元大台灣50正2 (00631L)-元大-豐原站前券商分點個股進出

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
199.2
漲跌
▼4.9
漲幅
-2.40%
成交量
3,914張
產業
上市
278人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/15	0	0.00	0.4	199.85	199.15	-0.4	2,437	-0.01%
2024/04/10	0	206.30	0	0.00	205.65	0	2,415	0.00%
2024/04/09	2	204.98	0	0.00	206.30	2	2,490	0.08%
2024/04/08	0	198.55	1	198.90	198.30	-1	2,466	-0.04%
2024/04/01	0.2	196.45	0	0.00	194.55	0.2	2,481	0.01%
2024/03/29	0.1	194.35	0.2	194.30	194.70	-0.1	2,491	0.00%
2024/03/26	1.2	195.27	0	0.00	193.00	1.2	2,501	0.05%
2024/03/25	0.2	194.80	0	0.00	194.15	0.2	2,480	0.01%
2024/03/22	1	194.01	0	193.00	193.60	1	2,524	0.04%
2024/03/21	1	193.60	0	0.00	194.10	1	2,494	0.04%
2024/03/19	2	187.45	2	187.30	187.55	0	2,525	0.00%
2024/03/18	0	0.00	0.3	185.55	188.10	-0.3	2,512	-0.01%
2024/03/15	0	0.00	0.2	186.95	185.35	-0.2	2,526	-0.01%
2024/03/13	1	188.01	1	188.85	188.65	0	2,519	0.00%
2024/03/12	2	187.09	0	0.00	188.80	2	2,520	0.08%
2024/03/11	0.1	185.05	0	184.45	184.80	0.1	2,524	0.00%
2024/03/08	1	188.73	1.1	186.54	186.10	-0.1	2,537	0.00%
2024/03/07	0.7	183.06	0	0.00	184.20	0.7	2,513	0.03%
2024/03/06	0.1	178.43	0	0.00	180.10	0.1	2,515	0.00%
2024/03/05	0	178.29	0	0.00	178.10	0	2,519	0.00%
2024/03/04	0	176.75	0	0.00	176.35	0	2,536	0.00%
2024/03/01	1.2	170.03	0	0.00	169.85	1.2	2,539	0.05%
2024/02/27	2	166.90	0	167.25	168.85	2	2,588	0.08%
2024/02/26	1.1	169.18	0	0.00	170.50	1.1	2,585	0.04%
2024/02/22	0	167.40	0	0.00	168.90	0	2,670	0.00%
2024/02/16	3	165.00	0	0.00	164.80	3	2,882	0.10%
2024/02/15	0	164.25	2	163.45	165.20	-2	2,915	-0.07%
2024/02/05	2.3	154.95	4	153.20	155.05	-1.7	2,913	-0.06%
2024/02/02	3	154.53	3	154.45	154.90	0	2,918	0.00%
2024/01/31	1	152.00	0.2	152.00	152.00	0.8	2,974	0.03%
2024/01/30	0.1	155.10	0	0.00	155.15	0.1	2,988	0.00%
2024/01/26	1	153.15	0	0.00	153.10	1	3,164	0.03%
2024/01/25	0	0.00	2.1	153.06	153.50	-2.1	3,195	-0.07%
2024/01/24	0	0.00	2	151.85	151.40	-2	3,214	-0.06%
2024/01/22	0	150.10	0	0.00	150.20	0	3,229	0.00%
2024/01/19	0	148.00	0.2	147.10	148.05	-0.2	3,226	0.00%
2024/01/18	22	141.70	20	141.25	141.15	2	3,271	0.06%
2024/01/17	5.6	140.89	0	0.00	140.60	5.6	3,273	0.17%
2024/01/16	0.6	143.53	0	0.00	143.00	0.6	3,259	0.02%
2024/01/12	0.5	145.30	0	0.00	145.25	0.5	3,331	0.02%
2024/01/11	4.5	146.16	1	144.85	146.30	3.5	3,331	0.11%
2024/01/10	1	145.00	0.2	144.95	144.45	0.8	3,364	0.02%
2024/01/05	0	146.75	0	0.00	145.15	0	3,325	0.00%
2024/01/03	0.1	146.07	0.6	146.20	145.90	-0.5	3,405	-0.01%
2024/01/02	0	149.90	0	0.00	149.95	0	3,359	0.00%
2023/12/28	2	151.25	0	0.00	151.15	2	3,439	0.06%
2023/12/21	2	144.35	0	0.00	145.70	2	3,494	0.06%
2023/12/19	4	145.60	1	146.64	146.30	3	3,502	0.08%
2023/12/18	1	147.70	1	147.05	147.85	0	3,560	0.00%
2023/12/15	1	149.15	1	149.10	148.35	0	3,570	0.00%
2023/12/14	1	147.02	0	0.00	147.70	1	3,550	0.03%
2023/12/13	0	0.00	1	143.95	144.30	-1	3,537	-0.03%
2023/12/12	0	0.00	3	145.35	144.25	-3	3,585	-0.08%
2023/12/11	0	0.00	0.1	143.20	143.55	-0.1	3,623	0.00%
2023/12/08	0	0.00	2	144.05	143.05	-2	3,632	-0.06%
2023/12/07	0	142.15	0.3	141.55	141.30	-0.3	3,615	-0.01%
2023/12/06	1	143.30	2	143.25	143.00	-1	3,647	-0.03%
2023/12/05	0	141.60	0	0.00	141.75	0	3,646	0.00%
2023/11/30	0	0.00	1	142.40	143.50	-1	3,599	-0.03%
2023/11/29	0.4	143.51	0	0.00	142.65	0.4	3,595	0.01%
2023/11/27	0	0.00	0.3	140.00	139.40	-0.3	3,568	-0.01%
2023/11/24	0	0.00	1	141.85	141.95	-1	3,569	-0.03%
2023/11/22	0	0.00	2.1	142.47	141.85	-2.1	3,594	-0.06%
2023/11/21	0.2	143.80	0.4	143.60	143.90	-0.2	3,625	0.00%
2023/11/17	2.2	140.84	1	140.25	140.70	1.2	3,627	0.03%
2023/11/16	2	139.85	0	0.00	139.95	2	3,585	0.06%
2023/11/15	1	139.34	3.2	139.61	139.80	-2.2	3,540	-0.06%
2023/11/13	0.1	135.25	4.2	136.12	135.40	-4.1	3,530	-0.11%
2023/11/09	0	0.00	6	133.12	133.65	-6	3,538	-0.17%
2023/11/07	0	132.00	1	132.00	132.30	-1	3,593	-0.03%
2023/11/06	2	132.00	0	0.00	132.25	2	3,642	0.05%
2023/11/02	0	0.00	0.1	127.20	127.85	-0.1	3,525	0.00%
2023/11/01	1	122.10	0	0.00	122.90	1	3,495	0.03%
2023/10/31	4.1	124.12	1	123.95	121.80	3.1	3,510	0.09%
2023/10/27	0	0.00	0.1	124.35	124.10	-0.1	3,546	0.00%
2023/10/26	7.9	123.15	2	123.13	122.75	5.9	3,564	0.16%
2023/10/25	0	0.00	0.1	128.40	127.95	-0.1	3,465	0.00%
2023/10/24	1	126.11	1	125.60	127.25	0	3,457	0.00%
2023/10/23	2	126.11	0	0.00	126.00	2	3,425	0.06%
2023/10/20	0	127.25	0	0.00	128.70	0	3,389	0.00%
2023/10/19	2	129.00	0	0.00	129.20	2	3,344	0.06%
2023/10/18	4	130.03	16	130.15	129.40	-12	3,395	-0.35%
2023/10/17	1	133.50	2	132.30	132.15	-1	3,342	-0.03%
2023/10/13	1	134.50	0	0.00	134.25	1	3,387	0.03%
2023/10/12	2	134.95	0	0.00	135.30	2	3,395	0.06%
2023/10/11	0	0.00	7	133.11	133.20	-7	3,388	-0.21%
2023/10/06	0	0.00	3.1	130.30	130.35	-3.1	3,383	-0.09%
2023/10/05	0	129.30	0.2	129.25	129.50	-0.2	3,372	0.00%
2023/10/04	3.2	125.74	0	0.00	126.10	3.2	3,365	0.10%
2023/10/02	0	0.00	2	131.10	131.05	-2	3,333	-0.06%
2023/09/28	2	127.58	2	127.98	127.80	0	3,366	0.00%
2023/09/27	1	127.25	1	126.80	126.90	0	3,358	0.00%
2023/09/26	1	127.85	1	128.35	126.45	0	3,359	0.00%
2023/09/25	1	128.05	1.1	128.69	129.45	-0.1	3,363	0.00%
2023/09/22	1	126.90	2	127.18	127.45	-1	3,348	-0.03%
2023/09/21	5.5	127.40	0	0.00	126.90	5.5	3,338	0.17%
2023/09/20	2	132.00	1	132.20	131.00	1	3,242	0.03%
2023/09/19	2	133.70	1	133.45	132.20	1	3,262	0.03%
2023/09/18	1	134.65	0	0.00	133.65	1	3,269	0.03%
2023/09/15	2	135.78	1	136.40	136.75	1	3,236	0.03%
2023/09/14	1	135.30	9	134.50	135.70	-8	3,206	-0.25%
2023/09/13	1	131.65	1	132.40	131.70	0	3,159	0.00%
2023/09/11	3.1	129.10	0	0.00	128.90	3.1	3,155	0.10%
2023/09/07	1.5	132.07	1	132.25	131.45	0.5	3,129	0.01%
2023/08/31	2	132.55	0	0.00	132.35	2	3,146	0.06%
2023/08/30	2	134.30	1.1	134.46	133.95	0.9	3,151	0.03%
2023/08/25	0	130.70	0	0.00	129.35	0	3,125	0.00%
2023/08/24	0	0.00	1	135.00	134.70	-1	3,073	-0.03%
2023/08/23	0	131.00	0	0.00	131.45	0	3,035	0.00%
2023/08/17	2.1	126.81	0	0.00	130.45	2.1	3,025	0.07%
2023/08/15	0.1	129.95	0	0.00	129.50	0.1	2,972	0.00%
2023/08/14	3.5	129.19	0	0.00	128.15	3.5	3,002	0.12%
2023/08/10	9.4	133.31	4	133.25	132.65	5.4	2,984	0.18%
2023/08/08	7	135.71	0	0.00	135.95	7	2,908	0.24%
2023/08/07	0	0.00	5	138.20	138.80	-5	2,895	-0.17%
2023/08/04	2.3	135.68	0	0.00	135.75	2.3	2,891	0.08%
2023/08/02	2.6	136.08	0	0.00	135.95	2.6	2,854	0.09%
2023/08/01	6	141.00	0	0.00	141.50	6	2,794	0.21%
2023/07/31	0	140.05	0	0.00	139.85	0	2,793	0.00%
2023/07/26	0	0.00	2	140.70	140.30	-2	2,735	-0.07%
2023/07/25	0	0.00	2	141.85	141.35	-2	2,740	-0.07%
2023/07/24	0.1	138.70	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	1.4	135.93	0	0.00	137.70	1.4	2,740	0.05%
2023/07/19	0	140.65	0	0.00	139.60	0	2,724	0.00%
2023/07/18	0	0.00	3.1	141.04	141.30	-3.1	2,729	-0.11%
2023/07/17	2	142.40	8	142.38	142.40	-6	2,698	-0.22%
2023/07/14	0	142.55	5	142.26	142.40	-5	2,698	-0.18%
2023/07/13	7	140.68	9	140.51	139.25	-2	2,677	-0.07%
2023/07/12	0	0.00	0.1	135.80	136.40	-0.1	2,624	0.00%
2023/07/11	0	0.00	1	135.00	135.65	-1	2,642	-0.04%
2023/07/10	0	0.00	5	133.40	131.60	-5	2,646	-0.19%
2023/07/07	2	131.68	0	0.00	132.10	2	2,635	0.08%
2023/07/06	4.1	134.68	0	133.75	133.35	4.1	2,605	0.16%
2023/07/05	1	139.39	0	0.00	138.30	1	2,537	0.04%
2023/07/04	1	139.00	1	138.75	139.90	0	2,530	0.00%
2023/06/30	1	134.05	0	0.00	135.25	1	2,524	0.04%
2023/06/29	1	134.54	0	0.00	134.45	1	2,528	0.04%
2023/06/28	1.5	134.87	1	133.90	134.30	0.5	2,524	0.02%
2023/06/27	2	134.60	0	0.00	133.95	2	2,548	0.08%
2023/06/26	1.4	136.19	0	0.00	136.20	1.4	2,528	0.05%
2023/06/21	1.7	137.83	0	0.00	138.40	1.7	2,536	0.07%
2023/06/20	2	138.10	0	0.00	138.45	2	2,577	0.08%
2023/06/19	2	139.50	0	0.00	139.45	2	2,614	0.08%
2023/06/16	0	140.00	1	140.10	139.85	-1	2,639	-0.04%
2023/06/15	0	0.00	5	140.40	140.85	-5	2,644	-0.19%
2023/06/08	0	130.90	0	0.00	130.80	0	2,860	0.00%
2023/06/06	0	0.00	1	130.90	131.10	-1	2,919	-0.03%
2023/06/05	1	131.00	1	130.70	130.35	0	2,965	0.00%
2023/06/02	4	131.00	0	0.00	130.80	4	2,986	0.13%
2023/06/01	1	126.95	0	0.00	127.45	1	3,033	0.03%
2023/05/31	5.5	127.89	0	0.00	128.25	5.5	3,051	0.18%
2023/05/29	9	129.12	5	129.10	129.10	4	3,099	0.13%
2023/05/26	3.1	126.71	2	126.80	127.00	1.1	3,111	0.04%
2023/05/24	7.5	121.06	1	120.90	121.15	6.5	3,146	0.21%
2023/05/23	4	121.96	0	0.00	122.10	4	3,145	0.13%
2023/05/19	1	122.00	1	121.95	122.00	0	3,194	0.00%
2023/05/18	4	120.39	1	119.90	120.95	3	3,186	0.09%
2023/05/17	3	115.58	18	117.41	118.20	-15	3,190	-0.47%
2023/05/16	2	113.25	2.1	113.30	114.70	-0.1	3,153	0.00%
2023/05/15	3	111.37	0	0.00	111.85	3	3,155	0.10%
2023/05/12	6	111.23	0	0.00	112.15	6	3,163	0.19%
2023/05/11	4.2	113.31	0	0.00	112.15	4.2	3,156	0.13%
2023/05/10	0.2	113.83	0	0.00	113.30	0.2	3,165	0.01%
2023/05/08	4	115.19	1	115.15	114.85	3	3,161	0.09%
2023/05/03	0.3	112.70	0	0.00	112.65	0.3	3,244	0.01%
2023/05/02	0	0.00	5	113.15	113.75	-5	3,298	-0.15%
2023/04/28	3	112.05	2	112.45	112.85	1	3,377	0.03%
2023/04/27	1	109.70	0	0.00	110.30	1	3,398	0.03%
2023/04/26	5	109.77	0	0.00	110.10	5	3,430	0.15%
2023/04/25	20.6	111.37	0	0.00	110.20	20.6	3,478	0.59%
2023/04/24	1	113.55	0	0.00	113.80	1	3,459	0.03%
2023/04/21	1	114.00	0	0.00	113.70	1	3,516	0.03%
2023/04/20	2.4	115.82	0	0.00	115.00	2.4	3,591	0.07%
2023/04/19	4	116.98	0	0.00	116.10	4	3,700	0.11%
2023/04/18	2	117.13	0	0.00	117.15	2	3,762	0.05%
2023/04/17	2	117.30	2	117.90	118.00	0	3,827	0.00%
2023/04/13	1	116.25	0	0.00	116.25	1	3,977	0.03%
2023/04/12	1.2	117.77	0	0.00	117.90	1.2	4,007	0.03%
2023/04/11	1	118.00	1	117.70	117.90	0	4,072	0.00%
2023/04/07	1	116.80	0	0.00	116.60	1	4,222	0.02%
2023/04/06	1.3	115.64	0	0.00	116.00	1.3	4,237	0.03%
2023/03/30	0	0.00	1	115.90	116.80	-1	4,356	-0.02%
2023/03/29	1	115.45	0	0.00	115.45	1	4,392	0.02%
2023/03/28	1	114.60	0	0.00	114.50	1	4,571	0.02%
2023/03/27	0	117.05	0	0.00	116.90	0	4,602	0.00%
2023/03/24	0	0.00	0.1	117.81	118.30	-0.1	4,690	0.00%
2023/03/23	1	115.35	0	0.00	117.00	1	4,735	0.02%
2023/03/22	32	115.07	3.6	114.89	115.35	28.4	4,827	0.59%
2023/03/16	3	108.15	1	108.50	107.90	2	5,010	0.04%
2023/03/15	2	110.70	0	0.00	109.80	2	5,032	0.04%
2023/03/14	0	109.55	0	0.00	109.25	0	5,093	0.00%
2023/03/13	1	110.30	0	0.00	111.85	1	5,134	0.02%
2023/03/10	3	111.64	2.1	112.18	111.00	0.9	5,117	0.02%
2023/03/09	0	0.00	5	116.20	115.00	-5	5,174	-0.10%
2023/03/08	2	115.68	0	0.00	115.65	2	5,245	0.04%
2023/03/07	4	116.01	0	0.00	117.00	4	5,267	0.08%
2023/03/06	5	115.70	0	0.00	115.45	5	5,347	0.09%
2023/03/01	1.1	111.95	0	0.00	112.50	1.1	5,563	0.02%
2023/02/23	0	0.00	11	113.45	113.10	-11	5,621	-0.20%
2023/02/20	12	111.79	1	111.40	112.00	11	6,039	0.18%
2023/02/17	0	110.65	0	0.00	111.05	0	6,278	0.00%
2023/02/16	13	112.17	0	0.00	112.95	13	6,383	0.20%
2023/02/15	4	110.75	1	112.20	110.20	3	6,735	0.04%
2023/02/14	1	114.25	1	114.75	114.50	0	6,823	0.00%
2023/02/13	3	112.53	0	0.00	112.70	3	7,067	0.04%
2023/02/09	0	0.00	0.1	113.00	113.50	-0.1	7,352	0.00%
2023/02/08	1	113.70	0	0.00	113.65	1	7,455	0.01%
2023/02/07	0	0.00	2	110.60	110.70	-2	7,528	-0.03%
2023/02/03	4	112.86	0	0.00	113.55	4	7,655	0.05%
2023/02/02	6.6	113.40	0	0.00	113.60	6.6	7,735	0.09%
2023/02/01	0	0.00	9	109.40	110.55	-9	7,814	-0.12%
2023/01/30	2	111.25	1	111.40	111.55	1	8,041	0.01%
2023/01/17	3	103.85	0.1	103.95	104.00	2.9	8,203	0.04%
2023/01/16	7	104.22	0.4	104.44	104.00	6.6	8,354	0.08%
2023/01/13	1	104.55	1.3	104.32	102.60	-0.3	8,411	0.00%
2023/01/11	0	0.00	16	102.23	101.70	-16	8,712	-0.18%
2023/01/10	5	101.90	0	0.00	102.30	5	8,967	0.06%
2023/01/09	4	100.71	1	99.50	101.20	3	9,149	0.03%
2023/01/06	3	95.90	2	95.60	95.90	1	9,223	0.01%
2023/01/05	2	94.55	18	94.53	94.50	-16	9,317	-0.17%
2023/01/03	0.5	93.60	1	91.25	94.05	-0.5	9,587	-0.01%
2022/12/30	10	93.40	17	93.33	92.80	-7	9,525	-0.07%
2022/12/29	1.1	90.82	1	91.45	91.70	0.1	9,575	0.00%
2022/12/28	4	92.54	0	0.00	92.40	4	9,775	0.04%
2022/12/23	1.1	93.28	1	94.00	93.70	0.1	10,069	0.00%
2022/12/22	0	0.00	2	95.90	96.40	-2	10,178	-0.02%
2022/12/21	0	0.00	6	93.88	93.20	-6	10,293	-0.06%
2022/12/20	7.2	92.76	0	0.00	92.50	7.2	10,334	0.07%
2022/12/19	2.1	96.00	0	0.00	96.05	2.1	10,308	0.02%
2022/12/16	1.1	97.63	7	97.30	96.95	-5.9	10,298	-0.06%
2022/12/14	7.1	100.33	1	100.10	100.30	6.1	10,266	0.06%
2022/12/13	0.1	98.45	0	0.00	97.65	0.1	10,157	0.00%
2022/12/12	1	97.55	0	0.00	98.40	1	10,102	0.01%
2022/12/09	0	100.25	3	100.23	100.00	-3	10,092	-0.03%
2022/12/08	2	97.50	22	97.68	97.50	-20	10,065	-0.20%
2022/12/07	0	0.00	6	99.58	99.10	-6	10,007	-0.06%
2022/12/06	1	100.10	0	0.00	100.10	1	9,952	0.01%
2022/12/05	1	104.35	0	0.00	103.55	1	9,941	0.01%
2022/12/02	12	103.11	0	0.00	103.05	12	9,901	0.12%
2022/12/01	5	105.35	2	106.00	104.35	3	9,945	0.03%
2022/11/30	1	100.70	2	100.65	102.10	-1	9,847	-0.01%
2022/11/28	1	98.35	0	0.00	97.85	1	9,789	0.01%
2022/11/25	1	101.50	0	0.00	100.80	1	9,828	0.01%
2022/11/24	0.1	100.80	2.3	100.50	101.55	-2.2	9,766	-0.02%
2022/11/23	0	0.00	25	99.02	99.30	-25	9,665	-0.26%
2022/11/22	0.1	97.80	0	0.00	97.85	0.1	9,699	0.00%
2022/11/18	25	97.65	17.3	98.66	97.20	7.7	9,650	0.08%
2022/11/17	18	97.89	0	0.00	98.15	18	9,565	0.19%
2022/11/16	1	96.55	7.2	97.65	97.80	-6.2	9,453	-0.07%
2022/11/15	26.6	95.29	26.1	97.00	97.75	0.5	9,282	0.01%
2022/11/14	6.7	92.21	17	92.23	92.20	-10.3	9,044	-0.11%
2022/11/11	16	89.89	5	90.58	90.65	11	8,915	0.12%
2022/11/10	7	83.69	0	0.00	83.60	7	8,548	0.08%
2022/11/09	10.1	82.96	10	84.80	85.20	0.1	8,418	0.00%
2022/11/08	1	81.45	147	81.48	81.45	-146	8,194	-1.78%	大賣/鉅額交易
2022/11/07	55	78.91	10	80.30	80.30	45	8,091	0.56%
2022/11/04	75	76.14	0	0.00	77.95	75	7,960	0.94%
2022/11/03	26	76.88	0	0.00	77.35	26	7,878	0.33%
2022/11/02	4	78.59	0	0.00	78.80	4	7,830	0.05%
2022/10/31	0	77.25	15	76.84	76.95	-15	7,800	-0.19%
2022/10/27	11	76.95	0	0.00	76.95	11	7,679	0.14%
2022/10/26	0	0.00	10	74.20	74.80	-10	7,622	-0.13%
2022/10/25	10	74.00	0	0.00	74.00	10	7,521	0.13%
2022/10/24	0	0.00	10	77.05	76.25	-10	7,319	-0.14%
2022/10/21	0	76.60	0	0.00	75.60	0	7,180	0.00%
2022/10/20	2	74.75	5	74.34	76.70	-3	7,150	-0.04%
2022/10/19	1	79.05	0	78.20	77.80	1	6,924	0.01%
2022/10/18	4	79.15	0	0.00	79.15	4	6,835	0.06%
2022/10/17	0	76.84	1	76.90	79.35	-1	6,597	-0.01%
2022/10/14	20	79.75	20	80.00	79.95	0	6,370	0.00%
2022/10/13	0	76.78	0	0.00	75.60	0	6,281	0.00%
2022/10/12	7	79.20	12	78.83	78.60	-5	6,195	-0.08%
2022/10/11	14	79.13	131	80.69	78.85	-117	6,181	-1.89%	大賣/鉅額交易
2022/10/07	11	87.94	1	88.05	86.85	10	6,052	0.17%
2022/10/06	27	89.11	0	0.00	89.15	27	6,117	0.44%
2022/10/05	35.1	88.68	2	87.60	88.30	33.1	6,212	0.53%
2022/10/04	0.1	85.50	10	85.05	85.55	-9.9	6,156	-0.16%
2022/10/03	17	81.81	0	0.00	81.50	17	6,111	0.28%
2022/09/30	1	82.45	0	0.00	83.20	1	6,222	0.02%
2022/09/29	23	84.80	21	85.05	85.05	2	6,311	0.03%
2022/09/28	49	85.44	14	86.02	84.65	35	6,421	0.55%
2022/09/27	19	89.07	1	88.60	88.70	18	6,516	0.28%
2022/09/26	1	88.15	0	0.00	88.15	1	6,626	0.02%
2022/09/23	0	92.40	2	93.70	92.70	-2	6,762	-0.03%
2022/09/22	3	92.98	2	93.33	94.20	1	6,910	0.01%
2022/09/14	0	99.40	0	0.00	99.00	0	7,301	0.00%
2022/09/12	0	101.85	0	0.00	101.90	0	7,362	0.00%
2022/09/08	5	97.90	0	0.00	98.10	5	7,390	0.07%
2022/09/07	7	96.47	3	96.53	95.90	4	7,405	0.05%
2022/09/05	0	99.80	0	0.00	99.55	0	7,349	0.00%
2022/09/02	10	100.47	2	100.38	99.40	8	7,373	0.11%
2022/09/01	5.5	100.98	0	0.00	101.00	5.5	7,323	0.08%
2022/08/30	0	0.00	24	103.30	104.25	-24	7,124	-0.34%
2022/08/29	26	103.09	5	102.50	103.10	21	7,093	0.30%
2022/08/26	2	109.15	0	0.00	108.80	2	7,005	0.03%
2022/08/25	2	108.00	1	108.15	107.80	1	7,004	0.01%
2022/08/24	3	105.73	0	0.00	105.65	3	6,999	0.04%
2022/08/23	1	106.35	4	106.66	106.20	-3	7,004	-0.04%
2022/08/22	2	108.50	0	0.00	108.25	2	6,975	0.03%
2022/08/19	3	110.98	0	0.00	110.80	3	6,966	0.04%
2022/08/18	1	110.35	0	0.00	110.40	1	6,972	0.01%
2022/08/16	3	111.35	0	0.00	111.25	3	6,962	0.04%
2022/08/11	0	0.00	1	107.40	107.80	-1	6,974	-0.01%
2022/08/10	1	104.15	0	0.00	104.00	1	6,950	0.01%
2022/08/09	1	104.00	0	0.00	105.75	1	6,936	0.01%
2022/08/08	1	104.50	0	0.00	105.45	1	6,933	0.01%
2022/08/05	0	0.00	9	105.65	106.00	-9	6,948	-0.13%
2022/08/03	0	100.35	0	0.00	101.00	0	6,858	0.00%
2022/08/02	1	100.80	0	0.00	100.35	1	6,840	0.01%
2022/08/01	2	103.45	0	0.00	103.95	2	6,768	0.03%
2022/07/29	8	104.73	0	0.00	104.20	8	6,770	0.12%
2022/07/28	1	104.55	0	0.00	102.65	1	6,741	0.01%
2022/07/26	1	101.90	0	0.00	101.00	1	6,622	0.02%
2022/07/25	0	0.00	20	102.61	102.60	-20	6,583	-0.30%
2022/07/22	1	102.15	1	102.50	102.30	0	6,591	0.00%
2022/07/21	0	0.00	3	100.37	102.10	-3	6,601	-0.05%
2022/07/20	1	101.25	3	101.10	100.00	-2	6,544	-0.03%
2022/07/18	1	97.55	1	98.50	98.30	0	6,439	0.00%
2022/07/15	21	96.78	0	0.00	96.80	21	6,333	0.33%
2022/07/14	8	94.97	7	94.53	95.25	1	6,203	0.02%
2022/07/13	13	93.98	13	93.98	93.80	0	6,062	0.00%
2022/07/12	5	89.07	1	89.30	88.50	4	5,863	0.07%
2022/07/11	15	94.20	15	94.35	93.35	0	5,673	0.00%
2022/07/08	16	94.18	15	94.80	94.80	1	5,575	0.02%
2022/07/07	2	92.68	2	91.50	93.05	0	5,356	0.00%
2022/07/06	2	89.70	2	90.55	88.45	0	5,093	0.00%
2022/07/05	2	92.18	0	0.00	92.80	2	4,813	0.04%
2022/07/04	1	92.10	2	92.20	91.50	-1	4,527	-0.02%
2022/07/01	1	93.45	0	0.00	92.35	1	4,354	0.02%
2022/06/27	1	108.50	1	108.95	107.95	0	3,743	0.00%
2022/06/24	1	103.85	0	0.00	104.00	1	3,588	0.03%
2022/06/22	5	104.35	0	0.00	103.90	5	3,327	0.15%
2022/06/21	4	108.70	3	107.70	108.85	1	3,251	0.03%
2022/06/15	2	111.98	2	112.48	111.20	0	2,945	0.00%
2022/06/14	0	111.00	0	0.00	112.20	0	2,950	0.00%
2022/06/08	2	121.53	5	121.30	121.25	-3	2,915	-0.10%
2022/05/24	0	0.00	2	114.03	111.30	-2	3,089	-0.06%
2022/05/20	2	113.48	0	0.00	113.95	2	3,127	0.06%
2022/05/16	3	110.65	0	0.00	110.65	3	2,974	0.10%
2022/05/10	0	0.00	1	109.30	112.55	-1	2,821	-0.04%
2022/05/09	0	113.38	1	113.00	112.35	-1	2,776	-0.04%
2022/05/06	0	117.00	0	0.00	117.30	0	2,749	0.00%
2022/04/27	1	116.35	0	0.00	116.35	1	2,772	0.04%
2022/04/25	11	122.24	12	120.71	120.45	-1	2,715	-0.04%
2022/04/18	1	124.10	1	124.85	124.80	0	2,635	0.00%
2022/04/13	4	131.03	2	130.30	131.15	2	2,634	0.08%
2022/04/06	0	0.00	11	133.80	134.20	-11	2,621	-0.42%
2022/03/24	0	0.00	2	137.10	137.40	-2	2,572	-0.08%
2022/03/23	1	137.55	0	0.00	137.70	1	2,565	0.04%
2022/03/18	6	133.27	6	132.70	132.85	0	2,543	0.00%
2022/03/17	10	133.35	0	0.00	133.85	10	2,527	0.40%
2022/03/16	0	0.00	1	126.20	125.90	-1	2,477	-0.04%
2022/03/15	5	126.31	5	124.95	124.85	0	2,453	0.00%
2022/03/14	0	0.00	1	130.15	130.15	-1	2,416	-0.04%
2022/03/11	2	131.25	0	0.00	129.80	2	2,414	0.08%
2022/03/10	1	133.35	1	132.35	133.10	0	2,403	0.00%
2022/03/09	0	0.00	1	126.35	126.35	-1	2,361	-0.04%
2022/03/08	2	124.15	1	123.55	123.00	1	2,342	0.04%
2022/03/07	1	131.15	1	128.70	128.65	0	2,225	0.00%
2022/03/01	4	141.75	4	139.98	141.35	0	2,194	0.00%
2022/02/22	2	142.48	2	141.10	141.85	0	2,033	0.00%
2022/02/21	1	144.90	1	145.80	146.95	0	1,962	0.00%
2022/02/17	1	147.85	1	148.40	147.35	0	1,955	0.00%
2022/02/16	1	146.20	1	146.80	147.00	0	1,955	0.00%
2022/02/14	1	143.35	1	143.00	143.10	0	1,954	0.00%
2022/02/10	0	0.00	0.2	146.00	148.10	-0.2	1,941	-0.01%
2022/02/09	3	145.65	4	145.05	145.60	-1	1,948	-0.05%
2022/02/08	2	143.43	2	143.68	142.90	0	1,987	0.00%
2022/01/26	1	138.15	1	138.80	137.85	0	1,970	0.00%
2022/01/25	1	138.05	1	137.70	138.15	0	1,994	0.00%
2022/01/24	2	139.90	1	140.80	143.10	1	1,933	0.05%
2022/01/21	3	143.25	4	142.60	141.45	-1	1,915	-0.05%
2022/01/20	2	146.28	1	146.30	147.50	1	1,886	0.05%
2022/01/19	0.2	148.40	5	146.50	146.35	-4.8	1,886	-0.25%
2022/01/18	0	0.00	0.3	152.00	149.60	-0.3	1,880	-0.01%
2022/01/14	1	147.70	1	148.20	149.35	0	1,889	0.00%
2022/01/13	5	149.54	0	0.00	150.15	5	1,899	0.26%
2022/01/11	0.3	145.65	0	0.00	146.95	0.3	1,909	0.01%
2022/01/07	1	145.00	1	146.45	145.25	0	1,987	0.00%
2022/01/06	2	147.65	2	148.38	148.25	0	1,979	0.00%
2021/12/27	4	143.63	4	143.76	143.60	0	2,290	0.00%
2021/12/24	0	0.00	3	141.70	141.70	-3	2,392	-0.13%
2021/12/23	1	141.15	0	0.00	141.25	1	2,425	0.04%
2021/12/22	1	139.25	0	0.00	139.70	1	2,475	0.04%
2021/12/21	1	139.55	0	0.00	139.45	1	2,494	0.04%
2021/12/14	2	136.28	2	135.45	135.30	0	2,613	0.00%
2021/11/30	6	133.56	6	133.85	131.70	0	2,689	0.00%
2021/11/23	2	136.95	2	137.95	136.65	0	2,801	0.00%
2021/11/10	0	0.00	0.1	134.55	135.00	-0.1	3,243	0.00%
2021/11/09	4	135.28	4	134.93	135.20	0	3,283	0.00%
2021/11/04	1	129.45	0	0.00	128.00	1	3,247	0.03%
2021/10/26	2	126.50	2	127.50	127.55	0	3,195	0.00%
2021/10/25	10	125.60	0	0.00	125.30	10	3,210	0.31%
2021/10/21	0	0.00	11	127.17	124.80	-11	3,257	-0.34%
2021/10/19	3	125.83	4	125.11	125.65	-1	3,262	-0.03%
2021/10/15	2	122.70	1	122.85	123.90	1	3,269	0.03%
2021/10/13	2	117.65	3	117.55	117.45	-1	3,254	-0.03%
2021/10/08	1	122.40	0	0.00	121.50	1	3,184	0.03%
2021/10/07	3	122.98	2	123.00	122.95	1	3,144	0.03%
2021/10/06	3	118.77	2	118.00	117.85	1	3,096	0.03%
2021/10/04	2	118.10	1	119.40	118.15	1	3,011	0.03%
2021/10/01	13	120.95	6	119.74	119.60	7	2,946	0.24%
2021/09/30	1	126.40	1	126.20	125.80	0	2,862	0.00%
2021/09/29	2	125.00	2	125.25	124.05	0	2,825	0.00%
2021/09/28	1	128.20	1	128.80	129.55	0	2,786	0.00%
2021/09/24	2	130.15	3	130.90	130.65	-1	2,780	-0.04%
2021/09/22	0	0.00	15	125.47	125.70	-15	2,788	-0.54%
2021/09/17	0.1	131.00	0	0.00	132.35	0.1	2,716	0.00%
2021/09/15	1	132.45	1	132.25	132.45	0	2,731	0.00%
2021/09/14	1	133.70	0	0.00	133.80	1	2,750	0.04%
2021/09/10	3	133.28	0	0.00	134.05	3	2,840	0.11%
2021/09/08	6	131.82	1	132.70	130.40	5	2,871	0.17%
2021/09/07	1	132.50	1	133.20	133.25	0	2,850	0.00%
2021/09/06	0	0.00	2	135.38	134.15	-2	2,850	-0.07%
2021/09/01	7	132.95	0	0.00	133.70	7	2,880	0.24%
2021/08/27	1	125.95	0	0.00	129.40	1	2,898	0.03%
2021/08/26	0	0.00	1	126.15	126.35	-1	2,899	-0.03%
2021/08/24	1	123.60	0	0.00	123.25	1	2,889	0.03%
2021/08/23	3	122.12	6	120.98	122.05	-3	2,903	-0.10%
2021/08/20	2	115.65	2	115.28	115.50	0	2,883	0.00%
2021/08/19	7	118.52	6	117.12	116.00	1	2,882	0.03%
2021/08/18	3	117.25	1	118.40	122.75	2	2,769	0.07%
2021/08/17	1	121.30	1	120.55	120.00	0	2,787	0.00%
2021/08/16	2	123.25	1	123.60	122.80	1	2,824	0.04%
2021/08/13	1	125.50	42	124.55	124.50	-41	2,896	-1.42%
2021/08/12	1	128.05	0	0.00	127.50	1	2,927	0.03%
2021/08/11	12	128.78	2	127.45	127.75	10	3,014	0.33%
2021/08/10	2	129.70	2	129.95	129.20	0	3,182	0.00%
2021/08/09	9	130.87	1	129.75	130.95	8	3,398	0.24%
2021/08/06	23	132.07	1	131.75	131.90	22	3,482	0.63%
2021/07/28	4	124.39	4	124.18	124.25	0	4,080	0.00%
2021/07/22	2	132.43	2	132.55	131.10	0	4,165	0.00%
2021/07/20	3	130.88	3	130.45	129.60	0	4,165	0.00%
2021/07/09	1	130.30	1	131.00	131.50	0	4,165	0.00%
2021/06/30	4	133.21	4	132.14	133.05	0	4,235	0.00%
2021/06/25	5	130.22	5	129.88	128.65	0	4,250	0.00%
2021/06/23	1	125.30	1	126.05	126.95	0	4,287	0.00%
2021/06/21	1	122.05	1	122.60	122.05	0	4,312	0.00%
2021/06/11	2	124.88	2.6	125.45	124.80	-0.6	4,327	-0.01%
2021/06/10	0	0.00	0	123.50	124.15	0	4,338	0.00%
2021/06/08	0	122.50	0	0.00	122.30	0	4,334	0.00%
2021/06/07	2.2	119.30	2	120.53	123.25	0.2	4,389	0.01%
2021/06/04	0.2	123.00	0	0.00	123.45	0.2	4,367	0.00%
2021/06/03	0.2	124.50	1.3	124.97	124.90	-1.1	4,433	-0.02%
2021/05/31	6.3	121.58	6	121.79	122.00	0.3	4,607	0.01%
2021/05/28	4	119.61	4.1	119.04	120.00	-0.1	4,604	0.00%
2021/05/27	2.1	113.88	3	114.47	115.70	-0.9	4,608	-0.02%
2021/05/25	2	115.23	15	115.67	116.45	-13	4,699	-0.28%
2021/05/21	2	111.33	2	111.58	111.70	0	4,684	0.00%
2021/05/20	2	106.93	2	107.80	108.00	0	4,629	0.00%
2021/05/19	6	108.03	0	0.00	109.45	6	4,598	0.13%
2021/05/18	4	108.61	12	108.99	110.15	-8	4,555	-0.18%
2021/05/17	38	99.87	36	99.59	99.10	2	4,456	0.04%
2021/05/14	7	104.55	0	0.00	105.20	7	4,283	0.16%
2021/05/13	1	105.80	0	0.00	102.60	1	4,208	0.02%
2021/05/12	23	110.86	20	105.94	105.10	3	4,078	0.07%
2021/05/11	3	117.18	3	116.48	115.30	0	3,889	0.00%
2021/05/07	0	0.00	2	124.70	126.45	-2	3,854	-0.05%
2021/05/06	4	121.93	3	122.63	121.70	1	3,894	0.03%
2021/05/05	0	0.00	1	121.50	119.35	-1	3,890	-0.03%
2021/05/04	5	122.72	3	120.80	121.55	2	3,921	0.05%
2021/05/03	1	126.65	1	126.90	125.50	0	3,906	0.00%
2021/04/26	4	129.60	4	128.28	130.15	0	4,002	0.00%
2021/04/22	4	125.94	4	126.58	123.65	0	4,140	0.00%
2021/04/19	3	125.32	3	124.97	125.60	0	4,174	0.00%
2021/04/13	4	122.05	4	122.10	119.65	0	4,376	0.00%
2021/03/31	0	0.00	3	115.85	114.35	-3	4,442	-0.07%
2021/03/29	2	114.85	2	114.55	114.50	0	4,435	0.00%
2021/03/26	4	112.55	4	111.08	112.65	0	4,465	0.00%
2021/03/25	0	0.00	3	107.60	109.25	-3	4,454	-0.07%
2021/03/22	1	107.80	0	0.00	110.85	1	4,428	0.02%
2021/03/18	2	113.20	2	114.40	112.50	0	4,467	0.00%
2021/03/16	2	111.45	2.2	112.16	112.50	-0.2	4,545	0.00%
2021/03/12	0	0.00	0.7	111.00	111.50	-0.7	4,591	-0.02%
2021/03/11	6	111.07	6	109.88	111.00	0	4,592	0.00%
2021/03/10	0	0.00	1	106.20	106.50	-1	4,566	-0.02%
2021/03/08	4.1	107.95	4	108.86	105.95	0.1	4,541	0.00%
2021/03/05	1	106.50	0	0.00	106.25	1	4,470	0.02%
2021/03/04	2	107.03	2	107.13	107.50	0	4,406	0.00%
2021/03/02	2.2	111.32	1	111.40	107.25	1.2	4,341	0.03%
2021/02/26	1.6	109.47	0	0.00	107.20	1.6	4,329	0.04%
2021/02/22	3	115.77	0	0.00	114.60	3	4,147	0.07%
2021/02/17	5	113.20	5	113.18	114.40	0	4,262	0.00%
2021/02/05	4	106.60	4	107.81	106.20	0	4,193	0.00%
2021/02/02	0	0.00	1.2	104.24	105.30	-1.2	4,296	-0.03%
2021/02/01	1	100.50	1	100.10	100.45	0	4,327	0.00%
2021/01/29	0.1	98.05	0	0.00	97.10	0.1	4,346	0.00%
2021/01/28	2.1	101.32	0	0.00	100.65	2.1	4,392	0.05%
2021/01/26	0.1	105.00	0	0.00	103.85	0.1	4,466	0.00%
2020/12/23	0	0.00	10	83.60	83.80	-10	4,279	-0.23%
2020/12/22	30	84.50	20	85.70	82.95	10	4,351	0.23%
2020/12/21	10	84.45	10	85.25	85.40	0	4,504	0.00%
2020/12/15	3	81.72	2	82.10	81.25	1	4,806	0.02%
2020/11/30	2	79.43	2	80.00	77.30	0	5,048	0.00%
2020/11/26	2	78.38	2	78.58	79.00	0	5,078	0.00%
2020/11/23	3	79.10	3	79.38	79.35	0	5,186	0.00%
2020/11/16	2	74.55	2	74.30	76.30	0	5,380	0.00%
2020/11/11	2	71.65	2	71.55	72.00	0	5,331	0.00%
2020/11/10	0	0.00	2	70.45	69.95	-2	5,295	-0.04%
2020/11/09	1	70.30	0	0.00	70.60	1	5,227	0.02%
2020/11/05	0	0.00	1	67.80	68.10	-1	5,150	-0.02%
2020/11/04	0	0.00	1	67.65	68.20	-1	5,101	-0.02%
2020/11/02	1	64.00	1	63.50	64.00	0	5,021	0.00%
2020/10/29	2	65.03	0	0.00	64.90	2	5,068	0.04%
2020/10/28	0	0.00	1	66.15	66.15	-1	5,088	-0.02%
2020/10/19	1	67.15	0	0.00	67.55	1	5,606	0.02%
2020/10/16	1	66.65	1	65.65	65.65	0	5,613	0.00%
2020/09/30	0	0.00	1	63.55	63.30	-1	5,795	-0.02%
2020/09/29	3	63.00	6	62.88	62.65	-3	5,806	-0.05%
2020/09/28	1	61.25	5	61.62	62.60	-4	5,866	-0.07%
2020/09/25	1	60.35	2	61.05	60.50	-1	5,892	-0.02%
2020/09/24	7	61.38	1	60.75	60.15	6	5,861	0.10%
2020/09/23	0	0.00	5	63.51	63.75	-5	5,729	-0.09%
2020/09/22	8	64.24	1	64.35	63.40	7	5,735	0.12%
2020/09/16	1	67.95	0	0.00	67.90	1	5,617	0.02%
2020/09/09	3	62.15	3	62.90	63.65	0	5,600	0.00%
2020/08/20	4	63.08	0	0.00	60.70	4	6,139	0.07%
2020/08/19	0	0.00	44	66.95	65.50	-44	6,103	-0.72%
2020/08/18	46	66.76	2	66.50	66.40	44	6,208	0.71%
2020/08/17	2	67.00	6	66.86	67.25	-4	6,323	-0.06%
2020/08/13	0	0.00	1	65.65	65.10	-1	6,480	-0.02%
2020/08/12	5	63.85	1	64.55	63.95	4	6,572	0.06%
2020/08/10	1	66.55	0	0.00	66.55	1	6,788	0.01%
2020/08/04	0	0.00	8	63.55	64.00	-8	7,171	-0.11%
2020/08/03	4	62.30	2	63.30	62.10	2	7,267	0.03%
2020/07/31	7	63.92	0	0.00	63.95	7	7,351	0.10%
2020/07/30	0	0.00	1	63.90	63.95	-1	7,471	-0.01%
2020/07/28	1	66.60	0	0.00	62.75	1	7,771	0.01%
2020/07/27	0	0.00	3	62.88	63.10	-3	7,825	-0.04%
2020/07/24	4	59.45	93	59.71	59.25	-89	7,921	-1.12%
2020/07/23	30	60.03	0	0.00	60.40	30	7,964	0.38%
2020/07/22	0	0.00	1	60.65	60.60	-1	8,125	-0.01%
2020/07/21	3	60.50	4	60.33	60.30	-1	8,212	-0.01%
2020/07/20	10	57.45	2	57.13	57.75	8	8,381	0.10%
2020/07/16	52	56.78	1	57.20	57.05	51	8,761	0.58%
2020/07/07	3	55.55	103	56.58	55.95	-100	9,617	-1.04%	大賣/
2020/07/06	20	55.80	0	0.00	55.95	20	9,741	0.21%
2020/07/03	3	53.57	3	53.95	53.90	0	9,922	0.00%
2020/07/02	0	0.00	1	52.40	52.75	-1	10,119	-0.01%
2020/07/01	30	51.35	0	0.00	51.50	30	10,353	0.29%
2020/06/30	0	0.00	10	50.40	50.80	-10	10,470	-0.10%
2020/06/29	10	49.74	0	0.00	49.71	10	10,703	0.09%
2020/06/24	20	51.25	1	51.10	51.05	19	11,045	0.17%
2020/06/23	30	50.55	0	0.00	50.50	30	11,417	0.26%
2020/06/22	20	50.05	1	50.75	50.15	19	11,852	0.16%
2020/06/19	0	0.00	1	50.10	50.00	-1	12,406	-0.01%
2020/06/16	0	0.00	1	49.00	49.52	-1	13,700	-0.01%
2020/06/15	1	47.51	60	48.45	47.23	-59	14,229	-0.41%
2020/06/12	60	47.66	5	47.96	48.49	55	14,478	0.38%
2020/06/11	1	50.00	7	49.61	49.20	-6	14,727	-0.04%
2020/06/09	0	0.00	141	49.67	50.25	-141	15,142	-0.93%	大賣/鉅額交易
2020/06/08	4	50.10	15	50.09	49.95	-11	15,281	-0.07%
2020/06/05	36	48.55	8	49.00	49.05	28	15,244	0.18%
2020/06/04	40	48.02	0	0.00	48.15	40	15,296	0.26%
2020/06/03	60	47.20	0	0.00	47.51	60	15,337	0.39%
2020/06/01	0	0.00	1	45.70	45.56	-1	15,273	-0.01%
2020/05/29	1	43.80	0	0.00	44.67	1	15,199	0.01%
2020/05/28	0	0.00	6	45.21	44.31	-6	15,191	-0.04%
2020/05/27	1	44.94	20	45.21	44.87	-19	15,182	-0.13%
2020/05/26	20	45.06	7	44.77	45.04	13	15,160	0.09%
2020/05/25	0	0.00	52	43.20	43.85	-52	15,047	-0.35%
2020/05/22	10	43.78	2	43.35	43.02	8	14,944	0.05%
2020/05/20	0	0.00	5	44.04	44.00	-5	14,732	-0.03%
2020/05/19	20	44.25	0	0.00	43.82	20	14,660	0.14%
2020/05/18	2	42.75	2	43.05	42.89	0	14,555	0.00%
2020/05/15	0	0.00	3	43.68	43.36	-3	14,466	-0.02%
2020/05/14	1	43.38	30	43.50	42.85	-29	14,313	-0.20%
2020/05/13	22	43.59	0	0.00	44.20	22	14,146	0.16%
2020/05/12	35	43.85	4	44.15	43.79	31	14,065	0.22%
2020/05/11	11	45.01	31	45.06	44.87	-20	13,892	-0.14%
2020/05/08	20	44.10	0	0.00	44.00	20	13,792	0.15%
2020/05/06	0	0.00	2	42.06	42.82	-2	13,512	-0.01%
2020/05/05	52	43.05	51	42.76	42.74	1	13,359	0.01%
2020/05/04	1	42.45	60	41.60	42.18	-59	13,214	-0.45%
2020/04/30	10	44.33	0	0.00	44.69	10	12,980	0.08%
2020/04/29	55	42.85	5	42.90	42.96	50	12,826	0.39%
2020/04/28	2	41.22	2	41.38	41.82	0	12,664	0.00%
2020/04/27	10	41.51	12	40.98	41.57	-2	12,611	-0.02%
2020/04/23	11	40.21	11	39.46	39.66	0	12,225	0.00%
2020/04/22	0	0.00	12	38.13	39.07	-12	11,915	-0.10%
2020/04/21	7	39.63	5	39.57	38.80	2	11,772	0.02%
2020/04/20	1	41.18	1	41.35	41.28	0	11,423	0.00%
2020/04/17	4	41.60	3	41.35	41.55	1	11,312	0.01%
2020/04/16	4	39.15	5	39.43	39.76	-1	11,003	-0.01%
2020/04/15	3	39.89	3	40.01	39.87	0	10,854	0.00%
2020/04/14	12	39.02	16	38.36	39.53	-4	10,661	-0.04%
2020/04/13	3	37.32	4	37.41	37.27	-1	10,413	-0.01%
2020/04/10	0	0.00	5	37.44	37.76	-5	10,268	-0.05%
2020/04/08	6	37.36	9	37.00	37.83	-3	9,867	-0.03%
2020/04/07	8	36.76	0	0.00	36.64	8	9,572	0.08%
2020/04/06	3	35.09	11	34.70	35.31	-8	9,293	-0.09%
2020/04/01	5	34.06	0	0.00	33.97	5	8,972	0.06%
2020/03/31	5	34.80	2	34.10	33.94	3	8,754	0.03%
2020/03/30	0	0.00	7	32.32	33.70	-7	8,458	-0.08%
2020/03/27	3	34.81	5	35.80	33.99	-2	8,004	-0.02%
2020/03/26	0	0.00	6	34.19	34.30	-6	7,569	-0.08%
2020/03/25	11	33.38	0	0.00	33.41	11	7,062	0.16%
2020/03/24	3	30.70	3	31.44	31.40	0	6,439	0.00%
2020/03/23	0	0.00	13	27.80	28.25	-13	5,892	-0.22%
2020/03/20	12	28.98	0	0.00	30.45	12	5,475	0.22%
2020/03/19	26	28.82	25	27.69	26.40	1	4,886	0.02%
2020/03/18	4	31.99	4	31.03	30.66	0	4,229	0.00%
2020/03/17	5	33.08	2	32.85	32.88	3	3,892	0.08%
2020/03/16	34	37.46	28	36.28	34.63	6	3,470	0.17%
2020/03/13	1	37.96	1	37.77	37.64	0	3,199	0.00%
2020/03/12	4	41.08	0	0.00	39.43	4	2,837	0.14%
2020/03/11	0	0.00	1	44.34	43.42	-1	2,642	-0.04%
2020/03/09	3	45.48	125	44.45	44.37	-122	2,437	-5.00%	大賣/鉅額交易
2020/03/06	15	47.52	1	47.25	47.14	14	2,308	0.61%
2020/03/05	4	48.85	4	48.95	48.92	0	2,247	0.00%
2020/03/04	13	47.78	0	0.00	47.80	13	2,224	0.58%
2020/03/03	18	47.62	0	0.00	47.49	18	2,188	0.82%
2020/03/02	11	47.03	0	0.00	46.38	11	2,122	0.52%
2020/02/26	10	48.71	0	0.00	48.54	10	1,935	0.52%
2020/02/24	1	49.55	0	0.00	49.21	1	1,842	0.05%
2020/02/21	55	51.04	0	0.00	50.60	55	1,761	3.12%
2020/02/20	1	50.90	0	0.00	50.90	1	1,733	0.06%
2020/02/19	2	51.50	2	51.40	51.35	0	1,697	0.00%
2020/02/18	4	50.25	0	0.00	50.15	4	1,663	0.24%
2020/02/14	2	51.80	2	51.90	51.85	0	1,586	0.00%
2020/02/13	4	51.73	2	51.95	51.45	2	1,569	0.13%
2020/02/11	2	50.70	2	50.60	50.65	0	1,570	0.00%
2020/02/07	16	49.86	2	50.40	49.87	14	1,536	0.91%
2020/02/06	2	50.73	2	50.90	51.10	0	1,517	0.00%
2020/02/05	1	49.71	0	0.00	49.50	1	1,497	0.07%
2020/01/31	13	48.95	6	49.06	48.87	7	1,342	0.52%
2020/01/30	2	49.30	1	49.35	48.25	1	1,307	0.08%
2020/01/20	3	54.75	0	0.00	54.60	3	1,204	0.25%
2020/01/17	2	54.15	0	0.00	54.20	2	1,197	0.17%
2020/01/15	2	54.90	0	0.00	54.30	2	1,187	0.17%
2020/01/13	1	54.50	0	0.00	54.55	1	1,161	0.09%
2020/01/08	2	52.28	2	52.15	51.90	0	1,113	0.00%
2020/01/07	2	52.50	3	52.53	52.40	-1	1,103	-0.09%
2020/01/06	1	53.20	165	53.38	53.15	-164	1,094	-14.98%	大賣/鉅額交易
2020/01/03	1	54.10	0	0.00	54.20	1	1,087	0.09%
2020/01/02	2	54.45	1	54.40	54.40	1	1,087	0.09%
2019/12/16	13	53.20	0	0.00	53.20	13	1,121	1.16%
2019/12/11	34	49.87	0	0.00	50.50	34	1,078	3.15%
2019/12/10	59	50.05	0	0.00	49.83	59	1,096	5.38%
2019/12/09	59	50.48	123	49.99	50.35	-64	1,091	-5.87%	大賣/
2019/12/06	1	49.50	0	0.00	49.72	1	1,076	0.09%
2019/12/04	61	48.49	0	0.00	48.61	61	1,078	5.65%
2019/12/03	63	48.78	2	48.70	48.82	61	1,087	5.61%
2019/12/02	0	0.00	4	48.52	48.70	-4	1,096	-0.36%
2019/11/29	4	48.61	0	0.00	48.38	4	1,098	0.36%
2019/10/15	0	0.00	2	44.79	44.85	-2	1,588	-0.13%
2019/10/14	2	44.41	0	0.00	44.57	2	1,579	0.13%
2019/10/01	3	43.39	3	43.19	43.51	0	1,550	0.00%
2019/09/12	1	41.86	144	41.88	41.92	-143	1,642	-8.71%	大賣/鉅額交易
2019/09/10	3	41.27	0	0.00	41.32	3	1,670	0.18%
2019/09/06	0	0.00	1	41.41	41.47	-1	1,672	-0.06%
2019/09/04	10	40.27	10	40.20	40.45	0	1,661	0.00%
2019/08/30	0	0.00	5	39.89	39.96	-5	1,727	-0.29%
2019/08/29	28	38.60	0	0.00	38.89	28	1,710	1.64%
2019/08/28	2	38.72	0	0.00	38.79	2	1,709	0.12%
2019/08/27	3	38.37	0	0.00	38.33	3	1,716	0.17%
2019/08/26	42	38.15	0	0.00	38.12	42	1,753	2.40%
2019/08/23	44	39.35	0	0.00	39.35	44	1,727	2.55%
2019/08/22	30	39.24	1	39.66	39.24	29	1,733	1.67%
2019/08/12	1	39.00	2	38.56	38.93	-1	1,736	-0.06%
2019/08/08	10	38.68	10	38.86	38.94	0	1,759	0.00%
2019/08/06	1	37.49	0	0.00	38.34	1	1,780	0.06%
2019/08/05	26	38.84	76	38.36	38.40	-50	1,759	-2.84%
2019/08/02	52	39.16	0	0.00	39.13	52	1,781	2.92%
2019/06/19	0	0.00	5	37.94	38.66	-5	1,675	-0.30%
2019/06/14	0	0.00	11	36.99	36.96	-11	1,653	-0.67%
2019/06/11	0	0.00	6	37.46	37.43	-6	1,636	-0.37%
2019/06/10	0	0.00	8	36.97	37.10	-8	1,607	-0.50%
2019/06/06	1	35.94	0	0.00	35.85	1	1,578	0.06%
2019/06/04	7	36.49	0	0.00	36.24	7	1,538	0.46%
2019/05/31	13	36.48	8	36.27	36.49	5	1,504	0.33%
2019/05/30	8	35.44	8	35.73	35.79	0	1,484	0.00%
2019/05/29	10	35.00	10	35.14	35.25	0	1,474	0.00%
2019/05/28	2	35.59	0	0.00	35.55	2	1,469	0.14%
2019/05/24	1	35.58	6	35.85	35.61	-5	1,492	-0.33%
2019/05/23	12	35.50	5	35.35	35.50	7	1,481	0.47%
2019/05/22	0	0.00	5	36.50	36.70	-5	1,439	-0.35%
2019/05/21	5	36.18	5	36.71	36.74	0	1,432	0.00%
2019/05/17	10	36.89	0	0.00	36.42	10	1,403	0.71%
2019/05/16	1	37.32	1	37.12	37.00	0	1,379	0.00%
2019/05/14	1	36.85	0	0.00	37.44	1	1,324	0.08%
2019/05/13	7	37.88	0	0.00	37.75	7	1,298	0.54%
2019/04/22	1	40.75	1	40.38	40.45	0	1,425	0.00%
2019/04/19	0	0.00	7	40.92	40.36	-7	1,494	-0.47%
2019/04/18	7	40.62	20	40.49	40.26	-13	1,502	-0.86%
2019/04/17	10	40.49	0	0.00	40.48	10	1,584	0.63%
2019/04/15	10	39.56	0	0.00	39.70	10	1,702	0.59%
2019/03/27	0	0.00	1	36.65	36.88	-1	2,284	-0.04%
2019/03/26	0	0.00	5	36.84	36.93	-5	2,309	-0.22%
2019/03/25	4	36.43	0	0.00	36.42	4	2,353	0.17%
2019/03/18	2	36.44	0	0.00	36.50	2	2,554	0.08%
2019/03/15	0	0.00	10	35.99	36.10	-10	2,616	-0.38%
2019/03/14	1	35.75	0	0.00	35.57	1	2,676	0.04%
2019/03/12	0	0.00	1	35.43	35.70	-1	2,926	-0.03%
2019/03/08	2	34.63	0	0.00	34.65	2	3,087	0.06%
2019/03/07	3	35.27	4	35.14	35.10	-1	3,102	-0.03%
2019/03/06	2	35.36	0	0.00	35.42	2	3,178	0.06%
2019/02/26	2	35.82	3	35.95	35.88	-1	3,359	-0.03%
2019/02/25	0	0.00	1	35.77	35.91	-1	3,398	-0.03%
2019/02/22	2	35.16	0	0.00	35.33	2	3,437	0.06%
2019/02/21	2	35.09	0	0.00	35.49	2	3,482	0.06%
2019/02/18	0	0.00	7	34.14	34.30	-7	3,561	-0.20%
2019/02/15	4	33.67	0	0.00	33.60	4	3,585	0.11%
2019/02/13	5	34.07	2	33.94	33.96	3	3,697	0.08%
2019/02/11	2	33.64	2	33.55	33.52	0	3,844	0.00%
2019/01/30	2	32.93	0	0.00	32.90	2	3,901	0.05%
2019/01/28	1	33.45	1	33.55	33.49	0	3,988	0.00%
2019/01/11	0	0.00	1	31.77	31.70	-1	5,081	-0.02%
2019/01/09	1	31.67	0	0.00	31.56	1	5,175	0.02%
2019/01/07	0	0.00	9	30.58	30.67	-9	5,227	-0.17%
2019/01/04	3	29.46	1	29.50	29.37	2	5,323	0.04%
2019/01/03	1	30.03	0	0.00	30.04	1	5,534	0.02%
2019/01/02	4	30.82	1	30.48	30.47	3	5,578	0.05%
2018/12/28	0	0.00	1	31.15	31.34	-1	5,671	-0.02%
2018/12/27	11	31.19	9	30.95	31.10	2	5,794	0.03%
2018/12/26	4	30.07	5	30.16	29.96	-1	5,808	-0.02%
2018/12/25	4	29.97	0	0.00	30.18	4	5,794	0.07%
2018/12/21	1	31.00	15	31.17	31.32	-14	5,803	-0.24%
2018/12/20	0	0.00	6	31.20	31.23	-6	5,778	-0.10%
2018/12/19	0	0.00	1	31.85	31.88	-1	5,739	-0.02%
2018/12/17	6	31.98	0	0.00	32.04	6	5,773	0.10%
2018/12/14	3	31.43	3	31.47	31.58	0	5,742	0.00%
2018/12/12	0	0.00	1	31.68	32.13	-1	5,674	-0.02%
2018/12/11	1	31.08	0	0.00	31.38	1	5,656	0.02%
2018/12/10	1	30.86	0	0.00	30.91	1	5,689	0.02%
2018/12/07	1	31.60	0	0.00	31.74	1	5,671	0.02%
2018/12/06	5	31.25	5	31.22	31.16	0	5,659	0.00%
2018/12/05	10	32.76	11	32.75	32.71	-1	5,547	-0.02%
2018/12/03	0	0.00	20	33.80	34.38	-20	5,516	-0.36%
2018/11/30	18	32.73	14	32.83	32.55	4	5,396	0.07%
2018/11/29	19	32.87	16	33.30	32.64	3	5,375	0.06%
2018/11/28	2	32.60	0	0.00	32.60	2	5,300	0.04%
2018/11/26	0	0.00	4	32.06	31.92	-4	5,242	-0.08%
2018/11/21	1	31.17	0	0.00	31.78	1	5,192	0.02%
2018/11/15	2	32.28	0	0.00	32.40	2	5,097	0.04%
2018/11/13	0	0.00	5	30.85	31.98	-5	5,022	-0.10%
2018/11/12	0	0.00	10	32.52	32.44	-10	4,968	-0.20%
2018/11/09	10	32.11	0	0.00	32.22	10	4,969	0.20%
2018/11/08	0	0.00	3	33.45	33.06	-3	4,921	-0.06%
2018/11/06	0	0.00	15	32.12	32.11	-15	4,802	-0.31%
2018/11/02	2	32.54	2	32.61	32.83	0	4,682	0.00%
2018/11/01	20	32.25	6	32.35	32.49	14	4,572	0.31%
2018/10/31	0	0.00	4	31.80	31.90	-4	4,486	-0.09%
2018/10/29	1	30.51	2	30.54	30.47	-1	4,306	-0.02%
2018/10/25	2	30.61	2	30.69	30.34	0	4,049	0.00%
2018/10/24	5	32.27	4	31.76	32.00	1	3,852	0.03%
2018/10/23	1	32.32	1	32.83	32.14	0	3,700	0.00%
2018/10/22	13	33.05	5	33.25	33.46	8	3,561	0.22%
2018/10/19	5	32.49	3	33.20	33.34	2	3,459	0.06%
2018/10/18	5	33.25	0	0.00	33.22	5	3,376	0.15%
2018/10/17	6	33.51	7	34.08	33.43	-1	3,326	-0.03%
2018/10/16	4	33.27	0	0.00	33.40	4	3,293	0.12%
2018/10/15	4	33.08	0	0.00	32.92	4	3,263	0.12%
2018/10/12	2	32.31	0	0.00	33.78	2	3,170	0.06%
2018/10/11	23	33.52	20	32.09	31.65	3	3,008	0.10%
2018/10/09	3	37.37	5	37.37	37.40	-2	2,706	-0.07%
2018/10/08	13	37.19	0	0.00	37.30	13	2,617	0.50%
2018/10/05	2	38.35	2	38.01	37.77	0	2,488	0.00%
2018/10/03	0	0.00	1	39.99	40.01	-1	2,299	-0.04%
2018/10/02	1	40.20	0	0.00	40.02	1	2,281	0.04%
2018/10/01	0	0.00	10	40.88	41.11	-10	2,269	-0.44%
2018/09/21	10	40.58	0	0.00	40.67	10	2,217	0.45%
2018/09/18	0	0.00	5	39.46	39.56	-5	2,204	-0.23%
2018/09/14	5	40.26	0	0.00	40.59	5	2,173	0.23%
2018/09/07	0	0.00	1	39.94	39.95	-1	1,994	-0.05%
2018/08/31	1	40.51	0	0.00	40.86	1	1,997	0.05%
2018/08/08	0	0.00	1	40.61	40.69	-1	1,783	-0.06%
2018/07/31	29	40.18	0	0.00	40.18	29	1,986	1.46%
2018/07/09	0	0.00	16	36.78	36.87	-16	2,262	-0.71%
2018/07/06	10	35.80	0	0.00	36.04	10	2,228	0.45%
2018/07/05	6	35.95	0	0.00	35.77	6	2,214	0.27%
2018/06/27	0	0.00	10	36.11	35.80	-10	2,207	-0.45%
2018/06/26	10	35.75	0	0.00	36.06	10	2,201	0.45%
2018/05/28	3	37.10	3	37.00	37.14	0	2,592	0.00%
2018/05/18	0	0.00	2	36.04	36.03	-2	2,778	-0.07%
2018/05/11	5	36.19	5	36.02	36.27	0	3,186	0.00%
2018/05/10	0	0.00	12	35.50	35.64	-12	3,155	-0.38%
2018/04/26	7	34.41	9	34.14	33.98	-2	3,091	-0.06%
2018/04/25	2	34.35	1	34.15	34.41	1	3,053	0.03%
2018/04/24	3	34.95	0	0.00	34.82	3	3,014	0.10%
2018/04/20	10	36.08	0	0.00	35.85	10	2,925	0.34%
2018/04/18	20	36.58	10	36.62	36.43	10	2,801	0.36%
2018/04/17	10	36.35	2	36.34	36.15	8	2,796	0.29%
2018/04/12	0	0.00	10	37.01	37.10	-10	2,751	-0.36%
2018/04/10	10	37.25	7	37.13	37.15	3	2,750	0.11%
2018/04/02	4	37.00	0	0.00	36.71	4	2,702	0.15%
2018/03/30	2	37.22	2	37.11	37.11	0	2,719	0.00%
2018/03/29	0	0.00	2	36.65	36.53	-2	2,683	-0.07%
2018/03/28	2	37.03	0	0.00	36.50	2	2,666	0.07%
2018/03/27	0	0.00	2	37.27	37.61	-2	2,604	-0.08%
2018/03/26	0	0.00	3	36.44	36.61	-3	2,559	-0.12%
2018/03/23	5	36.05	16	36.18	36.15	-11	2,520	-0.44%
2018/03/22	0	0.00	6	37.74	37.70	-6	2,460	-0.24%
2018/03/16	1	37.86	0	0.00	37.80	1	2,453	0.04%
2018/03/14	1	38.20	0	0.00	38.06	1	2,452	0.04%
2018/03/13	2	38.36	0	0.00	38.66	2	2,423	0.08%
2018/03/09	0	0.00	1	36.85	36.95	-1	2,443	-0.04%
2018/03/08	4	36.32	6	36.60	36.80	-2	2,430	-0.08%
2018/03/07	2	35.92	0	0.00	35.92	2	2,390	0.08%
2018/03/06	0	0.00	6	36.13	36.30	-6	2,406	-0.25%
2018/03/05	2	35.39	0	0.00	35.19	2	2,385	0.08%
2018/03/02	2	35.10	0	0.00	35.55	2	2,348	0.09%
2018/03/01	3	36.13	0	0.00	36.12	3	2,295	0.13%
2018/02/21	0	0.00	1	35.55	35.78	-1	2,190	-0.05%
2018/02/07	1	35.10	8	35.31	34.70	-7	1,970	-0.36%
2018/02/06	14	34.64	6	35.31	33.60	8	1,856	0.43%
2018/01/24	1	38.90	0	0.00	38.82	1	1,456	0.07%
2018/01/18	0	0.00	1	38.51	38.35	-1	1,420	-0.07%
2018/01/16	1	37.16	0	0.00	37.34	1	1,388	0.07%
2018/01/10	0	0.00	7	36.30	36.23	-7	1,340	-0.52%
2018/01/08	0	0.00	3	36.66	36.66	-3	1,346	-0.22%
2018/01/04	0	0.00	8	35.95	36.21	-8	1,356	-0.59%