.00	0	0.00	107.95	2	3,743	0.05%
2022/06/24	1	103.35	3	104.67	104.00	-2	3,588	-0.06%
2022/06/23	422	104.59	21	102.28	102.15	401	3,503	11.45%	大買/鉅額交易
2022/06/22	0.2	105.50	0	0.00	103.90	0.2	3,327	0.01%
2022/06/20	32.1	105.52	0	0.00	103.60	32.1	3,176	1.01%
2022/06/17	100.6	106.86	0	0.00	107.10	100.6	3,090	3.25%
2022/06/16	1	113.60	0	0.00	109.45	1	3,004	0.03%
2022/06/14	1.5	111.90	0	0.00	112.20	1.5	2,950	0.05%
2022/06/13	0.6	112.80	0	0.00	112.45	0.6	2,928	0.02%
2022/06/10	0.1	118.60	0	0.00	118.75	0.1	2,918	0.00%
2022/06/08	0	0.00	0.3	121.50	121.25	-0.3	2,915	-0.01%
2022/06/07	1	118.70	0	0.00	118.70	1	2,944	0.03%
2022/06/06	1	121.00	0	0.00	120.80	1	2,973	0.03%
2022/06/02	1	119.90	50	119.97	119.65	-49	3,085	-1.59%
2022/06/01	1	122.15	0.2	122.00	121.20	0.8	3,151	0.03%
2022/05/31	2	120.85	0	0.00	121.95	2	3,120	0.06%
2022/05/30	0	120.45	2	118.50	120.50	-2	3,072	-0.06%
2022/05/27	0	115.00	0.5	115.19	115.35	-0.5	3,034	-0.02%
2022/05/25	54	112.34	0	0.00	113.60	54	3,045	1.77%
2022/05/24	0	0.00	89	113.52	111.30	-89	3,089	-2.88%
2022/05/19	27	110.86	300	110.45	111.70	-273	3,079	-8.87%	大賣/鉅額交易
2022/05/18	0	0.00	30.2	115.15	115.30	-30.2	2,997	-1.01%
2022/05/17	0	0.00	3	112.70	113.00	-3	2,985	-0.10%
2022/05/13	300	109.21	2	109.55	109.65	298	2,925	10.19%	大買/鉅額交易
2022/05/12	50	108.74	0	0.00	106.85	50	2,913	1.72%
2022/05/10	42.1	109.39	0	0.00	112.55	42.1	2,821	1.49%
2022/05/09	5	112.53	0	0.00	112.35	5	2,776	0.18%
2022/05/06	2	116.85	0	0.00	117.30	2	2,749	0.07%
2022/05/05	0	0.00	0.2	122.65	122.00	-0.2	2,722	-0.01%
2022/05/03	0.2	119.00	0	0.00	119.10	0.2	2,780	0.01%
2022/04/29	0	0.00	3	121.00	120.50	-3	2,804	-0.11%
2022/04/28	3	116.50	0	0.00	118.00	3	2,812	0.11%
2022/04/27	0.1	115.75	1	115.70	116.35	-0.9	2,772	-0.03%
2022/04/21	0	0.00	0.5	129.00	128.85	-0.5	2,636	-0.02%
2022/04/20	0.4	127.40	0	0.00	128.00	0.4	2,639	0.02%
2022/04/15	0.1	127.45	0	0.00	126.30	0.1	2,635	0.00%
2022/04/12	1	125.50	1	127.40	126.90	0	2,630	0.00%
2022/04/11	0	127.50	0	0.00	126.50	0	2,618	0.00%
2022/04/08	0	130.45	0	0.00	130.95	0	2,598	0.00%
2022/03/30	1	138.25	4.2	137.46	137.95	-3.2	2,596	-0.12%
2022/03/29	3	135.27	0	0.00	135.05	3	2,594	0.12%
2022/03/28	4.1	132.96	4	133.88	134.30	0.1	2,589	0.00%
2022/03/24	0	136.20	0	0.00	137.40	0	2,572	0.00%
2022/03/17	0	132.50	0.1	133.50	133.85	-0.1	2,527	0.00%
2022/03/14	0	130.30	0	0.00	130.15	0	2,416	0.00%
2022/03/10	1	132.60	0	0.00	133.10	1	2,403	0.04%
2022/03/09	0	0.00	11	126.20	126.35	-11	2,361	-0.47%
2022/03/08	11	123.25	0	0.00	123.00	11	2,342	0.47%
2022/03/07	0.5	129.31	0	0.00	128.65	0.5	2,225	0.02%
2022/03/02	0	140.15	0	0.00	140.45	0	2,202	0.00%
2022/02/24	0.3	137.40	0	0.00	136.05	0.3	2,121	0.01%
2022/02/17	0	0.00	1	147.35	147.35	-1	1,955	-0.05%
2022/02/16	1	146.80	0	0.00	147.00	1	1,955	0.05%
2022/02/14	0.2	142.90	0	0.00	143.10	0.2	1,954	0.01%
2022/01/26	0	0.00	0	138.90	137.85	0	1,970	0.00%
2022/01/24	0	0.00	2	142.35	143.10	-2	1,933	-0.10%
2022/01/21	2	142.10	0	0.00	141.45	2	1,915	0.10%
2022/01/04	0	0.00	0.2	150.00	151.20	-0.2	2,038	-0.01%
2021/12/24	0	0.00	5	142.40	141.70	-5	2,392	-0.21%
2021/12/22	0	0.00	25	139.42	139.70	-25	2,475	-1.01%
2021/12/21	0	0.00	1	138.60	139.45	-1	2,494	-0.04%
2021/12/20	1	136.81	0	0.00	136.40	1	2,493	0.04%
2021/12/16	10	137.65	0	0.00	139.15	10	2,519	0.40%
2021/12/15	1	135.85	1	135.80	135.80	0	2,599	0.00%
2021/12/14	0	0.00	2	135.65	135.30	-2	2,613	-0.08%
2021/12/13	11	139.47	0	0.00	138.50	11	2,610	0.42%
2021/12/09	0	0.00	6	139.85	139.85	-6	2,631	-0.23%
2021/12/08	1	141.30	0	0.00	139.80	1	2,625	0.04%
2021/12/06	0	136.40	0	0.00	137.00	0	2,639	0.00%
2021/12/03	0	0.00	6	137.60	137.60	-6	2,672	-0.22%
2021/12/01	10	132.50	0	0.00	135.40	10	2,685	0.37%
2021/11/30	0	0.00	5	134.00	131.70	-5	2,689	-0.19%
2021/11/29	16	132.22	4.5	131.53	131.10	11.5	2,712	0.42%
2021/11/26	5.1	131.49	0	0.00	131.35	5.1	2,724	0.19%
2021/11/22	0	139.30	0.1	139.80	139.55	-0.1	2,826	0.00%
2021/11/19	0.1	139.40	0	0.00	139.60	0.1	2,867	0.00%
2021/11/18	0	0.00	0.3	138.50	139.85	-0.3	2,898	-0.01%
2021/11/15	0	0.00	0.3	137.00	136.65	-0.3	3,164	-0.01%
2021/11/09	0	0.00	1.5	134.84	135.20	-1.5	3,283	-0.05%
2021/11/08	1	132.15	0.2	132.50	132.70	0.8	3,268	0.02%
2021/11/05	0	0.00	25.2	130.03	130.75	-25.2	3,278	-0.77%
2021/10/27	2	127.03	2	127.90	128.05	0	3,191	0.00%
2021/10/26	1	126.70	15.7	127.24	127.55	-14.7	3,195	-0.46%
2021/10/25	1	123.50	1	124.15	125.30	0	3,210	0.00%
2021/10/22	6	125.56	5	125.30	125.30	1	3,272	0.03%
2021/10/21	56	126.41	66	126.73	124.80	-10	3,257	-0.31%
2021/10/20	10	125.55	0	0.00	125.50	10	3,260	0.31%
2021/10/19	1	124.20	2	124.78	125.65	-1	3,262	-0.03%
2021/10/18	46	124.11	13	123.79	122.95	33	3,271	1.01%
2021/10/15	5	121.28	9	123.31	123.90	-4	3,269	-0.12%
2021/10/14	5	118.31	12	119.50	118.35	-7	3,245	-0.22%
2021/10/13	10	118.36	8	118.92	117.45	2	3,254	0.06%
2021/10/12	8	118.19	4	118.50	118.55	4	3,215	0.12%
2021/10/07	0	0.00	12	120.99	122.95	-12	3,144	-0.38%
2021/10/06	12	118.80	0	0.00	117.85	12	3,096	0.39%
2021/10/05	1.1	114.60	1	118.15	118.20	0.1	3,055	0.00%
2021/10/01	0.2	121.23	0	0.00	119.60	0.2	2,946	0.01%
2021/09/29	0.2	124.44	0	0.00	124.05	0.2	2,825	0.01%
2021/09/24	0.1	130.65	0	0.00	130.65	0.1	2,780	0.00%
2021/09/22	0.3	125.58	0	0.00	125.70	0.3	2,788	0.01%
2021/09/17	0	0.00	1	133.00	132.35	-1	2,716	-0.04%
2021/09/15	1.1	132.50	0	0.00	132.45	1.1	2,731	0.04%
2021/09/13	0.1	132.40	0	0.00	133.20	0.1	2,760	0.00%
2021/09/03	0	0.00	0.1	134.60	134.90	-0.1	2,863	0.00%
2021/09/01	0	0.00	0.2	133.60	133.70	-0.2	2,880	-0.01%
2021/08/30	0	0.00	0.2	130.65	131.80	-0.2	2,897	-0.01%
2021/08/24	0	0.00	100	123.27	123.25	-100	2,889	-3.46%
2021/08/18	0.1	118.00	0	0.00	122.75	0.1	2,769	0.00%
2021/08/17	20.2	121.70	10	120.45	120.00	10.2	2,787	0.36%
2021/08/16	30	123.05	0	0.00	122.80	30	2,824	1.06%
2021/08/13	60.1	124.80	0	0.00	124.50	60.1	2,896	2.08%
2021/08/11	0	128.00	0	0.00	127.75	0	3,014	0.00%
2021/08/03	0.1	131.50	0	0.00	132.30	0.1	4,027	0.00%
2021/07/28	0.1	126.85	0	0.00	124.25	0.1	4,080	0.00%
2021/07/23	0	0.00	1	133.00	131.20	-1	4,157	-0.02%
2021/07/21	1	129.30	0	0.00	128.75	1	4,157	0.02%
2021/07/20	0.6	130.03	0	0.00	129.60	0.6	4,165	0.01%
2021/07/09	1	131.45	1	131.45	131.50	0	4,165	0.00%
2021/06/24	0	0.00	0.2	128.00	127.75	-0.2	4,255	0.00%
2021/06/22	0	0.00	6	124.17	122.75	-6	4,298	-0.14%
2021/06/21	5.1	122.44	0	0.00	122.05	5.1	4,312	0.12%
2021/06/18	0.1	127.00	10	127.05	126.75	-9.9	4,261	-0.23%
2021/06/17	10	124.40	0	0.00	127.20	10	4,296	0.23%
2021/06/15	10	126.00	10	126.75	127.15	0	4,332	0.00%
2021/06/11	0.1	125.00	0	0.00	124.80	0.1	4,327	0.00%
2021/06/10	0	0.00	10	123.65	124.15	-10	4,338	-0.23%
2021/06/09	0.1	121.70	0	0.00	120.85	0.1	4,317	0.00%
2021/06/07	0	0.00	1	119.70	123.25	-1	4,389	-0.02%
2021/06/04	10	122.90	1	123.00	123.45	9	4,367	0.21%
2021/06/03	0	0.00	0.1	124.50	124.90	-0.1	4,433	0.00%
2021/06/01	1	123.50	0	0.00	123.65	1	4,556	0.02%
2021/05/21	1	111.70	0	0.00	111.70	1	4,684	0.02%
2021/05/18	0	0.00	39	105.85	110.15	-39	4,555	-0.86%
2021/05/17	2	100.15	0	0.00	99.10	2	4,456	0.04%
2021/05/14	2.4	105.24	0	0.00	105.20	2.4	4,283	0.06%
2021/05/13	35	103.93	50	106.90	102.60	-15	4,208	-0.36%
2021/05/12	54	106.72	4	111.48	105.10	50	4,078	1.23%
2021/05/11	1.1	118.81	1	116.65	115.30	0.1	3,889	0.00%
2021/05/04	1	119.50	1	120.95	121.55	0	3,921	0.00%
2021/05/03	0.1	127.41	0	126.60	125.50	0.1	3,906	0.00%
2021/04/28	0.1	129.65	0	0.00	130.00	0.1	3,953	0.00%
2021/04/21	0.1	124.00	0	0.00	124.50	0.1	4,130	0.00%
2021/04/16	0.1	123.00	0	0.00	124.15	0.1	4,189	0.00%
2021/04/09	0	121.30	0	0.00	120.35	0	4,402	0.00%
2021/04/06	0	119.20	0	0.00	119.00	0	4,421	0.00%
2021/03/29	0	0.00	3	114.85	114.50	-3	4,435	-0.07%
2021/03/26	1	110.85	0	0.00	112.65	1	4,465	0.02%
2021/03/24	1.1	108.64	0	0.00	108.45	1.1	4,422	0.02%
2021/03/19	0.1	109.05	2	109.00	109.05	-1.9	4,470	-0.04%
2021/03/18	1	112.30	0	0.00	112.50	1	4,467	0.02%
2021/03/15	2	110.68	0	0.00	111.40	2	4,549	0.04%
2021/03/08	2	107.25	2	106.00	105.95	0	4,541	0.00%
2021/03/05	1.1	104.68	1	105.30	106.25	0.1	4,470	0.00%
2021/03/04	1	106.30	1	108.10	107.50	0	4,406	0.00%
2021/02/26	0.1	110.42	0	0.00	107.20	0.1	4,329	0.00%
2021/02/19	0.1	112.90	0	0.00	113.95	0.1	4,147	0.00%
2021/02/17	0	0.00	1	114.40	114.40	-1	4,262	-0.02%
2021/02/01	0	0.00	7	98.65	100.45	-7	4,327	-0.16%
2021/01/29	7	98.16	10	102.20	97.10	-3	4,346	-0.07%
2021/01/28	10	100.65	0	0.00	100.65	10	4,392	0.23%
2021/01/27	0	0.00	10	105.30	104.50	-10	4,461	-0.22%
2021/01/26	10	103.85	0	0.00	103.85	10	4,466	0.22%
2020/12/24	1	84.70	1	84.85	84.75	0	4,211	0.00%
2020/12/16	2	83.23	2	83.90	84.20	0	4,797	0.00%
2020/12/11	0	0.00	3	84.30	83.65	-3	4,843	-0.06%
2020/12/10	3	83.85	0	0.00	83.65	3	4,893	0.06%
2020/10/29	4	64.35	14	64.31	64.90	-10	5,068	-0.20%
2020/10/23	10	67.52	0	0.00	67.50	10	5,237	0.19%
2020/10/20	0	0.00	10	66.95	66.90	-10	5,554	-0.18%
2020/10/16	5	66.35	0	0.00	65.65	5	5,613	0.09%
2020/10/15	5	66.50	0	0.00	66.60	5	5,718	0.09%
2020/10/08	0	0.00	10	66.90	67.15	-10	5,781	-0.17%
2020/10/07	0	0.00	1	65.45	65.80	-1	5,764	-0.02%
2020/10/06	5	65.05	1	64.75	65.10	4	5,794	0.07%
2020/10/05	5	64.55	0	0.00	63.70	5	5,791	0.09%
2020/09/29	0	0.00	10	63.22	62.65	-10	5,806	-0.17%
2020/09/28	0	0.00	1	61.15	62.60	-1	5,866	-0.02%
2020/09/25	1	60.15	4	60.85	60.50	-3	5,892	-0.05%
2020/09/24	4	60.99	0	0.00	60.15	4	5,861	0.07%
2020/09/22	11	63.96	0	0.00	63.40	11	5,735	0.19%
2020/09/21	1	65.40	20	65.65	65.40	-19	5,649	-0.34%
2020/09/10	10	64.09	0	0.00	64.40	10	5,506	0.18%
2020/09/09	1	62.60	1	63.25	63.65	0	5,600	0.00%
2020/09/07	0	0.00	1	64.15	63.45	-1	5,758	-0.02%
2020/09/04	11	63.31	0	0.00	63.80	11	5,858	0.19%
2020/09/03	0	0.00	1	65.15	65.00	-1	5,848	-0.02%
2020/09/02	1	63.65	2	64.75	64.60	-1	5,835	-0.02%
2020/08/31	2	63.88	2	65.45	63.20	0	5,944	0.00%
2020/08/28	1	64.85	0	0.00	64.50	1	5,941	0.02%
2020/08/27	1	65.60	1	66.85	65.45	0	5,982	0.00%
2020/08/26	1	65.30	0	0.00	65.65	1	5,985	0.02%
2020/08/25	1	64.40	1	65.05	65.10	0	6,044	0.00%
2020/08/20	9	64.09	9	63.50	60.70	0	6,139	0.00%
2020/08/18	4	66.45	4	66.70	66.40	0	6,208	0.00%
2020/08/14	4	64.45	4	65.30	65.55	0	6,406	0.00%
2020/08/12	4	63.75	4	64.00	63.95	0	6,572	0.00%
2020/07/24	1	59.55	0	0.00	59.25	1	7,921	0.01%
2020/07/23	2	60.23	2	60.35	60.40	0	7,964	0.00%
2020/07/17	0	0.00	1	58.20	57.75	-1	8,479	-0.01%
2020/07/16	1	57.25	0	0.00	57.05	1	8,761	0.01%
2020/07/14	5	57.25	5	57.55	57.45	0	9,040	0.00%
2020/07/10	3	56.05	3	56.15	55.70	0	9,242	0.00%
2020/06/29	2	50.30	2	49.41	49.71	0	10,703	0.00%
2020/06/12	3	47.55	3	48.14	48.49	0	14,478	0.00%
2020/06/04	0	0.00	2	47.97	48.15	-2	15,296	-0.01%
2020/05/26	0	0.00	1	45.20	45.04	-1	15,160	-0.01%
2020/05/25	0	0.00	10	43.77	43.85	-10	15,047	-0.07%
2020/05/22	12	43.68	0	0.00	43.02	12	14,944	0.08%
2020/05/18	2	43.05	0	0.00	42.89	2	14,555	0.01%
2020/05/15	3	42.89	12	43.50	43.36	-9	14,466	-0.06%
2020/05/14	10	43.16	0	0.00	42.85	10	14,313	0.07%
2020/05/13	0	0.00	3	44.25	44.20	-3	14,146	-0.02%
2020/05/12	2	43.80	6	44.01	43.79	-4	14,065	-0.03%
2020/05/08	0	0.00	1	44.54	44.00	-1	13,792	-0.01%
2020/05/07	0	0.00	1	43.86	43.62	-1	13,661	-0.01%
2020/05/04	1	41.95	0	0.00	42.18	1	13,214	0.01%
2020/04/30	1	44.11	0	0.00	44.69	1	12,980	0.01%
2020/04/28	5	41.28	6	41.61	41.82	-1	12,664	-0.01%
2020/04/24	5	39.39	0	0.00	39.43	5	12,378	0.04%
2020/04/17	20	42.47	21	41.73	41.55	-1	11,312	-0.01%
2020/04/16	4	39.37	2	39.28	39.76	2	11,003	0.02%
2020/04/14	40	39.46	41	38.83	39.53	-1	10,661	-0.01%
2020/04/09	25	37.27	25	37.69	37.43	0	10,121	0.00%
2020/04/08	0	0.00	12	37.30	37.83	-12	9,867	-0.12%
2020/04/07	0	0.00	43	36.55	36.64	-43	9,572	-0.45%
2020/04/06	0	0.00	6	35.19	35.31	-6	9,293	-0.06%
2020/03/30	41	33.14	3	32.58	33.70	38	8,458	0.45%
2020/03/27	3	35.84	4	35.61	33.99	-1	8,004	-0.01%
2020/03/26	22	33.84	23	34.19	34.30	-1	7,569	-0.01%
2020/03/25	1	33.35	34	33.97	33.41	-33	7,062	-0.47%
2020/03/24	2	30.77	1	30.70	31.40	1	6,439	0.02%
2020/03/23	25	28.61	92	28.92	28.25	-67	5,892	-1.14%
2020/03/20	1	29.75	89	29.95	30.45	-88	5,475	-1.61%
2020/03/19	40	28.76	198	28.52	26.40	-158	4,886	-3.23%	大賣/鉅額交易
2020/03/18	36	32.19	31	32.69	30.66	5	4,229	0.12%
2020/03/17	100	33.10	2	33.73	32.88	98	3,892	2.52%
2020/03/16	263	35.74	1	36.36	34.63	262	3,470	7.55%	大買/鉅額交易
2020/03/13	6	37.94	1	35.80	37.64	5	3,199	0.16%
2020/03/12	1	39.98	0	0.00	39.43	1	2,837	0.04%
2020/03/11	0	0.00	2	44.54	43.42	-2	2,642	-0.08%
2020/03/10	1	44.07	1	43.83	44.72	0	2,574	0.00%
2020/03/05	0	0.00	1	48.90	48.92	-1	2,247	-0.04%
2020/03/03	0	0.00	1	47.38	47.49	-1	2,188	-0.05%
2020/03/02	1	45.82	0	0.00	46.38	1	2,122	0.05%
2020/02/26	2	48.22	0	0.00	48.54	2	1,935	0.10%
2020/02/19	0	0.00	2	50.35	51.35	-2	1,697	-0.12%
2020/02/14	4	51.70	1	51.40	51.85	3	1,586	0.19%
2020/02/12	0	0.00	1	51.65	51.45	-1	1,563	-0.06%
2020/02/11	0	0.00	5	50.59	50.65	-5	1,570	-0.32%
2020/01/31	1	49.00	0	0.00	48.87	1	1,342	0.07%
2020/01/15	2	54.50	0	0.00	54.30	2	1,187	0.17%
2020/01/09	1	53.25	0	0.00	53.40	1	1,127	0.09%
2020/01/08	1	51.95	0	0.00	51.90	1	1,113	0.09%
2019/12/05	0	0.00	1	49.60	49.62	-1	1,069	-0.09%
2019/11/27	0	0.00	1	49.99	49.98	-1	1,123	-0.09%
2019/09/06	0	0.00	1	41.45	41.47	-1	1,672	-0.06%
2019/09/04	0	0.00	1	40.30	40.45	-1	1,661	-0.06%
2019/09/03	0	0.00	1	40.20	39.72	-1	1,682	-0.06%
2019/08/30	1	39.74	0	0.00	39.96	1	1,727	0.06%
2019/08/29	0	0.00	3	38.80	38.89	-3	1,710	-0.18%
2019/08/27	0	0.00	10	38.43	38.33	-10	1,716	-0.58%
2019/08/26	13	38.05	0	0.00	38.12	13	1,753	0.74%
2019/08/20	0	0.00	23	39.13	39.30	-23	1,716	-1.34%
2019/08/19	0	0.00	17	38.96	39.11	-17	1,716	-0.99%
2019/08/16	5	38.17	5	38.55	38.60	0	1,750	0.00%
2019/08/15	25	37.86	0	0.00	37.88	25	1,746	1.43%
2019/08/14	15	38.89	0	0.00	38.70	15	1,731	0.87%
2019/08/06	10	37.25	12	38.20	38.34	-2	1,780	-0.11%
2019/08/05	2	38.48	0	0.00	38.40	2	1,759	0.11%
2019/08/02	1	39.14	0	0.00	39.13	1	1,781	0.06%
2019/08/01	1	40.38	0	0.00	40.35	1	1,768	0.06%
2019/07/16	0	0.00	1	40.89	40.94	-1	1,736	-0.06%
2019/07/03	0	0.00	10	39.64	39.34	-10	1,730	-0.58%
2019/07/01	0	0.00	10	40.20	40.26	-10	1,712	-0.58%
2019/06/27	22	38.79	0	0.00	39.09	22	1,725	1.28%
2019/06/25	0	0.00	2	38.51	38.51	-2	1,700	-0.12%
2019/06/24	1	39.11	10	39.15	39.06	-9	1,693	-0.53%
2019/06/21	2	39.06	24	38.72	38.75	-22	1,671	-1.32%
2019/06/20	10	38.89	0	0.00	38.81	10	1,678	0.60%
2019/06/19	0	0.00	4	38.14	38.66	-4	1,675	-0.24%
2019/06/13	22	37.07	1	37.00	36.94	21	1,650	1.27%
2019/06/10	2	37.00	1	36.93	37.10	1	1,607	0.06%
2019/06/06	3	35.88	0	0.00	35.85	3	1,578	0.19%
2019/05/31	3	36.64	0	0.00	36.49	3	1,504	0.20%
2019/05/30	0	0.00	1	35.72	35.79	-1	1,484	-0.07%
2019/05/27	0	0.00	1	35.47	35.58	-1	1,471	-0.07%
2019/05/24	0	0.00	2	35.56	35.61	-2	1,492	-0.13%
2019/05/23	6	35.52	0	0.00	35.50	6	1,481	0.41%
2019/05/22	0	0.00	130	36.82	36.70	-130	1,439	-9.03%	大賣/鉅額交易
2019/05/17	81	36.61	3	37.10	36.42	78	1,403	5.56%
2019/05/16	2	37.04	0	0.00	37.00	2	1,379	0.15%
2019/05/15	1	37.70	0	0.00	37.71	1	1,343	0.07%
2019/05/14	50	36.69	0	0.00	37.44	50	1,324	3.77%
2019/05/09	0	0.00	4	39.03	38.92	-4	1,229	-0.33%
2019/05/07	4	40.48	0	0.00	40.56	4	1,234	0.32%
2019/05/06	0	0.00	4	39.67	39.75	-4	1,278	-0.31%
2019/05/03	0	0.00	6	41.23	41.38	-6	1,261	-0.48%
2019/04/26	4	40.09	0	0.00	40.08	4	1,323	0.30%
2019/04/18	1	40.74	0	0.00	40.26	1	1,502	0.07%
2019/04/17	2	40.40	0	0.00	40.48	2	1,584	0.13%
2019/04/11	2	39.02	0	0.00	39.01	2	1,862	0.11%
2019/04/08	1	38.77	0	0.00	38.80	1	2,038	0.05%
2019/03/26	1	36.88	0	0.00	36.93	1	2,309	0.04%
2019/03/08	0	0.00	1	34.69	34.65	-1	3,087	-0.03%
2019/03/05	0	0.00	752	35.16	35.19	-752	3,237	-23.23%	大賣/鉅額交易
2019/02/27	0	0.00	3	35.75	35.80	-3	3,313	-0.09%
2019/02/18	0	0.00	1	34.38	34.30	-1	3,561	-0.03%
2019/01/29	0	0.00	78	32.82	32.90	-78	3,932	-1.98%
2019/01/25	0	0.00	1	33.05	33.28	-1	4,087	-0.02%
2019/01/11	26	31.80	1	31.80	31.70	25	5,081	0.49%
2019/01/10	0	0.00	4	31.40	31.39	-4	5,069	-0.08%
2019/01/09	0	0.00	1	31.12	31.56	-1	5,175	-0.02%
2019/01/08	0	0.00	25	30.65	30.59	-25	5,146	-0.49%
2019/01/04	1	29.29	1	29.40	29.37	0	5,323	0.00%
2019/01/03	26	30.08	10	30.10	30.04	16	5,534	0.29%
2019/01/02	1	30.60	0	0.00	30.47	1	5,578	0.02%
2018/12/28	0	0.00	25	31.11	31.34	-25	5,671	-0.44%
2018/12/27	0	0.00	6	31.07	31.10	-6	5,794	-0.10%
2018/12/26	25	30.50	0	0.00	29.96	25	5,808	0.43%
2018/12/25	2	30.03	0	0.00	30.18	2	5,794	0.03%
2018/12/24	5	31.12	0	0.00	31.15	5	5,779	0.09%
2018/12/22	5	30.99	0	0.00	31.02	5	5,779	0.09%
2018/12/21	2	31.21	0	0.00	31.32	2	5,803	0.03%
2018/12/20	0	0.00	6	31.19	31.23	-6	5,778	-0.10%
2018/12/14	2	31.93	1	31.45	31.58	1	5,742	0.02%
2018/12/13	0	0.00	1	32.24	32.28	-1	5,690	-0.02%
2018/12/12	0	0.00	2	31.73	32.13	-2	5,674	-0.04%
2018/12/11	0	0.00	1	31.20	31.38	-1	5,656	-0.02%
2018/12/10	1	30.90	0	0.00	30.91	1	5,689	0.02%
2018/12/06	4	31.66	0	0.00	31.16	4	5,659	0.07%
2018/12/05	14	32.98	0	0.00	32.71	14	5,547	0.25%
2018/12/04	0	0.00	12	33.75	33.77	-12	5,521	-0.22%
2018/12/03	10	33.56	0	0.00	34.38	10	5,516	0.18%
2018/11/29	0	0.00	2	33.28	32.64	-2	5,375	-0.04%
2018/11/28	10	32.58	0	0.00	32.60	10	5,300	0.19%
2018/11/26	0	0.00	3	32.11	31.92	-3	5,242	-0.06%
2018/11/23	1	31.20	19	31.18	31.20	-18	5,203	-0.35%
2018/11/22	1	31.68	0	0.00	31.59	1	5,214	0.02%
2018/11/19	12	32.15	0	0.00	32.23	12	5,117	0.23%
2018/11/14	2	32.05	0	0.00	32.08	2	5,062	0.04%
2018/11/07	0	0.00	1	32.74	32.82	-1	4,834	-0.02%
2018/11/06	1	32.12	22	32.54	32.11	-21	4,802	-0.44%
2018/11/05	0	0.00	1	32.19	32.44	-1	4,760	-0.02%
2018/11/02	0	0.00	15	32.48	32.83	-15	4,682	-0.32%
2018/10/31	2	31.78	49	31.70	31.90	-47	4,486	-1.05%
2018/10/29	0	0.00	2	30.61	30.47	-2	4,306	-0.05%
2018/10/26	21	29.75	4	30.50	30.17	17	4,220	0.40%
2018/10/25	1	30.50	0	0.00	30.34	1	4,049	0.02%
2018/10/24	1	32.14	2	32.14	32.00	-1	3,852	-0.03%
2018/10/23	1	32.25	0	0.00	32.14	1	3,700	0.03%
2018/10/19	14	32.56	1	32.90	33.34	13	3,459	0.38%
2018/10/17	3	33.89	1	34.04	33.43	2	3,326	0.06%
2018/10/16	0	0.00	12	33.02	33.40	-12	3,293	-0.36%
2018/10/12	12	32.28	3	33.08	33.78	9	3,170	0.28%
2018/10/11	35	33.00	0	0.00	31.65	35	3,008	1.16%
2018/10/08	45	37.38	0	0.00	37.30	45	2,617	1.72%
2018/10/05	20	37.83	0	0.00	37.77	20	2,488	0.80%
2018/09/27	0	0.00	2	40.85	40.97	-2	2,253	-0.09%
2018/09/26	0	0.00	1	40.71	40.77	-1	2,212	-0.05%
2018/09/21	0	0.00	35	40.30	40.67	-35	2,217	-1.58%
2018/09/19	20	40.02	0	0.00	40.22	20	2,204	0.91%
2018/09/18	15	39.45	0	0.00	39.56	15	2,204	0.68%
2018/09/17	1	40.18	0	0.00	39.92	1	2,217	0.05%
2018/09/14	1	39.75	1	39.80	40.59	0	2,173	0.00%
2018/09/13	2	39.32	0	0.00	39.20	2	2,136	0.09%
2018/09/12	3	39.27	2	39.42	39.42	1	2,097	0.05%
2018/09/11	1	39.23	2	39.44	39.49	-1	2,072	-0.05%
2018/09/10	3	39.36	0	0.00	39.44	3	2,043	0.15%
2018/08/30	0	0.00	1	41.53	41.23	-1	1,988	-0.05%
2018/08/29	0	0.00	2	41.06	41.14	-2	1,968	-0.10%
2018/08/27	0	0.00	1	39.74	39.89	-1	1,926	-0.05%
2018/08/13	2	38.77	0	0.00	38.62	2	1,810	0.11%
2018/07/27	0	0.00	1	40.20	40.20	-1	2,007	-0.05%
2018/07/17	0	0.00	1	37.65	37.42	-1	2,166	-0.05%
2018/07/16	0	0.00	1	38.00	37.78	-1	2,275	-0.04%
2018/07/13	0	0.00	1	37.86	38.00	-1	2,298	-0.04%
2018/07/10	1	37.15	0	0.00	37.16	1	2,267	0.04%
2018/07/05	0	0.00	23	35.99	35.77	-23	2,214	-1.04%
2018/07/04	8	36.36	0	0.00	36.49	8	2,229	0.36%
2018/07/03	18	36.24	3	36.19	36.20	15	2,248	0.67%
2018/07/02	0	0.00	24	36.83	36.37	-24	2,249	-1.07%
2018/06/27	4	36.16	0	0.00	35.80	4	2,207	0.18%
2018/06/26	1	35.94	0	0.00	36.06	1	2,201	0.05%
2018/06/25	20	36.25	0	0.00	36.18	20	2,216	0.90%
2018/06/13	0	0.00	1	38.11	38.11	-1	2,294	-0.04%
2018/06/06	0	0.00	1	38.48	38.48	-1	2,394	-0.04%
2018/05/22	0	0.00	5	36.95	36.75	-5	2,693	-0.19%
2018/05/15	0	0.00	35	37.01	36.44	-35	3,031	-1.15%
2018/05/14	0	0.00	1	36.81	36.97	-1	3,191	-0.03%
2018/05/11	0	0.00	1	36.24	36.27	-1	3,186	-0.03%
2018/05/09	35	35.26	1	35.40	35.29	34	3,150	1.08%
2018/05/08	0	0.00	1	35.08	35.06	-1	3,132	-0.03%
2018/05/03	0	0.00	1	34.19	34.04	-1	3,113	-0.03%
2018/05/02	1	34.88	4	35.17	34.82	-3	3,114	-0.10%
2018/04/30	1	34.68	0	0.00	35.12	1	3,124	0.03%
2018/04/27	0	0.00	90	34.29	34.34	-90	3,097	-2.91%
2018/04/26	132	34.15	40	33.98	33.98	92	3,091	2.98%	大買/
2018/04/25	2	34.32	0	0.00	34.41	2	3,053	0.07%
2018/04/24	8	34.94	1	34.82	34.82	7	3,014	0.23%
2018/04/19	1	37.27	2	37.27	37.36	-1	2,815	-0.04%
2018/04/17	2	36.17	0	0.00	36.15	2	2,796	0.07%
2018/04/12	2	37.02	0	0.00	37.10	2	2,751	0.07%
2018/03/30	0	0.00	2	37.14	37.11	-2	2,719	-0.07%
2018/03/26	0	0.00	1	36.39	36.61	-1	2,559	-0.04%
2018/03/23	2	35.60	0	0.00	36.15	2	2,520	0.08%
2018/03/22	0	0.00	1	37.70	37.70	-1	2,460	-0.04%
2018/03/15	0	0.00	2	38.07	38.13	-2	2,446	-0.08%
2018/03/13	0	0.00	1	38.35	38.66	-1	2,423	-0.04%
2018/03/12	1	38.08	2	37.87	38.08	-1	2,435	-0.04%
2018/03/09	3	36.92	3	36.95	36.95	0	2,443	0.00%
2018/03/07	1	36.45	0	0.00	35.92	1	2,390	0.04%
2018/03/05	0	0.00	3	35.76	35.19	-3	2,385	-0.13%
2018/03/02	3	35.40	0	0.00	35.55	3	2,348	0.13%
2018/02/23	0	0.00	20	35.90	36.31	-20	2,224	-0.90%
2018/02/21	0	0.00	8	35.38	35.78	-8	2,190	-0.37%
2018/02/12	1	34.06	22	34.13	34.10	-21	2,122	-0.99%
2018/02/09	23	32.94	0	0.00	33.60	23	2,098	1.10%
2018/02/08	20	34.93	0	0.00	34.78	20	1,984	1.01%
2018/02/07	0	0.00	50	35.28	34.70	-50	1,970	-2.54%
2018/02/06	65	34.06	10	34.08	33.60	55	1,856	2.96%
2018/01/19	1	38.98	0	0.00	38.98	1	1,440	0.07%
2018/01/18	0	0.00	1	38.33	38.35	-1	1,420	-0.07%
2018/01/15	1	37.16	0	0.00	37.16	1	1,376	0.07%
2018/01/10	0	0.00	1	36.61	36.23	-1	1,340	-0.07%
2018/01/05	0	0.00	1	36.31	36.43	-1	1,344	-0.07%
2018/01/04	0	0.00	2	36.18	36.21	-2	1,356	-0.15%
2018/01/03	1	36.00	8	36.01	36.10	-7	1,434	-0.49%