元大台灣50正2 (00631L)-永豐金-板橋券商分點個股進出

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
191.0
漲跌
▲9.3
漲幅
+5.09%
成交量
3,613張
產業
上市
279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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/12	0.1	135.30	4	133.85	135.30	-4	3,395	-0.12%
2023/10/11	0	0.00	40	133.26	133.20	-40	3,388	-1.18%
2023/10/06	38	130.38	0	0.00	130.35	38	3,383	1.12%
2023/10/05	0	129.25	1.6	127.90	129.50	-1.5	3,372	-0.05%
2023/10/04	2.6	125.20	0	0.00	126.10	2.6	3,365	0.08%
2023/10/03	2.1	129.58	0	0.00	128.95	2.1	3,306	0.06%
2023/10/02	1	130.95	0	0.00	131.05	1	3,333	0.03%
2023/09/28	0	0.00	2.6	128.35	127.80	-2.6	3,366	-0.08%
2023/09/27	1.1	126.77	0	0.00	126.90	1.1	3,358	0.03%
2023/09/26	2.5	126.84	1	126.70	126.45	1.5	3,359	0.04%
2023/09/25	1	129.55	2.6	129.54	129.45	-1.6	3,363	-0.05%
2023/09/21	4.5	127.38	40	126.95	126.90	-35.5	3,338	-1.06%
2023/09/20	0.2	131.48	1	131.00	131.00	-0.8	3,242	-0.02%
2023/09/19	0.2	133.11	0	0.00	132.20	0.2	3,262	0.01%
2023/09/18	0.1	134.68	0	0.00	133.65	0.1	3,269	0.00%
2023/09/15	0.1	135.90	2	136.20	136.75	-1.9	3,236	-0.06%
2023/09/14	0	133.90	0.1	135.70	135.70	-0.1	3,206	0.00%
2023/09/13	0	132.05	0	0.00	131.70	0	3,159	0.00%
2023/09/11	0.1	129.10	3	128.50	128.90	-2.9	3,155	-0.09%
2023/09/08	0.1	130.50	0	0.00	131.05	0.1	3,118	0.00%
2023/09/07	0	132.00	1.1	131.54	131.45	-1.1	3,129	-0.03%
2023/09/06	0	134.45	0	0.00	133.80	0	3,113	0.00%
2023/09/04	0	132.80	0	0.00	134.45	0	3,149	0.00%
2023/09/01	0	133.20	0	0.00	133.05	0	3,149	0.00%
2023/08/31	0	133.00	0	0.00	132.35	0	3,146	0.00%
2023/08/30	0	134.40	0	0.00	133.95	0	3,151	0.00%
2023/08/29	0	130.55	1	132.50	132.50	-1	3,143	-0.03%
2023/08/28	40	130.63	0	0.00	130.40	40	3,131	1.28%
2023/08/25	2.2	129.89	0	0.00	129.35	2.2	3,125	0.07%
2023/08/24	3	133.93	2	135.05	134.70	1	3,073	0.03%
2023/08/23	0	130.25	0	0.00	131.45	0	3,035	0.00%
2023/08/22	0	129.60	0.1	129.60	129.10	-0.1	3,035	0.00%
2023/08/21	0.2	128.49	0	0.00	128.00	0.2	3,043	0.01%
2023/08/18	0.4	128.59	0	0.00	128.15	0.4	3,048	0.01%
2023/08/17	2.2	129.38	0	0.00	130.45	2.2	3,025	0.07%
2023/08/16	1.1	128.50	0	0.00	128.85	1.1	2,960	0.04%
2023/08/15	0.2	130.60	0	0.00	129.50	0.2	2,972	0.01%
2023/08/14	1.3	128.27	0.1	128.50	128.15	1.2	3,002	0.04%
2023/08/11	1.1	133.50	0	0.00	132.55	1.1	2,979	0.04%
2023/08/10	6.4	133.20	0	0.00	132.65	6.4	2,984	0.21%
2023/08/09	0.1	136.20	0	0.00	135.90	0.1	2,906	0.00%
2023/08/08	3.1	135.42	1	136.00	135.95	2.1	2,908	0.07%
2023/08/07	0	0.00	1	137.20	138.80	-1	2,895	-0.03%
2023/08/04	1.1	134.93	0	0.00	135.75	1.1	2,891	0.04%
2023/08/02	7.8	136.68	0	0.00	135.95	7.8	2,854	0.27%
2023/07/31	1.1	140.09	4	144.60	139.85	-2.9	2,793	-0.10%
2023/07/28	1	142.50	0	0.00	142.50	1	2,744	0.04%
2023/07/27	0	142.35	0.3	142.30	142.40	-0.2	2,731	-0.01%
2023/07/26	1	141.44	0	0.00	140.30	1	2,735	0.04%
2023/07/25	1	141.50	0	0.00	141.35	1	2,740	0.04%
2023/07/24	0	138.05	0	0.00	138.15	0	2,732	0.00%
2023/07/21	5	138.00	37	137.56	137.70	-32	2,740	-1.17%
2023/07/20	0	0.00	0	140.10	140.35	0	2,725	0.00%
2023/07/19	0	0.00	0	139.90	139.60	0	2,724	0.00%
2023/07/18	37	141.50	0	0.00	141.30	37	2,729	1.36%
2023/07/17	1	142.25	0	0.00	142.40	1	2,698	0.04%
2023/07/14	0	142.25	0	0.00	142.40	0	2,698	0.00%
2023/07/13	1.4	141.42	2.2	141.35	139.25	-0.9	2,677	-0.03%
2023/07/12	0	135.70	0.7	135.95	136.40	-0.7	2,624	-0.03%
2023/07/11	0	0.00	0.5	134.50	135.65	-0.5	2,642	-0.02%
2023/07/10	1	131.98	0	0.00	131.60	1	2,646	0.04%
2023/07/07	1	132.00	0	131.20	132.10	1	2,635	0.04%
2023/07/06	6.3	133.62	0	0.00	133.35	6.3	2,605	0.24%
2023/07/05	2.1	138.45	0	0.00	138.30	2.1	2,537	0.08%
2023/07/04	0	139.05	0	0.00	139.90	0	2,530	0.00%
2023/07/03	0	137.50	0	0.00	138.75	0	2,533	0.00%
2023/06/30	2	134.48	0	0.00	135.25	2	2,524	0.08%
2023/06/29	1.1	134.70	0	0.00	134.45	1.1	2,528	0.04%
2023/06/28	1	134.22	0	0.00	134.30	1	2,524	0.04%
2023/06/27	1.3	134.23	40	134.00	133.95	-38.7	2,548	-1.52%
2023/06/26	0	136.55	0	0.00	136.20	0	2,528	0.00%
2023/06/20	0.6	139.37	0	138.25	138.45	0.5	2,577	0.02%
2023/06/19	1	139.31	0	0.00	139.45	1	2,614	0.04%
2023/06/16	0	140.45	0	0.00	139.85	0	2,639	0.00%
2023/06/15	0	139.70	0.2	139.98	140.85	-0.2	2,644	-0.01%
2023/06/14	0.2	138.80	0.2	139.11	139.20	0.1	2,689	0.00%
2023/06/13	4	139.35	5.1	138.81	139.35	-1.1	2,752	-0.04%
2023/06/12	1	134.65	1	134.60	134.75	0	2,751	0.00%
2023/06/08	2.5	131.98	0	0.00	130.80	2.5	2,860	0.09%
2023/06/07	0	133.20	2	133.40	133.80	-2	2,912	-0.07%
2023/06/06	0	130.85	0	0.00	131.10	0	2,919	0.00%
2023/06/05	0.1	130.96	0	0.00	130.35	0.1	2,965	0.00%
2023/06/02	1	130.15	1	130.30	130.80	0	2,986	0.00%
2023/06/01	0	127.50	1.4	126.99	127.45	-1.3	3,033	-0.04%
2023/05/31	1.3	128.30	2	128.15	128.25	-0.8	3,051	-0.02%
2023/05/30	1.2	129.20	3	129.00	129.20	-1.9	3,064	-0.06%
2023/05/26	2	126.65	0	0.00	127.00	2	3,111	0.06%
2023/05/25	81	123.25	82	123.02	123.25	-1	3,126	-0.03%
2023/05/24	0.1	120.60	2.1	120.63	121.15	-2	3,146	-0.06%
2023/05/22	1	121.90	0.3	121.93	121.80	0.7	3,147	0.02%
2023/05/19	14	121.93	15	121.71	122.00	-1	3,194	-0.03%
2023/05/18	0	0.00	13	119.77	120.95	-13	3,186	-0.41%
2023/05/15	0.5	111.50	0	0.00	111.85	0.5	3,155	0.02%
2023/05/12	14	111.44	0	0.00	112.15	14	3,163	0.44%
2023/05/11	0.1	113.00	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	0.2	113.49	0	0.00	113.30	0.2	3,165	0.01%
2023/05/09	40	115.17	0	0.00	115.25	40	3,152	1.27%
2023/05/05	1	113.60	0	0.00	113.70	1	3,166	0.03%
2023/05/03	0.3	112.45	12	112.50	112.65	-11.7	3,244	-0.36%
2023/05/02	0	0.00	3	112.65	113.75	-3	3,298	-0.09%
2023/04/28	0	0.00	1	112.10	112.85	-1	3,377	-0.03%
2023/04/27	0	111.05	0	0.00	110.30	0	3,398	0.00%
2023/04/26	1.3	109.81	0	0.00	110.10	1.3	3,430	0.04%
2023/04/25	4.5	110.82	0	0.00	110.20	4.5	3,478	0.13%
2023/04/24	90	113.05	92	113.64	113.80	-2	3,459	-0.06%
2023/04/21	2.1	113.90	0.1	114.65	113.70	2	3,516	0.06%
2023/04/20	2	115.05	0	0.00	115.00	2	3,591	0.06%
2023/04/19	2	116.25	0	0.00	116.10	2	3,700	0.05%
2023/04/18	2	117.25	0	0.00	117.15	2	3,762	0.05%
2023/04/14	0	0.00	4	117.86	118.45	-4	3,867	-0.10%
2023/04/13	3.2	116.49	0	0.00	116.25	3.2	3,977	0.08%
2023/04/12	1	117.75	0	0.00	117.90	1	4,007	0.02%
2023/04/07	0	0.00	15.2	117.02	116.60	-15.2	4,222	-0.36%
2023/04/06	2.1	116.04	0	0.00	116.00	2.1	4,237	0.05%
2023/03/31	4.5	117.61	0	0.00	117.50	4.5	4,306	0.10%
2023/03/30	2	116.20	0	0.00	116.80	2	4,356	0.05%
2023/03/28	0.1	114.60	3	114.60	114.50	-3	4,571	-0.06%
2023/03/27	16	116.77	0	0.00	116.90	16	4,602	0.35%
2023/03/24	0	0.00	14.1	116.96	118.30	-14.1	4,690	-0.30%
2023/03/23	1	116.85	5	115.29	117.00	-4	4,735	-0.08%
2023/03/22	1	114.45	0	113.95	115.35	1	4,827	0.02%
2023/03/20	2	110.30	0	0.00	110.15	2	4,879	0.04%
2023/03/17	4	110.21	0	0.00	111.00	4	4,928	0.08%
2023/03/16	2.1	108.88	0	108.85	107.90	2	5,010	0.04%
2023/03/15	1.1	111.04	2	110.40	109.80	-0.9	5,032	-0.02%
2023/03/14	1	109.50	0	0.00	109.25	1	5,093	0.02%
2023/03/13	2.7	111.35	0	0.00	111.85	2.7	5,134	0.05%
2023/03/10	2.1	111.66	0	0.00	111.00	2.1	5,117	0.04%
2023/03/08	0.1	115.80	2	115.65	115.65	-1.9	5,245	-0.04%
2023/03/07	1	115.65	3	115.43	117.00	-2	5,267	-0.04%
2023/03/06	8	114.85	0.2	114.40	115.45	7.8	5,347	0.15%
2023/03/03	0	0.00	0.5	113.56	112.90	-0.5	5,400	-0.01%
2023/03/01	1.2	110.48	3	110.67	112.50	-1.8	5,563	-0.03%
2023/02/24	1	112.35	0	0.00	111.85	1	5,602	0.02%
2023/02/23	16	113.63	7	111.35	113.10	9	5,621	0.16%
2023/02/22	4.1	109.43	0	0.00	109.80	4.1	5,706	0.07%
2023/02/17	5	111.19	0	0.00	111.05	5	6,278	0.08%
2023/02/16	2	111.55	5	112.17	112.95	-3	6,383	-0.05%
2023/02/15	1	112.35	5	112.02	110.20	-4	6,735	-0.06%
2023/02/14	86	114.73	85	113.98	114.50	1	6,823	0.01%
2023/02/13	0	112.55	0	0.00	112.70	0	7,067	0.00%
2023/02/10	12	113.19	0	0.00	113.15	12	7,188	0.17%
2023/02/08	0	112.95	0	0.00	113.65	0	7,455	0.00%
2023/02/07	0	110.85	6	110.78	110.70	-6	7,528	-0.08%
2023/02/06	8	111.28	5	111.50	110.70	3	7,568	0.04%
2023/02/03	1	113.50	0	0.00	113.55	1	7,655	0.01%
2023/02/02	2	113.08	3	113.13	113.60	-1	7,735	-0.01%
2023/01/31	4	110.71	0	0.00	109.30	4	7,965	0.05%
2023/01/30	3	111.52	0	0.00	111.55	3	8,041	0.04%
2023/01/13	0	0.00	3	104.65	102.60	-3	8,411	-0.04%
2023/01/12	2	101.35	0	0.00	101.15	2	8,623	0.02%
2023/01/11	1	101.35	0	0.00	101.70	1	8,712	0.01%
2023/01/10	0	0.00	4	101.60	102.30	-4	8,967	-0.04%
2023/01/09	4	100.76	2	99.25	101.20	2	9,149	0.02%
2023/01/06	0	0.00	2	95.95	95.90	-2	9,223	-0.02%
2023/01/05	1	94.60	0	0.00	94.50	1	9,317	0.01%
2023/01/04	0	0.00	1	93.80	93.80	-1	9,368	-0.01%
2023/01/03	1	91.90	0	0.00	94.05	1	9,587	0.01%
2022/12/30	1	93.60	0	0.00	92.80	1	9,525	0.01%
2022/12/29	0	0.00	1	90.70	91.70	-1	9,575	-0.01%
2022/12/27	0	95.10	0	0.00	95.05	0	9,835	0.00%
2022/12/23	0.3	93.58	0	0.00	93.70	0.3	10,069	0.00%
2022/12/22	1	96.20	0	0.00	96.40	1	10,178	0.01%
2022/12/21	2	93.43	0	0.00	93.20	2	10,293	0.02%
2022/12/20	0	0.00	4	92.65	92.50	-4	10,334	-0.04%
2022/12/16	1	97.00	0	0.00	96.95	1	10,298	0.01%
2022/12/15	1	99.70	0	0.00	100.40	1	10,298	0.01%
2022/12/13	0.4	98.15	0	0.00	97.65	0.4	10,157	0.00%
2022/12/09	3	100.05	0	0.00	100.00	3	10,092	0.03%
2022/12/05	0.4	104.50	0	0.00	103.55	0.4	9,941	0.00%
2022/12/01	0	0.00	1	106.00	104.35	-1	9,945	-0.01%
2022/11/30	0	0.00	1	101.75	102.10	-1	9,847	-0.01%
2022/11/28	0.3	98.50	6	97.73	97.85	-5.7	9,789	-0.06%
2022/11/25	1	101.65	1	101.25	100.80	0	9,828	0.00%
2022/11/24	3	100.52	3.4	100.39	101.55	-0.4	9,766	0.00%
2022/11/23	0	0.00	0.2	99.26	99.30	-0.2	9,665	0.00%
2022/11/22	0	0.00	2	96.48	97.85	-2	9,699	-0.02%
2022/11/21	0	0.00	0.1	97.10	96.75	-0.1	9,649	0.00%
2022/11/17	0	0.00	1	96.70	98.15	-1	9,565	-0.01%
2022/11/16	0	0.00	2	96.80	97.80	-2	9,453	-0.02%
2022/11/15	2	97.18	7.4	95.28	97.75	-5.4	9,282	-0.06%
2022/11/14	2	91.58	2.1	92.47	92.20	-0.1	9,044	0.00%
2022/11/11	11	90.30	12.2	90.02	90.65	-1.2	8,915	-0.01%
2022/11/10	2	83.70	5	83.87	83.60	-3	8,548	-0.04%
2022/11/09	10	83.82	12.1	84.85	85.20	-2.1	8,418	-0.03%
2022/11/08	1.1	81.98	5	81.67	81.45	-3.9	8,194	-0.05%
2022/11/07	67.2	80.24	62	80.35	80.30	5.2	8,091	0.06%
2022/11/04	4	77.41	1	76.00	77.95	3	7,960	0.04%
2022/11/03	3.1	76.66	1	76.85	77.35	2.1	7,878	0.03%
2022/11/01	8	78.34	6	78.40	78.20	2	7,804	0.03%
2022/10/31	1	77.15	0	0.00	76.95	1	7,800	0.01%
2022/10/28	3	74.75	0	0.00	74.90	3	7,772	0.04%
2022/10/27	0	0.00	1	77.29	76.95	-1	7,679	-0.01%
2022/10/26	0	0.00	30	74.45	74.80	-30	7,622	-0.39%
2022/10/25	131	74.71	101	75.24	74.00	30	7,521	0.40%	大買/大賣/
2022/10/21	0	0.00	1	76.75	75.60	-1	7,180	-0.01%
2022/10/20	1	76.45	0	0.00	76.70	1	7,150	0.01%
2022/10/19	50	78.40	51	78.80	77.80	-1	6,924	-0.01%
2022/10/18	1	79.55	0	0.00	79.15	1	6,835	0.01%
2022/10/17	84.1	77.28	85	78.00	79.35	-0.9	6,597	-0.01%
2022/10/14	2	80.05	3	80.02	79.95	-1	6,370	-0.02%
2022/10/13	1	76.65	0.1	76.15	75.60	0.9	6,281	0.01%
2022/10/12	3	79.00	4	79.05	78.60	-1	6,195	-0.02%
2022/10/11	3.1	79.46	4	80.45	78.85	-0.9	6,181	-0.01%
2022/10/07	1	87.30	0	0.00	86.85	1	6,052	0.02%
2022/10/06	4	89.06	1.5	89.07	89.15	2.5	6,117	0.04%
2022/10/05	3	88.45	6.3	88.50	88.30	-3.3	6,212	-0.05%
2022/10/04	1	85.10	10	85.13	85.55	-9	6,156	-0.15%
2022/10/03	121.1	81.95	120	83.05	81.50	1.1	6,111	0.02%	大買/大賣/
2022/09/30	3	83.60	0	0.00	83.20	3	6,222	0.05%
2022/09/28	1	85.60	0	0.00	84.65	1	6,421	0.02%
2022/09/26	112.1	89.40	110	88.62	88.15	2.1	6,626	0.03%	大買/大賣/
2022/09/23	5.1	93.15	0	0.00	92.70	5.1	6,762	0.08%
2022/09/16	0.1	97.55	0	0.00	97.45	0.1	7,118	0.00%
2022/09/15	1	99.30	0	0.00	99.65	1	7,254	0.01%
2022/09/12	0	0.00	2	102.15	101.90	-2	7,362	-0.03%
2022/09/07	2.1	96.20	0	0.00	95.90	2.1	7,405	0.03%
2022/09/02	0.1	99.90	0	0.00	99.40	0.1	7,373	0.00%
2022/09/01	1.2	101.24	0	0.00	101.00	1.2	7,323	0.02%
2022/08/30	10	103.61	0	0.00	104.25	10	7,124	0.14%
2022/08/29	2.1	102.93	0	0.00	103.10	2.1	7,093	0.03%
2022/08/26	0	0.00	0.2	109.05	108.80	-0.2	7,005	0.00%
2022/08/25	1	108.15	1	107.15	107.80	0	7,004	0.00%
2022/08/24	1.2	106.79	0	0.00	105.65	1.2	6,999	0.02%
2022/08/23	6	106.38	3	106.25	106.20	3	7,004	0.04%
2022/08/22	3	108.80	0	0.00	108.25	3	6,975	0.04%
2022/08/17	0	0.00	6	111.40	111.40	-6	6,954	-0.09%
2022/08/16	2	111.20	0	0.00	111.25	2	6,962	0.03%
2022/08/15	0	0.00	1	110.30	111.15	-1	6,953	-0.01%
2022/08/12	0	0.00	4	108.98	109.45	-4	6,949	-0.06%
2022/08/11	0	0.00	3	107.57	107.80	-3	6,974	-0.04%
2022/08/09	1	104.25	0	0.00	105.75	1	6,936	0.01%
2022/08/08	3	104.75	0	0.00	105.45	3	6,933	0.04%
2022/08/05	0	0.00	2	104.33	106.00	-2	6,948	-0.03%
2022/08/04	0	0.00	0.1	100.40	100.75	-0.1	6,911	0.00%
2022/08/02	4	100.25	1	101.00	100.35	3	6,840	0.04%
2022/07/29	0	0.00	0	104.90	104.20	0	6,770	0.00%
2022/07/25	0	0.00	1	101.85	102.60	-1	6,583	-0.02%
2022/07/20	1	101.30	0	101.00	100.00	1	6,544	0.01%
2022/07/15	0	0.00	0	96.60	96.80	0	6,333	0.00%
2022/07/14	7	95.37	3	95.40	95.25	4	6,203	0.06%
2022/07/13	0.1	93.38	2	93.98	93.80	-2	6,062	-0.03%
2022/07/12	2	88.89	0	0.00	88.50	2	5,863	0.03%
2022/07/11	0	0.00	6	93.15	93.35	-6	5,673	-0.11%
2022/07/08	2.1	95.72	3	95.35	94.80	-1	5,575	-0.02%
2022/07/07	4	91.64	1.4	90.57	93.05	2.6	5,356	0.05%
2022/07/06	4.4	89.74	1	92.20	88.45	3.4	5,093	0.07%
2022/07/05	0.1	94.50	6	91.14	92.80	-6	4,813	-0.12%
2022/07/04	13	93.35	10	91.33	91.50	3	4,527	0.07%
2022/07/01	6.1	95.41	2	92.53	92.35	4.1	4,354	0.09%
2022/06/30	100	99.37	104	99.00	98.35	-4	4,074	-0.10%	大賣/
2022/06/29	2	104.25	0	0.00	104.05	2	3,872	0.05%
2022/06/28	1	106.00	0	0.00	106.00	1	3,819	0.03%
2022/06/27	0	0.00	1	107.20	107.95	-1	3,743	-0.03%
2022/06/24	0	0.00	2.1	104.29	104.00	-2.1	3,588	-0.06%
2022/06/23	4	102.29	0	0.00	102.15	4	3,503	0.11%
2022/06/21	1	106.30	0	0.00	108.85	1	3,251	0.03%
2022/06/20	95	105.64	95	104.24	103.60	0	3,176	0.00%
2022/06/06	0	0.00	0	120.20	120.80	0	2,973	0.00%
2022/06/01	1	121.20	1.1	122.24	121.20	-0.1	3,151	0.00%
2022/05/31	83	120.05	84	120.54	121.95	-1	3,120	-0.03%
2022/05/30	2.1	118.67	0	0.00	120.50	2.1	3,072	0.07%
2022/05/27	0	0.00	1	114.95	115.35	-1	3,034	-0.03%
2022/05/18	0	0.00	0.1	114.00	115.30	-0.1	2,997	0.00%
2022/05/17	0	0.00	130	112.55	113.00	-130	2,985	-4.35%	大賣/鉅額交易
2022/05/16	0.1	111.28	0	0.00	110.65	0.1	2,974	0.00%
2022/05/13	0	0.00	1	108.75	109.65	-1	2,925	-0.03%
2022/05/12	9	109.16	0	0.00	106.85	9	2,913	0.31%
2022/05/11	21	111.69	0	0.00	112.15	21	2,845	0.74%
2022/05/10	13	111.20	0	0.00	112.55	13	2,821	0.46%
2022/05/09	87	113.50	0	0.00	112.35	87	2,776	3.13%
2022/04/13	4	131.15	4	129.30	131.15	0	2,634	0.00%
2022/04/06	13	133.54	0	0.00	134.20	13	2,621	0.50%
2022/03/18	1	132.90	0	0.00	132.85	1	2,543	0.04%
2022/03/17	0	0.00	1	134.10	133.85	-1	2,527	-0.04%
2022/03/11	1	129.70	0	0.00	129.80	1	2,414	0.04%
2022/03/10	1.1	132.62	2	133.45	133.10	-0.9	2,403	-0.04%
2022/03/07	2	130.98	0	0.00	128.65	2	2,225	0.09%
2022/02/24	1	136.05	0	0.00	136.05	1	2,121	0.05%
2022/02/23	0	0.00	17	142.50	143.75	-17	2,058	-0.83%
2022/02/22	47	141.42	30	141.03	141.85	17	2,033	0.84%
2022/02/21	1	145.70	1	146.40	146.95	0	1,962	0.00%
2022/02/10	1	145.60	1	146.20	148.10	0	1,941	0.00%
2022/02/07	2	138.85	2	140.60	141.50	0	1,986	0.00%
2022/01/24	1	140.90	1	141.55	143.10	0	1,933	0.00%
2022/01/17	0	0.00	2	151.50	151.95	-2	1,869	-0.11%
2022/01/14	1	148.60	0	0.00	149.35	1	1,889	0.05%
2022/01/12	2	148.08	1	149.15	148.90	1	1,901	0.05%
2021/12/09	0	0.00	1	140.10	139.85	-1	2,631	-0.04%
2021/12/08	0	0.00	1	141.20	139.80	-1	2,625	-0.04%
2021/12/03	0	0.00	1	137.85	137.60	-1	2,672	-0.04%
2021/12/02	1	137.25	4	136.55	137.25	-3	2,694	-0.11%
2021/12/01	2	135.03	0	0.00	135.40	2	2,685	0.07%
2021/11/30	4	134.03	0	0.00	131.70	4	2,689	0.15%
2021/10/26	0	0.00	4	127.23	127.55	-4	3,195	-0.13%
2021/10/25	1	124.20	1	125.00	125.30	0	3,210	0.00%
2021/10/19	0	0.00	2	124.90	125.65	-2	3,262	-0.06%
2021/10/18	1	123.00	2	124.25	122.95	-1	3,271	-0.03%
2021/10/15	0	0.00	2	122.33	123.90	-2	3,269	-0.06%
2021/10/14	1	117.85	1	120.00	118.35	0	3,245	0.00%
2021/10/13	1	117.45	1	119.45	117.45	0	3,254	0.00%
2021/10/12	0	0.00	0.3	118.50	118.55	-0.3	3,215	-0.01%
2021/10/08	0	121.70	0	0.00	121.50	0	3,184	0.00%
2021/10/07	2.3	123.05	4	122.45	122.95	-1.7	3,144	-0.06%
2021/10/05	7	116.79	5	117.60	118.20	2	3,055	0.07%
2021/10/04	1	118.30	0	0.00	118.15	1	3,011	0.03%
2021/10/01	3	120.72	0	0.00	119.60	3	2,946	0.10%
2021/09/30	1	123.50	0	0.00	125.80	1	2,862	0.03%
2021/09/29	1	124.60	0	0.00	124.05	1	2,825	0.04%
2021/09/28	1	129.05	0	0.00	129.55	1	2,786	0.04%
2021/09/24	4	130.56	2	131.00	130.65	2	2,780	0.07%
2021/09/23	1	128.25	1	128.80	128.30	0	2,786	0.00%
2021/09/17	2	132.35	2	132.33	132.35	0	2,716	0.00%
2021/09/15	1	132.05	1	133.25	132.45	0	2,731	0.00%
2021/09/10	1	134.05	1	133.10	134.05	0	2,840	0.00%
2021/09/09	4	129.50	4	129.36	130.65	0	2,838	0.00%
2021/09/07	2	133.30	2	133.78	133.25	0	2,850	0.00%
2021/09/06	1	135.10	1	134.40	134.15	0	2,850	0.00%
2021/09/03	2	134.20	2	134.28	134.90	0	2,863	0.00%
2021/09/02	2	132.70	2	133.60	131.05	0	2,884	0.00%
2021/08/27	1	129.25	3	129.58	129.40	-2	2,898	-0.07%
2021/08/25	0	0.00	7	124.60	125.85	-7	2,894	-0.24%
2021/08/24	0	0.00	1	123.00	123.25	-1	2,889	-0.03%
2021/08/23	0	0.00	1	122.00	122.05	-1	2,903	-0.03%
2021/08/19	3	118.37	0	0.00	116.00	3	2,882	0.10%
2021/08/18	2	119.93	0.4	119.00	122.75	1.6	2,769	0.06%
2021/08/17	4	122.10	0	0.00	120.00	4	2,787	0.14%
2021/08/13	1.4	124.94	0	0.00	124.50	1.4	2,896	0.05%
2021/08/11	1	126.60	0	0.00	127.75	1	3,014	0.03%
2021/08/09	0	0.00	1	129.80	130.95	-1	3,398	-0.03%
2021/08/03	1	131.65	0	0.00	132.30	1	4,027	0.02%
2021/08/02	2	129.10	3	130.57	131.65	-1	4,031	-0.02%
2021/07/30	1	128.75	1	129.00	127.30	0	4,041	0.00%
2021/07/29	7	128.29	11	129.18	129.80	-4	4,068	-0.10%
2021/07/28	2	123.25	0	0.00	124.25	2	4,080	0.05%
2021/07/26	1	129.50	0	0.00	128.50	1	4,155	0.02%
2021/07/21	1	128.60	0	0.00	128.75	1	4,157	0.02%
2021/07/20	3	130.60	2	129.65	129.60	1	4,165	0.02%
2021/07/19	0	0.00	105.3	133.60	133.60	-105.3	4,126	-2.55%	大賣/鉅額交易
2021/07/15	105	137.77	0	0.00	137.85	105	4,138	2.54%	大買/鉅額交易
2021/07/14	0	0.00	0.3	134.50	134.85	-0.3	4,160	-0.01%
2021/07/09	0	0.00	8	130.35	131.50	-8	4,165	-0.19%
2021/06/30	1	133.30	1	132.80	133.05	0	4,235	0.00%
2021/06/25	3	129.77	3	130.13	128.65	0	4,250	0.00%
2021/06/24	1	127.30	1	126.75	127.75	0	4,255	0.00%
2021/06/22	1	124.20	1	124.50	122.75	0	4,298	0.00%
2021/06/18	0.4	126.90	0	0.00	126.75	0.4	4,261	0.01%
2021/06/11	0.2	124.80	0	0.00	124.80	0.2	4,327	0.00%
2021/06/04	0	0.00	90	123.11	123.45	-90	4,367	-2.06%
2021/06/03	1	124.20	2	125.13	124.90	-1	4,433	-0.02%
2021/06/01	0	0.00	2	123.40	123.65	-2	4,556	-0.04%
2021/05/31	0	0.00	1	122.65	122.00	-1	4,607	-0.02%
2021/05/28	4	118.71	6	118.52	120.00	-2	4,604	-0.04%
2021/05/27	4	114.11	2	115.23	115.70	2	4,608	0.04%
2021/05/26	1	115.35	4	116.50	116.40	-3	4,670	-0.06%
2021/05/25	2	115.65	3	115.85	116.45	-1	4,699	-0.02%
2021/05/24	1	110.70	1	112.60	112.50	0	4,690	0.00%
2021/05/21	5	111.86	5	111.60	111.70	0	4,684	0.00%
2021/05/20	3	107.40	4	108.79	108.00	-1	4,629	-0.02%
2021/05/19	8	109.78	9	109.38	109.45	-1	4,598	-0.02%
2021/05/18	97	109.54	6	105.43	110.15	91	4,555	2.00%
2021/05/17	28	101.48	25	103.60	99.10	3	4,456	0.07%
2021/05/14	1	107.00	0	0.00	105.20	1	4,283	0.02%
2021/05/13	30	105.48	30	102.80	102.60	0	4,208	0.00%
2021/05/12	3	105.95	2	101.98	105.10	1	4,078	0.02%
2021/05/07	1	125.10	0	0.00	126.45	1	3,854	0.03%
2021/05/06	3	121.65	0	0.00	121.70	3	3,894	0.08%
2021/04/21	0	0.00	0.2	124.00	124.50	-0.2	4,130	-0.01%
2021/04/20	0.2	127.40	0	0.00	126.15	0.2	4,167	0.01%
2021/04/14	8	120.38	0	0.00	120.10	8	4,298	0.19%
2021/03/26	0	0.00	2	111.50	112.65	-2	4,465	-0.04%
2021/03/25	4	109.14	4	109.44	109.25	0	4,454	0.00%
2021/03/24	1	109.15	0	0.00	108.45	1	4,422	0.02%
2021/03/23	1	111.65	0	0.00	110.60	1	4,417	0.02%
2021/03/22	0	0.00	1	110.30	110.85	-1	4,428	-0.02%
2021/03/19	1	108.95	0	0.00	109.05	1	4,470	0.02%
2021/03/18	0	0.00	1	112.65	112.50	-1	4,467	-0.02%
2021/03/17	1	111.00	0	0.00	110.85	1	4,498	0.02%
2021/03/16	0	0.00	1	112.00	112.50	-1	4,545	-0.02%
2021/03/15	1	111.05	0	0.00	111.40	1	4,549	0.02%
2021/03/11	1	109.50	1	110.70	111.00	0	4,592	0.00%
2021/03/04	3	107.43	3	108.13	107.50	0	4,406	0.00%
2021/03/02	0	0.00	2	111.73	107.25	-2	4,341	-0.05%
2021/02/26	2	109.30	0	0.00	107.20	2	4,329	0.05%
2021/02/25	0	0.00	2	114.60	114.25	-2	4,245	-0.05%
2021/02/24	1	113.50	0	0.00	111.40	1	4,247	0.02%
2021/02/23	0	0.00	1	113.80	115.35	-1	4,185	-0.02%
2021/02/22	1	115.70	0	0.00	114.60	1	4,147	0.02%
2021/02/19	1	113.70	0	0.00	113.95	1	4,147	0.02%
2021/02/18	3	115.35	0	0.00	115.50	3	4,199	0.07%
2021/02/17	1	112.30	1	113.75	114.40	0	4,262	0.00%
2021/02/05	0	0.00	4	106.41	106.20	-4	4,193	-0.10%
2021/02/03	4	105.94	0	0.00	105.90	4	4,225	0.09%
2021/01/28	1	101.40	1	102.25	100.65	0	4,392	0.00%
2021/01/21	1	111.95	1	109.20	111.15	0	4,372	0.00%
2020/12/15	1	82.25	1	81.85	81.25	0	4,806	0.00%
2020/12/10	0	0.00	6	83.75	83.65	-6	4,893	-0.12%
2020/12/08	0	0.00	1	85.05	85.05	-1	4,983	-0.02%
2020/12/07	1	82.90	9	82.17	83.25	-8	4,971	-0.16%
2020/12/04	12	81.83	5	81.65	82.50	7	5,018	0.14%
2020/12/03	5	80.50	5	80.80	80.35	0	5,001	0.00%
2020/12/01	0	0.00	11	77.90	79.20	-11	5,001	-0.22%
2020/11/30	6	79.64	0	0.00	77.30	6	5,048	0.12%
2020/11/27	1	79.10	0	0.00	79.25	1	5,064	0.02%
2020/11/24	1	79.00	0	0.00	78.50	1	5,143	0.02%
2020/11/17	0	0.00	1	76.70	76.10	-1	5,276	-0.02%
2020/11/11	2	69.95	2	72.00	72.00	0	5,331	0.00%
2020/11/09	1	70.60	0	0.00	70.60	1	5,227	0.02%
2020/11/04	0	0.00	10	67.50	68.20	-10	5,101	-0.20%
2020/11/03	0	0.00	5	65.65	65.90	-5	4,997	-0.10%
2020/10/29	5	64.00	0	0.00	64.90	5	5,068	0.10%
2020/10/16	0	0.00	14	66.64	65.65	-14	5,613	-0.25%
2020/10/15	1	66.40	0	0.00	66.60	1	5,718	0.02%
2020/10/13	6	67.13	5	67.33	67.85	1	5,759	0.02%
2020/10/12	5	67.81	3	67.65	67.65	2	5,763	0.03%
2020/10/08	0	0.00	10	66.70	67.15	-10	5,781	-0.17%
2020/10/07	5	64.95	5	64.50	65.80	0	5,764	0.00%
2020/10/06	5	65.10	10	65.00	65.10	-5	5,794	-0.09%
2020/09/30	5	63.53	0	0.00	63.30	5	5,795	0.09%
2020/09/24	5	60.95	25	61.36	60.15	-20	5,861	-0.34%
2020/09/22	10	64.15	1	63.40	63.40	9	5,735	0.16%
2020/09/17	3	67.33	0	0.00	66.50	3	5,611	0.05%
2020/09/16	2	67.80	1	67.55	67.90	1	5,617	0.02%
2020/09/15	11	66.17	0	0.00	66.55	11	5,571	0.20%
2020/09/14	5	65.68	0	0.00	66.60	5	5,510	0.09%
2020/09/11	3	64.20	3	64.40	64.40	0	5,493	0.00%
2020/09/03	0	0.00	10	65.45	65.00	-10	5,848	-0.17%
2020/08/28	0	0.00	1	64.55	64.50	-1	5,941	-0.02%
2020/08/26	1	65.25	0	0.00	65.65	1	5,985	0.02%
2020/08/25	5	65.28	2	64.70	65.10	3	6,044	0.05%
2020/08/24	0	0.00	2	63.68	63.80	-2	6,066	-0.03%
2020/08/21	4	63.28	12	63.07	63.40	-8	6,137	-0.13%
2020/08/20	17	62.56	11	62.68	60.70	6	6,139	0.10%
2020/08/18	8	66.46	0	0.00	66.40	8	6,208	0.13%
2020/08/17	4	67.05	0	0.00	67.25	4	6,323	0.06%
2020/08/13	6	65.00	6	65.48	65.10	0	6,480	0.00%
2020/08/11	1	66.15	1	65.35	65.35	0	6,650	0.00%
2020/08/06	3	65.73	5	66.70	66.25	-2	6,988	-0.03%
2020/08/05	5	65.05	5	64.92	65.10	0	7,107	0.00%
2020/08/04	8	64.00	8	63.23	64.00	0	7,171	0.00%
2020/08/03	2	62.10	0	0.00	62.10	2	7,267	0.03%
2020/07/29	1	62.40	3	62.50	62.40	-2	7,591	-0.03%
2020/07/28	25	65.10	22	66.71	62.75	3	7,771	0.04%
2020/07/27	0	0.00	1	62.75	63.10	-1	7,825	-0.01%
2020/07/24	5	59.64	3	60.65	59.25	2	7,921	0.03%
2020/07/23	3	60.40	6	59.93	60.40	-3	7,964	-0.04%
2020/07/22	4	60.48	3	60.50	60.60	1	8,125	0.01%
2020/07/20	6	57.63	6	56.93	57.75	0	8,381	0.00%
2020/07/17	3	57.75	3	58.15	57.75	0	8,479	0.00%
2020/07/16	3	57.20	3	57.90	57.05	0	8,761	0.00%
2020/07/15	0	0.00	2	58.48	57.90	-2	8,824	-0.02%
2020/07/14	15	57.69	15	57.24	57.45	0	9,040	0.00%
2020/07/13	2	57.45	0	0.00	57.50	2	9,132	0.02%
2020/07/10	5	55.85	5	56.25	55.70	0	9,242	0.00%
2020/07/09	5	56.90	1	57.15	57.00	4	9,426	0.04%
2020/07/08	1	56.30	1	56.55	56.70	0	9,523	0.00%
2020/07/07	6	55.99	6	56.02	55.95	0	9,617	0.00%
2020/07/06	1	54.75	1	54.70	55.95	0	9,741	0.00%
2020/07/03	0	0.00	2	53.40	53.90	-2	9,922	-0.02%
2020/06/24	5	51.25	3	51.30	51.05	2	11,045	0.02%
2020/06/23	3	50.17	6	50.66	50.50	-3	11,417	-0.03%
2020/06/22	3	50.27	3	50.57	50.15	0	11,852	0.00%
2020/06/18	4	49.54	3	49.82	49.92	1	12,887	0.01%
2020/06/17	2	49.48	1	49.75	49.60	1	13,211	0.01%
2020/06/16	0	0.00	5	49.01	49.52	-5	13,700	-0.04%
2020/06/15	3	47.99	1	48.70	47.23	2	14,229	0.01%
2020/06/12	19	47.85	19	47.71	48.49	0	14,478	0.00%
2020/06/11	3	50.97	4	51.08	49.20	-1	14,727	-0.01%
2020/06/10	8	50.96	1	51.10	51.15	7	14,850	0.05%
2020/06/09	4	50.10	6	50.08	50.25	-2	15,142	-0.01%
2020/06/08	6	49.85	5	50.02	49.95	1	15,281	0.01%
2020/06/05	5	49.03	9	48.54	49.05	-4	15,244	-0.03%
2020/06/04	15	48.24	11	48.16	48.15	4	15,296	0.03%
2020/06/03	27	47.21	26	47.12	47.51	1	15,337	0.01%
2020/06/02	11	45.94	9	46.00	45.95	2	15,308	0.01%
2020/06/01	0	0.00	7	45.58	45.56	-7	15,273	-0.05%
2020/05/29	21	44.19	21	44.05	44.67	0	15,199	0.00%
2020/05/28	6	45.03	3	45.06	44.31	3	15,191	0.02%
2020/05/27	4	45.09	0	0.00	44.87	4	15,182	0.03%
2020/05/26	0	0.00	6	44.88	45.04	-6	15,160	-0.04%
2020/05/25	2	43.25	2	43.35	43.85	0	15,047	0.00%
2020/05/22	3	43.81	0	0.00	43.02	3	14,944	0.02%
2020/05/21	2	44.98	3	44.69	44.90	-1	14,836	-0.01%
2020/05/20	1	43.80	2	44.17	44.00	-1	14,732	-0.01%
2020/05/19	2	43.91	2	44.30	43.82	0	14,660	0.00%
2020/05/18	40	43.17	40	43.07	42.89	0	14,555	0.00%
2020/05/15	3	43.06	2	43.50	43.36	1	14,466	0.01%
2020/05/14	30	43.56	28	43.55	42.85	2	14,313	0.01%
2020/05/13	1	43.55	1	43.90	44.20	0	14,146	0.00%
2020/05/12	11	43.77	5	43.76	43.79	6	14,065	0.04%
2020/05/11	22	44.95	23	44.94	44.87	-1	13,892	-0.01%
2020/05/08	11	44.13	10	43.84	44.00	1	13,792	0.01%
2020/05/07	25	43.59	26	43.66	43.62	-1	13,661	-0.01%
2020/05/06	22	42.81	21	42.66	42.82	1	13,512	0.01%
2020/05/05	42	42.85	46	42.65	42.74	-4	13,359	-0.03%
2020/05/04	40	42.07	36	41.99	42.18	4	13,214	0.03%
2020/04/30	19	44.12	19	44.08	44.69	0	12,980	0.00%
2020/04/29	20	42.99	21	42.89	42.96	-1	12,826	-0.01%
2020/04/28	22	41.43	22	41.46	41.82	0	12,664	0.00%
2020/04/27	31	41.38	40	40.72	41.57	-9	12,611	-0.07%
2020/04/24	21	39.50	20	39.21	39.43	1	12,378	0.01%
2020/04/23	27	39.51	26	39.85	39.66	1	12,225	0.01%
2020/04/22	32	38.45	42	38.30	39.07	-10	11,915	-0.08%
2020/04/21	41	39.37	40	39.71	38.80	1	11,772	0.01%
2020/04/20	20	41.37	20	41.24	41.28	0	11,423	0.00%
2020/04/17	47	41.59	45	41.99	41.55	2	11,312	0.02%
2020/04/16	30	39.11	30	39.45	39.76	0	11,003	0.00%
2020/04/15	10	39.90	10	39.92	39.87	0	10,854	0.00%
2020/04/14	49	39.38	53	38.64	39.53	-4	10,661	-0.04%
2020/04/13	40	37.53	40	37.57	37.27	0	10,413	0.00%
2020/04/10	57	37.62	58	37.39	37.76	-1	10,268	-0.01%
2020/04/09	23	37.50	22	37.74	37.43	1	10,121	0.01%
2020/04/08	10	37.29	11	37.13	37.83	-1	9,867	-0.01%
2020/04/07	14	36.67	14	36.48	36.64	0	9,572	0.00%
2020/04/06	23	34.25	38	34.75	35.31	-15	9,293	-0.16%
2020/04/01	60	34.15	60	34.00	33.97	0	8,972	0.00%
2020/03/31	38	34.15	34	34.24	33.94	4	8,754	0.05%
2020/03/30	46	32.93	46	32.55	33.70	0	8,458	0.00%
2020/03/27	16	34.85	16	35.21	33.99	0	8,004	0.00%
2020/03/26	26	33.72	25	33.53	34.30	1	7,569	0.01%
2020/03/25	66	33.59	56	33.60	33.41	10	7,062	0.14%
2020/03/24	6	31.36	17	31.40	31.40	-11	6,439	-0.17%
2020/03/23	32	29.26	31	28.43	28.25	1	5,892	0.02%
2020/03/20	25	28.89	25	30.33	30.45	0	5,475	0.00%
2020/03/19	22	26.78	21	28.69	26.40	1	4,886	0.02%
2020/03/18	13	31.03	2	31.70	30.66	11	4,229	0.26%
2020/03/17	101	32.66	110	32.90	32.88	-9	3,892	-0.23%	大買/大賣/
2020/03/16	132	37.05	130	35.32	34.63	2	3,470	0.06%	大買/大賣/
2020/03/13	2	34.53	0	0.00	37.64	2	3,199	0.06%
2020/03/11	10	44.89	10	44.52	43.42	0	2,642	0.00%
2020/03/10	15	43.94	15	43.65	44.72	0	2,574	0.00%
2020/03/09	49	44.76	45	45.31	44.37	4	2,437	0.16%
2020/03/06	24	47.42	24	47.65	47.14	0	2,308	0.00%
2020/03/05	26	48.97	20	48.67	48.92	6	2,247	0.27%
2020/03/02	12	45.99	14	46.13	46.38	-2	2,122	-0.09%
2020/02/27	52	47.74	40	47.93	47.26	12	2,026	0.59%
2020/02/26	31	48.48	31	48.36	48.54	0	1,935	0.00%
2020/02/25	39	49.25	76	48.81	49.46	-37	1,872	-1.98%
2020/02/24	47	49.54	40	49.26	49.21	7	1,842	0.38%
2020/02/21	32	50.72	32	50.84	50.60	0	1,761	0.00%
2020/02/20	32	51.74	30	51.35	50.90	2	1,733	0.12%
2020/02/19	38	51.19	30	50.70	51.35	8	1,697	0.47%
2020/02/18	12	50.58	13	50.26	50.15	-1	1,663	-0.06%
2020/02/17	33	51.52	40	51.46	51.45	-7	1,610	-0.43%
2020/02/14	33	52.00	0	0.00	51.85	33	1,586	2.08%
2020/02/13	3	51.73	37	51.48	51.45	-34	1,569	-2.17%
2020/02/12	6	51.18	0	0.00	51.45	6	1,563	0.38%
2020/02/11	6	50.55	0	0.00	50.65	6	1,570	0.38%
2020/02/10	22	49.51	0	0.00	49.75	22	1,563	1.41%
2020/02/07	10	50.10	11	49.95	49.87	-1	1,536	-0.07%
2020/02/06	27	50.86	15	50.50	51.10	12	1,517	0.79%
2020/02/05	0	0.00	4	49.06	49.50	-4	1,497	-0.27%
2020/02/04	0	0.00	17	49.17	49.38	-17	1,450	-1.17%
2020/02/03	15	47.20	0	0.00	47.91	15	1,424	1.05%
2020/01/31	1	49.24	0	0.00	48.87	1	1,342	0.07%
2020/01/30	11	49.77	13	49.75	48.25	-2	1,307	-0.15%
2020/01/20	0	0.00	2	54.90	54.60	-2	1,204	-0.17%
2020/01/17	15	54.40	15	53.90	54.20	0	1,197	0.00%
2020/01/16	23	54.03	18	53.75	54.15	5	1,192	0.42%
2020/01/15	0	0.00	66	54.41	54.30	-66	1,187	-5.56%
2020/01/14	12	55.09	0	0.00	55.15	12	1,159	1.04%
2020/01/13	60	54.28	0	0.00	54.55	60	1,161	5.17%
2020/01/06	0	0.00	90	53.17	53.15	-90	1,094	-8.22%
2020/01/03	4	55.08	2	54.55	54.20	2	1,087	0.18%
2019/12/31	6	53.70	0	0.00	53.55	6	1,078	0.56%
2019/12/30	10	54.70	0	0.00	54.20	10	1,078	0.93%
2019/12/27	41	54.52	0	0.00	54.55	41	1,089	3.76%
2019/12/25	5	53.50	0	0.00	53.85	5	1,127	0.44%
2019/12/23	27	53.76	31	53.49	53.65	-4	1,137	-0.35%
2019/12/20	0	0.00	51	53.74	53.55	-51	1,151	-4.43%
2019/12/19	17	54.21	13	54.33	53.90	4	1,136	0.35%
2019/12/18	1	54.45	0	0.00	54.65	1	1,122	0.09%
2019/12/17	1	53.80	0	0.00	54.55	1	1,116	0.09%
2019/12/16	4	53.19	0	0.00	53.20	4	1,121	0.36%
2019/12/13	6	53.38	0	0.00	53.25	6	1,124	0.53%
2019/12/12	11	51.90	1	52.50	52.30	10	1,099	0.91%
2019/12/10	6	49.91	0	0.00	49.83	6	1,096	0.55%
2019/12/09	43	50.28	0	0.00	50.35	43	1,091	3.94%
2019/12/06	6	49.79	0	0.00	49.72	6	1,076	0.56%
2019/11/29	2	48.60	13	48.57	48.38	-11	1,098	-1.00%
2019/11/28	6	49.90	0	0.00	49.78	6	1,082	0.55%
2019/11/27	0	0.00	5	49.70	49.98	-5	1,123	-0.44%
2019/11/26	0	0.00	1	49.98	49.75	-1	1,129	-0.09%
2019/11/22	10	49.40	0	0.00	49.27	10	1,141	0.88%
2019/11/21	0	0.00	3	48.89	49.26	-3	1,188	-0.25%
2019/11/20	1	49.84	0	0.00	49.75	1	1,175	0.09%
2019/11/19	5	50.02	1	50.10	50.25	4	1,192	0.34%
2019/11/18	1	49.30	2	49.41	49.55	-1	1,197	-0.08%
2019/11/15	1	49.03	0	0.00	49.00	1	1,217	0.08%
2019/11/13	0	0.00	40	48.33	48.27	-40	1,256	-3.18%
2019/11/11	10	48.27	0	0.00	48.10	10	1,321	0.76%
2019/11/07	30	49.49	0	0.00	49.57	30	1,315	2.28%
2019/11/06	0	0.00	1	49.63	50.05	-1	1,333	-0.07%
2019/11/05	1	49.51	0	0.00	49.76	1	1,354	0.07%
2019/10/15	0	0.00	1	44.74	44.85	-1	1,588	-0.06%
2019/10/01	0	0.00	1	43.38	43.51	-1	1,550	-0.06%
2019/09/27	0	0.00	11	42.60	42.18	-11	1,525	-0.72%
2019/09/25	10	42.10	11	42.24	42.12	-1	1,551	-0.06%
2019/09/18	0	0.00	1	42.74	42.71	-1	1,599	-0.06%
2019/09/09	0	0.00	166	41.78	41.65	-166	1,671	-9.93%	大賣/鉅額交易
2019/09/06	3	41.40	4	41.42	41.47	-1	1,672	-0.06%
2019/09/05	2	41.15	0	0.00	41.13	2	1,667	0.12%
2019/09/03	0	0.00	1	40.26	39.72	-1	1,682	-0.06%
2019/08/30	0	0.00	2	39.79	39.96	-2	1,727	-0.12%
2019/08/27	21	38.54	20	38.38	38.33	1	1,716	0.06%
2019/08/26	26	38.15	26	38.17	38.12	0	1,753	0.00%
2019/08/19	164	39.04	2	38.78	39.11	162	1,716	9.44%	大買/鉅額交易
2019/08/16	1	38.53	8	38.32	38.60	-7	1,750	-0.40%
2019/08/15	10	37.82	3	37.96	37.88	7	1,746	0.40%
2019/08/14	3	38.99	9	38.97	38.70	-6	1,731	-0.35%
2019/08/13	8	38.35	0	0.00	38.19	8	1,723	0.46%
2019/08/12	2	38.63	3	38.97	38.93	-1	1,736	-0.06%
2019/08/08	2	38.81	1	38.51	38.94	1	1,759	0.06%
2019/08/07	1	38.02	0	0.00	38.08	1	1,759	0.06%
2019/08/06	8	37.06	5	37.17	38.34	3	1,780	0.17%
2019/08/05	10	38.56	0	0.00	38.40	10	1,759	0.57%
2019/07/31	0	0.00	1	40.93	40.90	-1	1,770	-0.06%
2019/07/19	0	0.00	2	41.28	41.10	-2	1,768	-0.11%
2019/07/15	1	40.82	0	0.00	40.77	1	1,750	0.06%
2019/06/13	0	0.00	10	36.94	36.94	-10	1,650	-0.61%
2019/05/16	2	37.10	0	0.00	37.00	2	1,379	0.15%
2019/05/13	2	37.81	0	0.00	37.75	2	1,298	0.15%
2019/05/06	0	0.00	2	39.67	39.75	-2	1,278	-0.16%
2019/04/01	1	38.13	1	38.28	37.82	0	2,142	0.00%
2019/03/25	20	36.37	10	36.43	36.42	10	2,353	0.42%
2019/03/22	2	37.60	2	37.81	37.52	0	2,377	0.00%
2019/03/20	2	36.60	2	36.74	36.75	0	2,472	0.00%
2019/03/18	0	0.00	2	36.45	36.50	-2	2,554	-0.08%
2019/03/15	2	36.10	2	35.97	36.10	0	2,616	0.00%
2019/03/12	1	35.70	1	35.62	35.70	0	2,926	0.00%
2019/03/07	1	35.28	1	35.46	35.10	0	3,102	0.00%
2019/03/06	2	35.42	2	35.41	35.42	0	3,178	0.00%
2019/02/25	0	0.00	2	35.80	35.91	-2	3,398	-0.06%
2019/02/22	5	35.13	5	35.25	35.33	0	3,437	0.00%
2019/02/21	3	35.15	3	35.11	35.49	0	3,482	0.00%
2019/02/19	5	34.26	5	34.24	34.26	0	3,511	0.00%
2019/02/18	0	0.00	2	34.30	34.30	-2	3,561	-0.06%
2019/02/15	2	33.70	2	33.86	33.60	0	3,585	0.00%
2019/02/14	2	34.00	12	34.07	33.87	-10	3,657	-0.27%
2019/02/13	3	34.02	3	34.20	33.96	0	3,697	0.00%
2019/02/12	10	33.83	0	0.00	33.96	10	3,771	0.27%
2019/01/25	0	0.00	11	33.24	33.28	-11	4,087	-0.27%
2019/01/21	0	0.00	15	32.68	32.64	-15	4,380	-0.34%
2019/01/18	0	0.00	6	32.28	32.28	-6	4,535	-0.13%
2019/01/17	0	0.00	226	32.00	31.92	-226	4,710	-4.80%	大賣/鉅額交易
2019/01/15	0	0.00	16	32.02	32.02	-16	4,972	-0.32%
2019/01/14	10	31.35	0	0.00	31.31	10	5,028	0.20%
2019/01/11	0	0.00	11	31.90	31.70	-11	5,081	-0.22%
2019/01/10	5	31.38	4	31.38	31.39	1	5,069	0.02%
2019/01/09	1	31.59	2	31.34	31.56	-1	5,175	-0.02%
2019/01/07	5	30.65	1	30.55	30.67	4	5,227	0.08%
2019/01/04	1	29.36	0	0.00	29.37	1	5,323	0.02%
2019/01/02	3	30.51	0	0.00	30.47	3	5,578	0.05%
2018/12/28	0	0.00	2	31.20	31.34	-2	5,671	-0.04%
2018/12/27	0	0.00	8	31.02	31.10	-8	5,794	-0.14%
2018/12/26	7	29.96	4	30.52	29.96	3	5,808	0.05%
2018/12/25	11	30.01	6	30.18	30.18	5	5,794	0.09%
2018/12/24	1	31.05	0	0.00	31.15	1	5,779	0.02%
2018/12/21	2	31.02	10	31.00	31.32	-8	5,803	-0.14%
2018/12/20	10	31.30	0	0.00	31.23	10	5,778	0.17%
2018/12/19	5	31.87	10	31.90	31.88	-5	5,739	-0.09%
2018/12/18	10	31.45	0	0.00	31.60	10	5,760	0.17%
2018/12/17	0	0.00	12	32.07	32.04	-12	5,773	-0.21%
2018/12/14	12	31.48	0	0.00	31.58	12	5,742	0.21%
2018/12/12	226	31.89	15	31.97	32.13	211	5,674	3.72%	大買/鉅額交易
2018/12/11	4	31.32	10	31.40	31.38	-6	5,656	-0.11%
2018/12/10	10	30.85	0	0.00	30.91	10	5,689	0.18%
2018/12/07	7	31.61	0	0.00	31.74	7	5,671	0.12%
2018/12/06	12	31.59	0	0.00	31.16	12	5,659	0.21%
2018/12/05	9	32.66	0	0.00	32.71	9	5,547	0.16%
2018/12/03	0	0.00	5	33.85	34.38	-5	5,516	-0.09%
2018/11/30	0	0.00	6	32.92	32.55	-6	5,396	-0.11%
2018/11/29	2	33.09	0	0.00	32.64	2	5,375	0.04%
2018/11/28	0	0.00	2	32.34	32.60	-2	5,300	-0.04%
2018/11/26	2	31.93	4	32.32	31.92	-2	5,242	-0.04%
2018/11/21	1	31.20	0	0.00	31.78	1	5,192	0.02%
2018/11/20	3	31.86	0	0.00	31.75	3	5,153	0.06%
2018/11/16	3	32.05	0	0.00	32.13	3	5,121	0.06%
2018/11/15	0	0.00	1	32.16	32.40	-1	5,097	-0.02%
2018/11/14	3	32.05	0	0.00	32.08	3	5,062	0.06%
2018/11/13	14	31.12	13	31.84	31.98	1	5,022	0.02%
2018/11/12	0	0.00	50	32.57	32.44	-50	4,968	-1.01%
2018/11/09	50	32.28	221	32.28	32.22	-171	4,969	-3.44%	大賣/鉅額交易
2018/11/07	0	0.00	2	32.86	32.82	-2	4,834	-0.04%
2018/11/06	10	32.40	12	32.61	32.11	-2	4,802	-0.04%
2018/11/02	0	0.00	2	32.62	32.83	-2	4,682	-0.04%
2018/11/01	221	32.10	8	32.28	32.49	213	4,572	4.66%	大買/鉅額交易
2018/10/31	7	31.60	11	31.47	31.90	-4	4,486	-0.09%
2018/10/26	5	30.42	4	30.47	30.17	1	4,220	0.02%
2018/10/25	19	30.39	3	30.60	30.34	16	4,049	0.40%
2018/10/24	2	31.94	2	32.06	32.00	0	3,852	0.00%
2018/10/23	12	32.28	2	32.81	32.14	10	3,700	0.27%
2018/10/22	2	32.80	2	32.90	33.46	0	3,561	0.00%
2018/10/19	2	32.90	2	32.93	33.34	0	3,459	0.00%
2018/10/18	3	33.37	3	33.52	33.22	0	3,376	0.00%
2018/10/17	6	33.95	9	34.33	33.43	-3	3,326	-0.09%
2018/10/16	8	33.26	9	33.45	33.40	-1	3,293	-0.03%
2018/10/15	5	33.08	0	0.00	32.92	5	3,263	0.15%
2018/10/12	3	32.66	7	33.28	33.78	-4	3,170	-0.13%
2018/10/11	10	32.96	2	32.26	31.65	8	3,008	0.27%
2018/10/09	10	37.32	4	37.48	37.40	6	2,706	0.22%
2018/10/08	1	37.32	0	0.00	37.30	1	2,617	0.04%
2018/10/05	4	38.04	0	0.00	37.77	4	2,488	0.16%
2018/10/04	2	39.02	0	0.00	38.89	2	2,352	0.09%
2018/09/28	0	0.00	1	40.65	40.70	-1	2,284	-0.04%
2018/09/27	0	0.00	161	40.67	40.97	-161	2,253	-7.15%	大賣/鉅額交易
2018/09/21	0	0.00	3	40.51	40.67	-3	2,217	-0.14%
2018/09/17	1	40.00	0	0.00	39.92	1	2,217	0.05%
2018/09/14	162	39.69	1	39.83	40.59	161	2,173	7.41%	大買/鉅額交易
2018/09/13	1	39.60	0	0.00	39.20	1	2,136	0.05%
2018/09/12	2	39.32	0	0.00	39.42	2	2,097	0.10%
2018/09/11	2	39.37	0	0.00	39.49	2	2,072	0.10%
2018/09/06	0	0.00	1	40.28	40.28	-1	1,983	-0.05%
2018/08/29	0	0.00	2	41.00	41.14	-2	1,968	-0.10%
2018/08/23	0	0.00	2	39.29	39.50	-2	1,894	-0.11%
2018/08/15	4	38.41	0	0.00	38.33	4	1,819	0.22%
2018/08/13	4	39.49	0	0.00	38.62	4	1,810	0.22%
2018/08/09	2	40.49	0	0.00	40.51	2	1,772	0.11%
2018/08/08	3	40.65	2	40.71	40.69	1	1,783	0.06%
2018/07/30	0	0.00	1	40.19	40.02	-1	1,996	-0.05%
2018/07/26	0	0.00	1	39.67	39.62	-1	2,054	-0.05%
2018/07/23	0	0.00	71	39.00	39.12	-71	2,114	-3.36%
2018/07/20	0	0.00	3	38.63	38.69	-3	2,076	-0.14%
2018/07/13	0	0.00	2	38.00	38.00	-2	2,298	-0.09%
2018/07/09	0	0.00	15	36.72	36.87	-15	2,262	-0.66%
2018/07/06	1	35.83	0	0.00	36.04	1	2,228	0.04%
2018/07/04	6	36.33	0	0.00	36.49	6	2,229	0.27%
2018/07/03	36	36.03	0	0.00	36.20	36	2,248	1.60%
2018/07/02	7	36.76	0	0.00	36.37	7	2,249	0.31%
2018/06/27	35	36.14	0	0.00	35.80	35	2,207	1.59%
2018/06/21	2	36.70	0	0.00	36.63	2	2,255	0.09%
2018/06/19	1	36.63	0	0.00	36.26	1	2,316	0.04%
2018/06/14	1	37.21	0	0.00	37.13	1	2,298	0.04%
2018/06/11	0	0.00	5	38.11	38.01	-5	2,321	-0.22%
2018/06/08	0	0.00	5	38.37	37.86	-5	2,357	-0.21%
2018/06/06	0	0.00	16	38.36	38.48	-16	2,394	-0.67%
2018/06/04	0	0.00	1	37.75	37.80	-1	2,445	-0.04%
2018/05/30	2	35.85	0	0.00	35.77	2	2,536	0.08%
2018/05/24	0	0.00	2	36.67	36.66	-2	2,633	-0.08%
2018/05/11	0	0.00	3	36.24	36.27	-3	3,186	-0.09%
2018/05/10	0	0.00	4	35.60	35.64	-4	3,155	-0.13%
2018/05/09	0	0.00	7	35.40	35.29	-7	3,150	-0.22%
2018/05/07	1	34.52	4	34.74	34.72	-3	3,125	-0.10%
2018/05/04	3	34.19	0	0.00	34.20	3	3,119	0.10%
2018/04/30	9	35.12	3	34.65	35.12	6	3,124	0.19%
2018/04/27	1	34.18	3	34.41	34.34	-2	3,097	-0.06%
2018/04/26	5	34.14	3	34.74	33.98	2	3,091	0.06%
2018/04/25	3	34.31	0	0.00	34.41	3	3,053	0.10%
2018/04/24	3	34.89	0	0.00	34.82	3	3,014	0.10%
2018/04/20	3	35.92	0	0.00	35.85	3	2,925	0.10%
2018/04/17	1	36.36	0	0.00	36.15	1	2,796	0.04%
2018/04/09	2	36.35	1	36.43	36.82	1	2,738	0.04%
2018/04/03	2	36.18	0	0.00	36.25	2	2,723	0.07%
2018/03/28	2	36.64	0	0.00	36.50	2	2,666	0.07%
2018/03/27	0	0.00	1	37.55	37.61	-1	2,604	-0.04%
2018/03/26	20	36.03	0	0.00	36.61	20	2,559	0.78%
2018/03/23	0	0.00	1	36.14	36.15	-1	2,520	-0.04%
2018/03/19	2	37.94	0	0.00	37.87	2	2,460	0.08%
2018/03/13	1	38.66	0	0.00	38.66	1	2,423	0.04%
2018/03/09	0	0.00	1	37.02	36.95	-1	2,443	-0.04%
2018/03/06	0	0.00	2	36.20	36.30	-2	2,406	-0.08%
2018/03/05	3	35.25	0	0.00	35.19	3	2,385	0.13%
2018/03/01	0	0.00	30	35.68	36.12	-30	2,295	-1.31%
2018/02/26	30	36.89	0	0.00	36.51	30	2,245	1.34%
2018/02/23	0	0.00	2	36.12	36.31	-2	2,224	-0.09%
2018/02/22	1	35.41	0	0.00	35.38	1	2,208	0.05%
2018/02/21	0	0.00	3	35.51	35.78	-3	2,190	-0.14%
2018/02/12	0	0.00	2	34.12	34.10	-2	2,122	-0.09%
2018/02/09	3	33.35	1	33.63	33.60	2	2,098	0.10%
2018/02/07	0	0.00	2	35.42	34.70	-2	1,970	-0.10%
2018/02/06	8	34.35	0	0.00	33.60	8	1,856	0.43%
2018/02/05	1	37.28	0	0.00	37.48	1	1,659	0.06%
2018/02/01	0	0.00	1	39.22	39.13	-1	1,596	-0.06%
2018/01/25	1	39.65	1	39.32	39.07	0	1,504	0.00%
2018/01/24	0	0.00	1	39.10	38.82	-1	1,456	-0.07%
2018/01/23	0	0.00	1	39.72	39.66	-1	1,429	-0.07%
2018/01/19	1	38.63	0	0.00	38.98	1	1,440	0.07%
2018/01/16	0	0.00	1	37.34	37.34	-1	1,388	-0.07%
2018/01/03	0	0.00	1	36.10	36.10	-1	1,434	-0.07%