元大台灣50正2 (00631L)-永豐金-嘉義券商分點個股進出

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
181.7
漲跌
▲3.3
漲幅
+1.82%
成交量
2,649張
產業
上市
279人加入追蹤

立即追蹤
本地時間:14:30(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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/04/22	0.1	178.00	0	0.00	178.45	0.1	2,808	0.00%
2024/04/19	6.6	179.29	3	180.57	179.00	3.6	2,767	0.13%
2024/04/18	0	0.00	3	191.32	194.35	-3	2,570	-0.12%
2024/04/17	0	0.00	0.1	190.00	192.10	-0.1	2,560	0.00%
2024/04/16	3.2	187.93	0	0.00	187.50	3.2	2,556	0.13%
2024/04/15	0	0.00	0.3	200.00	199.15	-0.3	2,437	-0.01%
2024/04/11	0	0.00	1	202.75	203.80	-1	2,422	-0.04%
2024/04/10	67	205.86	0	0.00	205.65	67	2,415	2.77%
2024/04/01	1	194.95	0	0.00	194.55	1	2,481	0.04%
2024/03/28	1	193.50	0	0.00	193.45	1	2,490	0.04%
2024/03/26	1	191.70	0	0.00	193.00	1	2,501	0.04%
2024/03/25	0	0.00	0.1	194.86	194.15	-0.1	2,480	0.00%
2024/03/21	0.1	193.15	0	0.00	194.10	0.1	2,494	0.00%
2024/03/20	2	187.38	0	0.00	186.05	2	2,489	0.08%
2024/03/11	0	185.20	1	185.25	184.80	-1	2,524	-0.04%
2024/03/07	0	0.00	0.2	183.80	184.20	-0.2	2,513	-0.01%
2024/03/06	0.1	176.90	1	178.00	180.10	-1	2,515	-0.04%
2024/02/27	0.1	168.45	0	0.00	168.85	0.1	2,588	0.00%
2024/02/21	0.1	165.80	0	0.00	165.20	0.1	2,682	0.00%
2024/02/19	0	0.00	1.2	164.29	165.00	-1.2	2,800	-0.04%
2024/02/16	0	165.00	0	0.00	164.80	0	2,882	0.00%
2024/02/15	0	0.00	1	163.55	165.20	-1	2,915	-0.03%
2024/02/05	1.1	154.37	0	0.00	155.05	1.1	2,913	0.04%
2024/02/01	0	0.00	0	152.65	152.65	0	2,936	0.00%
2024/01/31	1	153.25	0	0.00	152.00	1	2,974	0.03%
2024/01/29	0	0.00	0.2	155.70	155.70	-0.2	3,099	-0.01%
2024/01/26	0	0.00	1	153.10	153.10	-1	3,164	-0.03%
2024/01/25	0	0.00	2.4	153.42	153.50	-2.4	3,195	-0.08%
2024/01/23	0	0.00	0.1	150.55	151.20	-0.1	3,234	0.00%
2024/01/22	0	0.00	5	149.45	150.20	-5	3,229	-0.15%
2024/01/19	0	0.00	0.3	146.06	148.05	-0.3	3,226	-0.01%
2024/01/18	5	141.54	0	0.00	141.15	5	3,271	0.15%
2024/01/17	0.4	141.43	0	0.00	140.60	0.4	3,273	0.01%
2024/01/10	1	145.00	0	0.00	144.45	1	3,364	0.03%
2024/01/08	0.1	147.85	0	0.00	146.35	0.1	3,347	0.00%
2024/01/05	0	0.00	1	146.15	145.15	-1	3,325	-0.03%
2024/01/03	0	0.00	5	147.10	145.90	-5	3,405	-0.15%
2023/12/26	0	0.00	0.1	149.05	149.10	-0.1	3,450	0.00%
2023/12/21	0.1	144.99	0	0.00	145.70	0.1	3,494	0.00%
2023/12/19	0.1	146.65	0	0.00	146.30	0.1	3,502	0.00%
2023/12/18	0.1	146.95	0	0.00	147.85	0.1	3,560	0.00%
2023/12/15	0.1	148.75	0	0.00	148.35	0.1	3,570	0.00%
2023/12/13	0.1	144.55	0	0.00	144.30	0.1	3,537	0.00%
2023/12/12	0.5	144.38	0	0.00	144.25	0.5	3,585	0.01%
2023/12/11	0.1	143.50	0	0.00	143.55	0.1	3,623	0.00%
2023/12/08	2.1	143.37	0	143.50	143.05	2.1	3,632	0.06%
2023/12/07	0.1	142.15	0	0.00	141.30	0.1	3,615	0.00%
2023/12/06	0.1	143.15	0	0.00	143.00	0.1	3,647	0.00%
2023/12/05	0.1	142.00	0	0.00	141.75	0.1	3,646	0.00%
2023/12/04	0.1	144.10	0	0.00	143.70	0.1	3,643	0.00%
2023/12/01	0.1	143.55	0.5	143.65	143.80	-0.4	3,627	-0.01%
2023/11/30	0.1	143.40	0	0.00	143.50	0.1	3,599	0.00%
2023/11/29	0.1	142.95	0	0.00	142.65	0.1	3,595	0.00%
2023/11/28	0.1	141.90	0.4	141.78	142.85	-0.3	3,582	-0.01%
2023/11/27	0.5	140.72	0	0.00	139.40	0.5	3,568	0.01%
2023/11/24	0.1	142.10	0	0.00	141.95	0.1	3,569	0.00%
2023/11/22	0.3	142.40	0	0.00	141.85	0.3	3,594	0.01%
2023/11/21	0	0.00	1.2	143.38	143.90	-1.2	3,625	-0.03%
2023/11/20	0.2	139.75	0	0.00	140.45	0.2	3,614	0.00%
2023/11/15	0	0.00	1	140.00	139.80	-1	3,540	-0.03%
2023/11/14	0	0.00	1.3	136.58	136.65	-1.3	3,501	-0.04%
2023/11/13	0.2	135.15	0	0.00	135.40	0.2	3,530	0.01%
2023/11/06	0	0.00	2	132.55	132.25	-2	3,642	-0.05%
2023/11/03	3	129.15	8	129.14	129.60	-5	3,553	-0.14%
2023/11/02	0	0.00	0.1	126.50	127.85	-0.1	3,525	0.00%
2023/11/01	0	0.00	0.3	123.07	122.90	-0.3	3,495	-0.01%
2023/10/31	1.5	121.76	0	0.00	121.80	1.5	3,510	0.04%
2023/10/27	0	0.00	0.1	124.55	124.10	-0.1	3,546	0.00%
2023/10/26	1.3	123.63	0	0.00	122.75	1.3	3,564	0.04%
2023/10/25	0	0.00	0.4	128.66	127.95	-0.4	3,465	-0.01%
2023/10/24	0.3	125.20	0.3	126.41	127.25	0	3,457	0.00%
2023/10/23	0.5	127.19	0	0.00	126.00	0.5	3,425	0.01%
2023/10/20	6	127.01	0	0.00	128.70	6	3,389	0.18%
2023/10/19	2	129.43	0	0.00	129.20	2	3,344	0.06%
2023/10/18	0	0.00	0.1	129.70	129.40	-0.1	3,395	0.00%
2023/10/12	0	0.00	1	133.60	135.30	-1	3,395	-0.03%
2023/10/11	0	0.00	3.2	133.47	133.20	-3.2	3,388	-0.09%
2023/10/06	0	0.00	4	130.40	130.35	-4	3,383	-0.12%
2023/10/05	0	0.00	0.5	128.49	129.50	-0.5	3,372	-0.01%
2023/10/04	1.4	125.67	0.2	125.77	126.10	1.2	3,365	0.03%
2023/10/03	0.1	130.30	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	0.1	131.00	0.3	130.95	131.05	-0.2	3,333	-0.01%
2023/09/28	0.1	127.25	0.3	128.15	127.80	-0.2	3,366	0.00%
2023/09/27	0.1	127.00	0.1	126.85	126.90	0	3,358	0.00%
2023/09/26	0.3	127.13	0	0.00	126.45	0.3	3,359	0.01%
2023/09/25	0	0.00	0.1	128.70	129.45	-0.1	3,363	0.00%
2023/09/22	5	127.06	0.1	127.45	127.45	4.9	3,348	0.15%
2023/09/21	2.4	127.50	0	0.00	126.90	2.4	3,338	0.07%
2023/09/20	1.2	131.07	0.1	131.95	131.00	1.1	3,242	0.03%
2023/09/19	1.2	132.73	0	132.80	132.20	1.2	3,262	0.04%
2023/09/18	0.1	134.85	0	0.00	133.65	0.1	3,269	0.00%
2023/09/15	0	0.00	0.2	136.55	136.75	-0.2	3,236	-0.01%
2023/09/14	0	0.00	0.4	134.87	135.70	-0.4	3,206	-0.01%
2023/09/12	0	0.00	1.3	131.41	131.30	-1.3	3,164	-0.04%
2023/09/11	1.2	129.17	0	0.00	128.90	1.2	3,155	0.04%
2023/09/08	0.1	130.66	0.1	131.35	131.05	0	3,118	0.00%
2023/09/07	0.1	131.74	0	0.00	131.45	0.1	3,129	0.00%
2023/09/05	0	0.00	0.1	134.38	134.55	-0.1	3,118	0.00%
2023/09/04	0.1	134.15	1.3	134.33	134.45	-1.2	3,149	-0.04%
2023/09/01	1.8	133.32	1.1	133.31	133.05	0.7	3,149	0.02%
2023/08/31	1	132.70	0	0.00	132.35	1	3,146	0.03%
2023/08/30	0	0.00	2.1	134.58	133.95	-2.1	3,151	-0.07%
2023/08/28	0	130.70	0.1	131.00	130.40	-0.1	3,131	0.00%
2023/08/25	2.6	130.91	0	0.00	129.35	2.6	3,125	0.08%
2023/08/24	0.1	134.30	0.5	134.52	134.70	-0.4	3,073	-0.01%
2023/08/23	0.1	131.10	1	130.96	131.45	-0.9	3,035	-0.03%
2023/08/22	0	129.38	0.1	129.35	129.10	-0.1	3,035	0.00%
2023/08/21	0	0.00	0.2	129.15	128.00	-0.2	3,043	-0.01%
2023/08/18	1.1	128.55	0	0.00	128.15	1.1	3,048	0.04%
2023/08/17	0.4	127.09	0.6	128.75	130.45	-0.2	3,025	-0.01%
2023/08/16	0.8	128.10	0.5	128.62	128.85	0.3	2,960	0.01%
2023/08/15	0.5	130.05	0.3	130.86	129.50	0.2	2,972	0.01%
2023/08/14	1.1	129.41	0	0.00	128.15	1.1	3,002	0.03%
2023/08/10	1.3	133.58	0	0.00	132.65	1.3	2,984	0.04%
2023/08/09	0.2	136.04	0	0.00	135.90	0.2	2,906	0.01%
2023/08/08	0.4	136.35	0	0.00	135.95	0.4	2,908	0.01%
2023/08/07	0	0.00	0.5	137.91	138.80	-0.5	2,895	-0.02%
2023/08/04	1.2	135.22	0.1	136.00	135.75	1.1	2,891	0.04%
2023/08/02	1.5	137.80	0	0.00	135.95	1.5	2,854	0.05%
2023/08/01	0	0.00	0.3	141.52	141.50	-0.3	2,794	-0.01%
2023/07/31	0.9	141.12	0.1	144.95	139.85	0.8	2,793	0.03%
2023/07/28	0.2	141.50	0.1	142.55	142.50	0.1	2,744	0.00%
2023/07/27	0	0.00	0.1	142.30	142.40	-0.1	2,731	0.00%
2023/07/26	0.1	140.72	0.2	141.10	140.30	-0.2	2,735	-0.01%
2023/07/25	0.2	141.80	0.4	140.64	141.35	-0.2	2,740	-0.01%
2023/07/24	0.3	137.13	0.2	138.10	138.15	0.1	2,732	0.00%
2023/07/21	0.7	136.13	0.2	137.65	137.70	0.6	2,740	0.02%
2023/07/19	0.2	139.86	0.2	142.05	139.60	0	2,724	0.00%
2023/07/18	0.1	142.00	0.1	141.85	141.30	0	2,729	0.00%
2023/07/14	0	0.00	0.6	141.75	142.40	-0.6	2,698	-0.02%
2023/07/13	0.1	139.10	4.6	139.48	139.25	-4.5	2,677	-0.17%
2023/07/12	0	0.00	0.1	136.45	136.40	-0.1	2,624	0.00%
2023/07/11	0.2	134.30	0.7	134.94	135.65	-0.5	2,642	-0.02%
2023/07/07	0.4	131.85	0	0.00	132.10	0.4	2,635	0.01%
2023/07/06	13.2	133.54	0	0.00	133.35	13.2	2,605	0.51%
2023/07/05	0.4	138.80	0	0.00	138.30	0.4	2,537	0.01%
2023/07/04	1.3	139.61	0	0.00	139.90	1.3	2,530	0.05%
2023/07/03	0	0.00	0.4	137.87	138.75	-0.4	2,533	-0.01%
2023/06/29	0	0.00	0.2	137.55	134.45	-0.2	2,528	-0.01%
2023/06/28	0.2	134.10	1.4	134.29	134.30	-1.2	2,524	-0.05%
2023/06/27	0.6	134.69	0.1	135.95	133.95	0.5	2,548	0.02%
2023/06/26	0.2	136.65	1	136.20	136.20	-0.8	2,528	-0.03%
2023/06/19	0	0.00	1	139.30	139.45	-1	2,614	-0.04%
2023/06/13	4	139.33	0	0.00	139.35	4	2,752	0.15%
2023/06/09	0	0.00	2	132.20	133.30	-2	2,794	-0.07%
2023/06/08	0	0.00	1	130.40	130.80	-1	2,860	-0.03%
2023/06/07	1	133.85	0	0.00	133.80	1	2,912	0.03%
2023/06/02	1.2	131.16	3	130.05	130.80	-1.8	2,986	-0.06%
2023/06/01	0	0.00	2	127.10	127.45	-2	3,033	-0.07%
2023/05/31	0	0.00	1	128.10	128.25	-1	3,051	-0.03%
2023/05/26	2	126.85	0	126.70	127.00	2	3,111	0.06%
2023/05/24	0	0.00	2	120.60	121.15	-2	3,146	-0.06%
2023/05/19	1	122.00	0	0.00	122.00	1	3,194	0.03%
2023/05/18	0	0.00	0.2	120.22	120.95	-0.2	3,186	0.00%
2023/05/17	2	117.80	1	117.04	118.20	1	3,190	0.03%
2023/05/16	1	114.90	0.2	113.75	114.70	0.9	3,153	0.03%
2023/05/15	0.1	111.80	0.1	111.65	111.85	0	3,155	0.00%
2023/05/11	0.2	112.90	3	112.20	112.15	-2.8	3,156	-0.09%
2023/05/10	0.7	113.57	1	113.50	113.30	-0.4	3,165	-0.01%
2023/05/09	2	115.10	0.3	115.08	115.25	1.7	3,152	0.05%
2023/05/08	0	0.00	0.4	115.15	114.85	-0.4	3,161	-0.01%
2023/05/05	0.1	113.85	0.3	113.90	113.70	-0.2	3,166	0.00%
2023/05/04	1.2	113.04	0	0.00	113.35	1.2	3,229	0.04%
2023/05/03	0.3	112.60	0	0.00	112.65	0.3	3,244	0.01%
2023/05/02	0	0.00	0.4	113.78	113.75	-0.4	3,298	-0.01%
2023/04/28	0	0.00	0.5	112.50	112.85	-0.5	3,377	-0.01%
2023/04/27	1	109.90	1	110.50	110.30	0	3,398	0.00%
2023/04/26	1.2	109.78	0.1	110.10	110.10	1	3,430	0.03%
2023/04/25	0.6	111.73	0	0.00	110.20	0.6	3,478	0.02%
2023/04/24	0	113.75	0	0.00	113.80	0	3,459	0.00%
2023/04/21	0.2	114.15	0	0.00	113.70	0.2	3,516	0.00%
2023/04/20	0.2	115.15	0	0.00	115.00	0.2	3,591	0.01%
2023/04/19	0.2	117.55	0	0.00	116.10	0.2	3,700	0.00%
2023/04/17	0.1	117.65	0	118.30	118.00	0.1	3,827	0.00%
2023/04/14	0	117.25	0.3	118.06	118.45	-0.3	3,867	-0.01%
2023/04/13	0.3	116.69	0	0.00	116.25	0.3	3,977	0.01%
2023/04/12	0.1	117.40	0	118.20	117.90	0.1	4,007	0.00%
2023/04/11	0	0.00	1.1	117.84	117.90	-1.1	4,072	-0.03%
2023/04/10	0	0.00	0.2	117.90	117.35	-0.2	4,162	0.00%
2023/04/07	0	0.00	2.2	116.63	116.60	-2.2	4,222	-0.05%
2023/04/06	0.3	115.63	0	0.00	116.00	0.3	4,237	0.01%
2023/03/31	0	0.00	0.4	118.33	117.50	-0.4	4,306	-0.01%
2023/03/29	0	0.00	0.4	115.89	115.45	-0.4	4,392	-0.01%
2023/03/28	0.8	115.39	0	0.00	114.50	0.8	4,571	0.02%
2023/03/27	0.6	116.85	0.2	117.18	116.90	0.5	4,602	0.01%
2023/03/24	0	0.00	1.2	117.96	118.30	-1.2	4,690	-0.02%
2023/03/23	3	116.97	0.2	115.45	117.00	2.9	4,735	0.06%
2023/03/22	0	0.00	0.2	114.70	115.35	-0.2	4,827	0.00%
2023/03/21	0	0.00	0.4	111.75	111.50	-0.4	4,850	-0.01%
2023/03/17	0	0.00	0.1	111.00	111.00	-0.1	4,928	0.00%
2023/03/16	0.2	108.20	0.2	109.30	107.90	0	5,010	0.00%
2023/03/15	0	0.00	0.4	111.28	109.80	-0.4	5,032	-0.01%
2023/03/14	0.4	109.94	0	0.00	109.25	0.4	5,093	0.01%
2023/03/13	1.1	111.81	3.2	111.11	111.85	-2.1	5,134	-0.04%
2023/03/10	7.5	112.27	6	110.80	111.00	1.5	5,117	0.03%
2023/03/08	0.5	115.86	0	0.00	115.65	0.5	5,245	0.01%
2023/03/07	4	116.88	0	0.00	117.00	4	5,267	0.08%
2023/03/06	0	0.00	6.1	114.65	115.45	-6.1	5,347	-0.11%
2023/03/03	0	0.00	0.3	113.08	112.90	-0.3	5,400	-0.01%
2023/03/02	6.4	112.35	0.3	112.50	112.40	6.1	5,516	0.11%
2023/03/01	0.2	110.00	0.3	112.01	112.50	-0.1	5,563	0.00%
2023/02/24	0.2	113.05	0	0.00	111.85	0.2	5,602	0.00%
2023/02/23	0.2	110.90	1.1	112.50	113.10	-0.9	5,621	-0.02%
2023/02/22	0.6	109.29	0	0.00	109.80	0.6	5,706	0.01%
2023/02/21	0	0.00	0.2	112.09	112.05	-0.2	5,841	0.00%
2023/02/20	0	0.00	0.4	111.80	112.00	-0.4	6,039	-0.01%
2023/02/17	0.4	111.02	0	0.00	111.05	0.4	6,278	0.01%
2023/02/16	0	0.00	0.3	113.18	112.95	-0.3	6,383	0.00%
2023/02/15	0.9	111.99	2	110.50	110.20	-1.1	6,735	-0.02%
2023/02/14	0.1	113.65	0.3	114.51	114.50	-0.1	6,823	0.00%
2023/02/13	0.3	111.63	0.1	112.41	112.70	0.1	7,067	0.00%
2023/02/10	0.1	112.97	0	0.00	113.15	0.1	7,188	0.00%
2023/02/08	0	0.00	0.2	112.97	113.65	-0.2	7,455	0.00%
2023/02/07	0.1	110.80	0	0.00	110.70	0.1	7,528	0.00%
2023/02/06	0.2	111.40	0	0.00	110.70	0.2	7,568	0.00%
2023/02/01	0	0.00	0.1	109.95	110.55	-0.1	7,814	0.00%
2023/01/31	0.1	109.90	0	0.00	109.30	0.1	7,965	0.00%
2023/01/30	2	111.15	0.6	110.90	111.55	1.4	8,041	0.02%
2023/01/17	0	0.00	0.1	104.45	104.00	-0.1	8,203	0.00%
2023/01/16	0.1	104.00	0.3	104.32	104.00	-0.2	8,354	0.00%
2023/01/13	0.2	103.18	0.1	104.30	102.60	0.1	8,411	0.00%
2023/01/12	0.1	101.30	0	0.00	101.15	0.1	8,623	0.00%
2023/01/09	0	100.25	0.1	99.00	101.20	-0.1	9,149	0.00%
2023/01/06	0	0.00	0.1	95.80	95.90	-0.1	9,223	0.00%
2023/01/05	0.2	94.87	5.1	94.81	94.50	-4.9	9,317	-0.05%
2023/01/04	0	0.00	0.2	93.96	93.80	-0.2	9,368	0.00%
2023/01/03	0.4	91.25	0.1	92.40	94.05	0.3	9,587	0.00%
2022/12/30	5	93.30	5.1	93.21	92.80	-0.1	9,525	0.00%
2022/12/29	5.3	91.67	0.4	91.33	91.70	4.9	9,575	0.05%
2022/12/28	0.2	93.28	0	0.00	92.40	0.2	9,775	0.00%
2022/12/27	0.1	95.20	0.4	96.04	95.05	-0.3	9,835	0.00%
2022/12/26	0	0.00	0.1	94.40	94.35	-0.1	9,887	0.00%
2022/12/23	0.1	94.00	0.1	94.19	93.70	0	10,069	0.00%
2022/12/22	0	0.00	0.2	95.47	96.40	-0.2	10,178	0.00%
2022/12/21	0.1	94.10	0.3	94.00	93.20	-0.2	10,293	0.00%
2022/12/19	0.2	96.10	0	0.00	96.05	0.2	10,308	0.00%
2022/12/16	0.4	97.00	0.2	98.00	96.95	0.2	10,298	0.00%
2022/12/15	0	0.00	0.1	100.50	100.40	-0.1	10,298	0.00%
2022/12/14	0	0.00	0.2	100.20	100.30	-0.2	10,266	0.00%
2022/12/13	0.1	97.90	1	97.85	97.65	-0.9	10,157	-0.01%
2022/12/12	0.4	98.08	0	0.00	98.40	0.4	10,102	0.00%
2022/12/09	0	0.00	0.3	99.53	100.00	-0.3	10,092	0.00%
2022/12/08	2.3	97.15	2	97.10	97.50	0.3	10,065	0.00%
2022/12/07	1.2	99.51	0.2	101.00	99.10	1	10,007	0.01%
2022/12/06	0.3	102.30	0	0.00	100.10	0.3	9,952	0.00%
2022/12/05	0.3	104.42	0.1	104.50	103.55	0.2	9,941	0.00%
2022/12/02	0.3	103.46	0	0.00	103.05	0.3	9,901	0.00%
2022/12/01	0.1	104.00	0	0.00	104.35	0.1	9,945	0.00%
2022/11/30	0	100.25	0.2	101.36	102.10	-0.2	9,847	0.00%
2022/11/29	0	99.10	0.2	98.51	99.95	-0.2	9,797	0.00%
2022/11/28	0.2	98.05	0.1	98.20	97.85	0.2	9,789	0.00%
2022/11/24	0	0.00	0	100.25	101.55	0	9,766	0.00%
2022/11/23	0	0.00	5	99.10	99.30	-5	9,665	-0.05%
2022/11/22	0	0.00	0.1	97.85	97.85	-0.1	9,699	0.00%
2022/11/21	0	0.00	3	97.00	96.75	-3	9,649	-0.03%
2022/11/18	0	0.00	0	98.10	97.20	0	9,650	0.00%
2022/11/16	0	0.00	1	97.25	97.80	-1	9,453	-0.01%
2022/11/15	3	97.60	0	0.00	97.75	3	9,282	0.03%
2022/11/11	0	0.00	0	89.95	90.65	0	8,915	0.00%
2022/11/10	0	83.80	0	0.00	83.60	0	8,548	0.00%
2022/11/08	0	0.00	1	81.80	81.45	-1	8,194	-0.01%
2022/11/04	1	76.15	1	76.95	77.95	0	7,960	0.00%
2022/11/03	0	77.05	0	77.30	77.35	0	7,878	0.00%
2022/11/02	0	78.55	0	0.00	78.80	0	7,830	0.00%
2022/11/01	0	78.00	0	0.00	78.20	0	7,804	0.00%
2022/10/28	0	75.80	0	0.00	74.90	0	7,772	0.00%
2022/10/26	1	74.04	2	74.98	74.80	-1	7,622	-0.01%
2022/10/25	1	74.03	0	0.00	74.00	1	7,521	0.01%
2022/10/24	0	0.00	1	78.35	76.25	-1	7,319	-0.01%
2022/10/21	0	0.00	2.2	76.03	75.60	-2.2	7,180	-0.03%
2022/10/20	1.2	74.98	1.2	75.31	76.70	0	7,150	0.00%
2022/10/19	1.2	77.94	4	79.59	77.80	-2.8	6,924	-0.04%
2022/10/18	4	79.23	6	78.83	79.15	-2	6,835	-0.03%
2022/10/17	7.2	77.80	7	76.96	79.35	0.2	6,597	0.00%
2022/10/14	5	80.30	1	80.15	79.95	4	6,370	0.06%
2022/10/13	0	0.00	1	78.50	75.60	-1	6,281	-0.02%
2022/10/12	3.6	78.28	1	78.95	78.60	2.6	6,195	0.04%
2022/10/11	2.1	79.62	0	0.00	78.85	2.1	6,181	0.03%
2022/10/05	0	0.00	13	88.60	88.30	-13	6,212	-0.21%
2022/10/04	0	0.00	5	85.21	85.55	-5	6,156	-0.08%
2022/10/03	0	82.10	0	0.00	81.50	0	6,111	0.00%
2022/09/30	0.2	82.61	1	83.15	83.20	-0.8	6,222	-0.01%
2022/09/29	14	85.15	2	85.50	85.05	12	6,311	0.19%
2022/09/28	8	86.87	0	0.00	84.65	8	6,421	0.12%
2022/09/27	7.1	88.58	7	88.70	88.70	0.1	6,516	0.00%
2022/09/26	1	88.05	0	0.00	88.15	1	6,626	0.02%
2022/09/23	2	92.85	0	0.00	92.70	2	6,762	0.03%
2022/08/18	5	110.00	5	109.50	110.40	0	6,972	0.00%
2022/08/11	8	107.80	8	107.45	107.80	0	6,974	0.00%
2022/07/26	5	100.75	5	100.90	101.00	0	6,622	0.00%
2022/07/22	1	102.00	0	0.00	102.30	1	6,591	0.02%
2022/07/20	8	100.00	8	101.20	100.00	0	6,544	0.00%
2022/07/18	9	98.30	9	98.50	98.30	0	6,439	0.00%
2022/07/15	0	0.00	8	94.96	96.80	-8	6,333	-0.13%
2022/07/14	8	95.31	1	95.35	95.25	7	6,203	0.11%
2022/07/13	1	94.20	0	0.00	93.80	1	6,062	0.02%
2022/07/08	6	95.28	9	94.52	94.80	-3	5,575	-0.05%
2022/07/07	2	91.20	29	92.54	93.05	-27	5,356	-0.50%
2022/07/06	16	88.93	4	92.61	88.45	12	5,093	0.24%
2022/07/05	11	92.16	8	94.33	92.80	3	4,813	0.06%
2022/07/04	30	91.85	16	90.64	91.50	14	4,527	0.31%
2022/07/01	0	0.00	1	98.10	92.35	-1	4,354	-0.02%
2022/06/30	2	101.18	11	99.83	98.35	-9	4,074	-0.22%
2022/06/29	10	104.50	6	103.83	104.05	4	3,872	0.10%
2022/06/27	0	0.00	10	107.93	107.95	-10	3,743	-0.27%
2022/06/24	2	103.40	4	104.33	104.00	-2	3,588	-0.06%
2022/06/23	36	103.49	23	103.20	102.15	13	3,503	0.37%
2022/06/22	20	105.21	15	103.90	103.90	5	3,327	0.15%
2022/06/21	26	107.27	25	108.73	108.85	1	3,251	0.03%
2022/06/17	10	107.10	10	107.15	107.10	0	3,090	0.00%
2022/06/16	15	113.25	10	110.25	109.45	5	3,004	0.17%
2022/06/14	20	111.20	20	110.50	112.20	0	2,950	0.00%
2022/06/07	10	118.15	10	118.86	118.70	0	2,944	0.00%
2022/05/11	0	0.00	1	111.75	112.15	-1	2,845	-0.04%
2022/05/10	1	109.10	0	0.00	112.55	1	2,821	0.04%
2022/04/29	10	120.60	10	121.25	120.50	0	2,804	0.00%
2022/04/28	1	116.85	1	117.50	118.00	0	2,812	0.00%
2022/04/27	18	116.60	18	116.35	116.35	0	2,772	0.00%
2022/04/19	0	0.00	1	127.80	126.70	-1	2,637	-0.04%
2022/04/18	1	124.50	0	0.00	124.80	1	2,635	0.04%
2022/04/12	2	125.40	2	126.45	126.90	0	2,630	0.00%
2022/04/08	0	0.00	3	130.15	130.95	-3	2,598	-0.12%
2022/03/22	3	134.55	0	0.00	135.05	3	2,557	0.12%
2022/03/16	0	0.00	2	124.55	125.90	-2	2,477	-0.08%
2022/01/24	1	140.15	1	140.05	143.10	0	1,933	0.00%
2022/01/20	0	0.00	1	147.10	147.50	-1	1,886	-0.05%
2021/12/28	1	145.10	0	0.00	145.65	1	2,223	0.04%
2021/10/22	0	0.00	1	125.00	125.30	-1	3,272	-0.03%
2021/10/18	1	123.95	0	0.00	122.95	1	3,271	0.03%
2021/10/05	1	115.45	1	116.55	118.20	0	3,055	0.00%
2021/08/24	0	0.00	1	122.75	123.25	-1	2,889	-0.03%
2021/08/23	1	122.15	0	0.00	122.05	1	2,903	0.03%
2021/07/21	0	0.00	1	128.75	128.75	-1	4,157	-0.02%
2021/06/03	0	0.00	1	125.20	124.90	-1	4,433	-0.02%
2021/05/27	30	114.30	30	115.00	115.70	0	4,608	0.00%
2021/05/18	0	0.00	3	108.70	110.15	-3	4,555	-0.07%
2021/05/17	5	102.39	1	100.15	99.10	4	4,456	0.09%
2021/05/13	1	104.45	1	106.25	102.60	0	4,208	0.00%
2021/05/12	1	101.25	0	0.00	105.10	1	4,078	0.02%
2021/05/05	0	0.00	2	122.00	119.35	-2	3,890	-0.05%
2021/04/26	0	0.00	20	127.95	130.15	-20	4,002	-0.50%
2021/04/20	20	125.70	0	0.00	126.15	20	4,167	0.48%
2021/04/09	0	0.00	1	121.00	120.35	-1	4,402	-0.02%
2021/04/07	2	119.00	0	0.00	119.50	2	4,424	0.05%
2021/04/01	1	116.00	0	0.00	116.00	1	4,433	0.02%
2021/03/26	0	0.00	20	110.05	112.65	-20	4,465	-0.45%
2021/03/25	40	108.10	20	109.50	109.25	20	4,454	0.45%
2021/03/23	0	0.00	3	111.00	110.60	-3	4,417	-0.07%
2021/03/19	0	0.00	2	109.23	109.05	-2	4,470	-0.04%
2021/03/18	5	114.25	0	0.00	112.50	5	4,467	0.11%
2021/03/11	0	0.00	20	108.10	111.00	-20	4,592	-0.44%
2021/03/08	10	107.40	10	105.93	105.95	0	4,541	0.00%
2021/03/04	20	109.40	0	0.00	107.50	20	4,406	0.45%
2021/03/03	20	107.40	20	108.45	111.30	0	4,351	0.00%
2021/02/22	4	114.60	4	114.70	114.60	0	4,147	0.00%
2021/02/19	0	0.00	25	113.65	113.95	-25	4,147	-0.60%
2021/02/18	0	0.00	2	114.55	115.50	-2	4,199	-0.05%
2021/02/17	0	0.00	21	112.35	114.40	-21	4,262	-0.49%
2021/02/05	2	107.95	31	106.50	106.20	-29	4,193	-0.69%
2021/02/04	20	103.34	9	104.27	104.40	11	4,197	0.26%
2021/02/03	40	106.25	20	105.45	105.90	20	4,225	0.47%
2021/02/02	1	104.20	3	104.78	105.30	-2	4,296	-0.05%
2021/02/01	24	97.04	10	99.99	100.45	14	4,327	0.32%
2021/01/29	8	100.13	0	0.00	97.10	8	4,346	0.18%
2021/01/28	25	100.10	0	0.00	100.65	25	4,392	0.57%
2021/01/27	1	104.50	0	0.00	104.50	1	4,461	0.02%
2021/01/22	0	0.00	1	110.15	109.50	-1	4,395	-0.02%
2021/01/18	0	0.00	366	101.84	102.40	-366	4,250	-8.61%	大賣/鉅額交易
2021/01/14	1	104.45	0	0.00	104.00	1	4,104	0.02%
2020/12/24	0	0.00	2	84.85	84.75	-2	4,211	-0.05%
2020/12/22	2	84.65	0	0.00	82.95	2	4,351	0.05%
2020/12/16	0	0.00	1	83.85	84.20	-1	4,797	-0.02%
2020/12/15	1	81.65	2	82.70	81.25	-1	4,806	-0.02%
2020/12/14	0	0.00	2	83.60	83.50	-2	4,781	-0.04%
2020/12/11	2	82.30	0	0.00	83.65	2	4,843	0.04%
2020/12/02	0	0.00	2	79.58	80.25	-2	4,978	-0.04%
2020/11/24	1	79.70	1	78.40	78.50	0	5,143	0.00%
2020/11/23	3	79.33	0	0.00	79.35	3	5,186	0.06%
2020/11/19	1	77.40	0	0.00	77.55	1	5,199	0.02%
2020/11/18	0	0.00	1	76.80	77.60	-1	5,216	-0.02%
2020/11/17	0	0.00	1	76.50	76.10	-1	5,276	-0.02%
2020/11/16	2	73.90	0	0.00	76.30	2	5,380	0.04%
2020/11/05	0	0.00	1	67.50	68.10	-1	5,150	-0.02%
2020/11/02	50	63.50	50	63.90	64.00	0	5,021	0.00%
2020/10/29	1	64.20	0	0.00	64.90	1	5,068	0.02%
2020/10/20	0	0.00	2	67.25	66.90	-2	5,554	-0.04%
2020/10/19	1	67.25	0	0.00	67.55	1	5,606	0.02%
2020/10/06	0	0.00	51	64.70	65.10	-51	5,794	-0.88%
2020/10/05	50	63.80	51	64.25	63.70	-1	5,791	-0.02%
2020/09/30	1	63.60	0	0.00	63.30	1	5,795	0.02%
2020/09/29	0	0.00	1	63.25	62.65	-1	5,806	-0.02%
2020/09/28	0	0.00	12	62.28	62.60	-12	5,866	-0.20%
2020/09/24	101	61.11	100	61.35	60.15	1	5,861	0.02%	大買/
2020/09/23	1	63.00	30	63.50	63.75	-29	5,729	-0.51%
2020/09/22	30	64.35	0	0.00	63.40	30	5,735	0.52%
2020/09/21	50	65.75	0	0.00	65.40	50	5,649	0.89%
2020/09/16	50	67.85	50	67.70	67.90	0	5,617	0.00%
2020/09/15	11	66.25	10	66.50	66.55	1	5,571	0.02%
2020/09/11	50	64.10	50	64.40	64.40	0	5,493	0.00%
2020/09/09	50	62.35	50	62.80	63.65	0	5,600	0.00%
2020/09/03	0	0.00	50	65.25	65.00	-50	5,848	-0.85%
2020/09/02	50	64.75	0	0.00	64.60	50	5,835	0.86%
2020/09/01	0	0.00	50	64.05	64.60	-50	5,896	-0.85%
2020/08/31	80	64.38	0	0.00	63.20	80	5,944	1.35%
2020/08/28	50	64.90	50	64.50	64.50	0	5,941	0.00%
2020/08/27	12	65.84	0	0.00	65.45	12	5,982	0.20%
2020/08/26	50	65.50	53	65.36	65.65	-3	5,985	-0.05%
2020/08/25	53	65.30	55	64.57	65.10	-2	6,044	-0.03%
2020/08/24	20	63.95	50	63.00	63.80	-30	6,066	-0.49%
2020/08/21	102	62.59	100	62.80	63.40	2	6,137	0.03%	大買/
2020/08/20	88	60.70	85	61.17	60.70	3	6,139	0.05%
2020/08/19	50	66.65	50	66.90	65.50	0	6,103	0.00%
2020/08/18	100	66.48	100	66.75	66.40	0	6,208	0.00%
2020/08/14	0	0.00	52	65.26	65.55	-52	6,406	-0.81%
2020/08/13	50	65.25	3	65.15	65.10	47	6,480	0.73%
2020/08/12	55	64.08	50	63.90	63.95	5	6,572	0.08%
2020/08/07	50	65.40	50	65.30	65.40	0	6,918	0.00%
2020/08/04	0	0.00	51	63.41	64.00	-51	7,171	-0.71%
2020/08/03	101	62.82	50	62.66	62.10	51	7,267	0.70%	大買/
2020/07/31	50	63.75	50	63.90	63.95	0	7,351	0.00%
2020/07/30	50	63.70	105	64.08	63.95	-55	7,471	-0.74%	大賣/
2020/07/28	55	65.87	0	0.00	62.75	55	7,771	0.71%
2020/07/27	82	62.67	132	63.15	63.10	-50	7,825	-0.64%	大賣/
2020/07/24	50	59.85	50	60.20	59.25	0	7,921	0.00%
2020/07/23	50	60.20	100	59.81	60.40	-50	7,964	-0.63%
2020/07/22	150	60.38	100	60.58	60.60	50	8,125	0.62%	大買/
2020/07/21	100	60.33	50	60.45	60.30	50	8,212	0.61%
2020/07/20	100	57.53	100	57.70	57.75	0	8,381	0.00%
2020/07/16	2	57.20	0	0.00	57.05	2	8,761	0.02%
2020/07/10	0	0.00	1	56.10	55.70	-1	9,242	-0.01%
2020/07/09	0	0.00	2	57.43	57.00	-2	9,426	-0.02%
2020/07/08	2	56.03	0	0.00	56.70	2	9,523	0.02%
2020/07/07	2	56.30	2	55.95	55.95	0	9,617	0.00%
2020/07/03	0	0.00	1	53.60	53.90	-1	9,922	-0.01%
2020/06/30	0	0.00	2	50.70	50.80	-2	10,470	-0.02%
2020/06/29	2	50.25	0	0.00	49.71	2	10,703	0.02%
2020/06/11	0	0.00	3	50.55	49.20	-3	14,727	-0.02%
2020/06/10	3	51.10	0	0.00	51.15	3	14,850	0.02%
2020/06/08	1	49.53	1	49.91	49.95	0	15,281	0.00%
2020/06/05	0	0.00	1	48.60	49.05	-1	15,244	-0.01%
2020/06/03	0	0.00	3	47.12	47.51	-3	15,337	-0.02%
2020/06/02	0	0.00	1	46.10	45.95	-1	15,308	-0.01%
2020/05/22	1	43.20	0	0.00	43.02	1	14,944	0.01%
2020/05/14	1	43.10	0	0.00	42.85	1	14,313	0.01%
2020/05/13	0	0.00	2	43.49	44.20	-2	14,146	-0.01%
2020/05/12	2	43.74	1	44.30	43.79	1	14,065	0.01%
2020/05/11	0	0.00	1	44.56	44.87	-1	13,892	-0.01%
2020/05/08	2	44.23	0	0.00	44.00	2	13,792	0.01%
2020/05/04	1	42.40	0	0.00	42.18	1	13,214	0.01%
2020/04/29	0	0.00	1	42.86	42.96	-1	12,826	-0.01%
2020/04/27	0	0.00	4	41.19	41.57	-4	12,611	-0.03%
2020/04/24	2	39.40	0	0.00	39.43	2	12,378	0.02%
2020/04/22	1	39.01	0	0.00	39.07	1	11,915	0.01%
2020/04/16	1	39.70	0	0.00	39.76	1	11,003	0.01%
2020/04/15	1	39.71	1	39.97	39.87	0	10,854	0.00%
2020/04/14	0	0.00	1	39.41	39.53	-1	10,661	-0.01%
2020/04/13	1	37.42	0	0.00	37.27	1	10,413	0.01%
2020/04/08	0	0.00	2	37.83	37.83	-2	9,867	-0.02%
2020/04/07	0	0.00	6	36.56	36.64	-6	9,572	-0.06%
2020/04/06	1	34.23	5	34.70	35.31	-4	9,293	-0.04%
2020/03/31	2	34.18	0	0.00	33.94	2	8,754	0.02%
2020/03/30	3	32.71	3	32.95	33.70	0	8,458	0.00%
2020/03/27	1	35.54	0	0.00	33.99	1	8,004	0.01%
2020/03/26	0	0.00	9	34.02	34.30	-9	7,569	-0.12%
2020/03/25	12	33.68	3	33.41	33.41	9	7,062	0.13%
2020/03/24	2	32.00	3	30.77	31.40	-1	6,439	-0.02%
2020/03/23	3	27.88	4	27.85	28.25	-1	5,892	-0.02%
2020/03/20	0	0.00	1	28.49	30.45	-1	5,475	-0.02%
2020/03/19	10	27.40	2	29.30	26.40	8	4,886	0.16%
2020/03/18	0	0.00	5	32.06	30.66	-5	4,229	-0.12%
2020/03/17	5	32.98	1	33.10	32.88	4	3,892	0.10%
2020/03/16	2	35.68	0	0.00	34.63	2	3,470	0.06%
2020/03/13	2	36.02	21	34.57	37.64	-19	3,199	-0.59%
2020/03/12	12	40.03	0	0.00	39.43	12	2,837	0.42%
2020/03/10	4	43.59	0	0.00	44.72	4	2,574	0.16%
2020/03/09	3	45.38	0	0.00	44.37	3	2,437	0.12%
2020/03/06	3	47.21	0	0.00	47.14	3	2,308	0.13%
2020/03/05	0	0.00	1	48.81	48.92	-1	2,247	-0.04%
2020/03/04	1	47.80	0	0.00	47.80	1	2,224	0.04%
2020/02/24	2	49.49	0	0.00	49.21	2	1,842	0.11%
2020/02/21	0	0.00	1	51.20	50.60	-1	1,761	-0.06%
2020/02/19	1	51.25	0	0.00	51.35	1	1,697	0.06%
2020/02/14	1	51.50	0	0.00	51.85	1	1,586	0.06%
2020/02/12	0	0.00	1	51.55	51.45	-1	1,563	-0.06%
2020/02/11	0	0.00	3	50.63	50.65	-3	1,570	-0.19%
2020/02/10	2	49.51	0	0.00	49.75	2	1,563	0.13%
2020/02/07	1	49.98	4	50.15	49.87	-3	1,536	-0.20%
2020/02/03	1	46.63	1	47.43	47.91	0	1,424	0.00%
2020/01/31	0	0.00	1	49.43	48.87	-1	1,342	-0.07%
2020/01/30	6	48.93	0	0.00	48.25	6	1,307	0.46%
2020/01/16	1	53.65	1	54.20	54.15	0	1,192	0.00%
2020/01/09	0	0.00	4	52.88	53.40	-4	1,127	-0.35%
2020/01/07	4	52.03	0	0.00	52.40	4	1,103	0.36%
2019/12/19	1	54.55	0	0.00	53.90	1	1,136	0.09%
2019/12/04	1	48.42	1	48.61	48.61	0	1,078	0.00%
2019/11/19	1	50.10	0	0.00	50.25	1	1,192	0.08%
2019/10/07	0	0.00	1	43.16	43.07	-1	1,550	-0.06%
2019/10/04	1	42.90	0	0.00	42.80	1	1,565	0.06%
2019/09/05	0	0.00	2	41.11	41.13	-2	1,667	-0.12%
2019/08/20	0	0.00	1	39.24	39.30	-1	1,716	-0.06%
2019/08/16	0	0.00	1	38.59	38.60	-1	1,750	-0.06%
2019/08/15	1	37.64	0	0.00	37.88	1	1,746	0.06%
2019/08/12	0	0.00	10	38.58	38.93	-10	1,736	-0.58%
2019/08/08	0	0.00	1	38.78	38.94	-1	1,759	-0.06%
2019/08/06	10	37.18	2	38.16	38.34	8	1,780	0.45%
2019/08/05	3	38.62	0	0.00	38.40	3	1,759	0.17%
2019/08/02	1	38.90	0	0.00	39.13	1	1,781	0.06%
2019/07/17	0	0.00	1	40.49	40.46	-1	1,738	-0.06%
2019/07/16	1	40.90	0	0.00	40.94	1	1,736	0.06%
2019/07/04	0	0.00	1	39.83	39.65	-1	1,730	-0.06%
2019/07/03	1	39.31	0	0.00	39.34	1	1,730	0.06%
2019/06/25	0	0.00	5	39.02	38.51	-5	1,700	-0.29%
2019/06/24	0	0.00	4	39.12	39.06	-4	1,693	-0.24%
2019/06/20	0	0.00	1	38.82	38.81	-1	1,678	-0.06%
2019/06/19	0	0.00	42	38.27	38.66	-42	1,675	-2.51%
2019/06/18	0	0.00	1	36.88	36.97	-1	1,629	-0.06%
2019/06/17	1	37.07	0	0.00	37.02	1	1,652	0.06%
2019/06/13	10	37.03	0	0.00	36.94	10	1,650	0.61%
2019/06/06	0	0.00	1	35.93	35.85	-1	1,578	-0.06%
2019/06/05	1	36.55	0	0.00	36.45	1	1,550	0.06%
2019/05/31	0	0.00	1	36.26	36.49	-1	1,504	-0.07%
2019/05/30	1	35.76	0	0.00	35.79	1	1,484	0.07%
2019/05/23	3	35.50	0	0.00	35.50	3	1,481	0.20%
2019/05/16	6	37.25	0	0.00	37.00	6	1,379	0.44%
2019/05/15	14	37.74	0	0.00	37.71	14	1,343	1.04%
2019/05/14	2	37.33	0	0.00	37.44	2	1,324	0.15%
2019/05/10	7	38.33	1	39.39	38.81	6	1,269	0.47%
2019/05/09	10	39.03	0	0.00	38.92	10	1,229	0.81%
2019/05/06	1	39.60	0	0.00	39.75	1	1,278	0.08%
2019/04/17	0	0.00	5	40.32	40.48	-5	1,584	-0.32%
2019/04/08	0	0.00	5	38.80	38.80	-5	2,038	-0.25%
2019/03/19	0	0.00	13	36.48	36.70	-13	2,526	-0.51%
2019/03/13	0	0.00	1	35.48	35.66	-1	2,844	-0.04%
2019/03/12	0	0.00	1	35.69	35.70	-1	2,926	-0.03%
2019/03/07	1	35.14	2	35.10	35.10	-1	3,102	-0.03%
2019/03/06	0	0.00	2	35.44	35.42	-2	3,178	-0.06%
2019/03/04	0	0.00	3	35.37	35.44	-3	3,248	-0.09%
2019/02/26	1	35.89	0	0.00	35.88	1	3,359	0.03%
2019/02/25	0	0.00	1	35.76	35.91	-1	3,398	-0.03%
2019/02/22	1	35.15	0	0.00	35.33	1	3,437	0.03%
2019/02/11	0	0.00	1	33.45	33.52	-1	3,844	-0.03%
2019/01/29	1	32.84	0	0.00	32.90	1	3,932	0.03%
2019/01/24	1	32.61	2	32.50	32.53	-1	4,114	-0.02%
2019/01/23	1	32.22	0	0.00	32.28	1	4,224	0.02%
2019/01/21	0	0.00	16	32.65	32.64	-16	4,380	-0.37%
2019/01/17	0	0.00	1	31.98	31.92	-1	4,710	-0.02%
2019/01/15	1	31.76	0	0.00	32.02	1	4,972	0.02%
2019/01/14	0	0.00	5	31.30	31.31	-5	5,028	-0.10%
2019/01/09	0	0.00	10	31.42	31.56	-10	5,175	-0.19%
2019/01/07	0	0.00	1	30.59	30.67	-1	5,227	-0.02%
2019/01/04	20	29.40	0	0.00	29.37	20	5,323	0.38%
2019/01/02	1	30.56	0	0.00	30.47	1	5,578	0.02%
2018/12/27	0	0.00	3	31.16	31.10	-3	5,794	-0.05%
2018/12/26	3	29.93	0	0.00	29.96	3	5,808	0.05%
2018/12/24	3	31.11	0	0.00	31.15	3	5,779	0.05%
2018/12/21	3	31.01	0	0.00	31.32	3	5,803	0.05%
2018/12/11	2	31.06	0	0.00	31.38	2	5,656	0.04%
2018/12/06	2	31.25	1	31.73	31.16	1	5,659	0.02%
2018/12/05	1	32.71	0	0.00	32.71	1	5,547	0.02%
2018/12/03	0	0.00	5	34.30	34.38	-5	5,516	-0.09%
2018/11/16	10	32.49	10	32.05	32.13	0	5,121	0.00%
2018/11/12	1	32.41	1	32.56	32.44	0	4,968	0.00%
2018/11/07	0	0.00	1	32.77	32.82	-1	4,834	-0.02%
2018/11/06	1	32.59	0	0.00	32.11	1	4,802	0.02%
2018/11/01	0	0.00	2	32.43	32.49	-2	4,572	-0.04%
2018/10/25	1	30.74	0	0.00	30.34	1	4,049	0.02%
2018/10/24	1	32.31	0	0.00	32.00	1	3,852	0.03%
2018/10/19	1	33.19	0	0.00	33.34	1	3,459	0.03%
2018/10/12	3	32.10	64	31.97	33.78	-61	3,170	-1.92%
2018/10/11	18	33.06	3	32.74	31.65	15	3,008	0.50%
2018/10/09	13	37.40	0	0.00	37.40	13	2,706	0.48%
2018/10/08	27	37.46	0	0.00	37.30	27	2,617	1.03%
2018/10/05	36	37.97	0	0.00	37.77	36	2,488	1.45%
2018/10/02	5	40.12	0	0.00	40.02	5	2,281	0.22%
2018/09/28	0	0.00	244	40.60	40.70	-244	2,284	-10.68%	大賣/鉅額交易
2018/09/27	0	0.00	1	40.89	40.97	-1	2,253	-0.04%
2018/09/26	1	40.66	0	0.00	40.77	1	2,212	0.05%
2018/09/20	9	40.09	0	0.00	40.00	9	2,208	0.41%
2018/09/19	23	40.02	0	0.00	40.22	23	2,204	1.04%
2018/09/18	17	39.51	0	0.00	39.56	17	2,204	0.77%
2018/09/17	18	40.01	0	0.00	39.92	18	2,217	0.81%
2018/09/14	150	40.04	0	0.00	40.59	150	2,173	6.90%	大買/鉅額交易
2018/09/13	23	39.22	0	0.00	39.20	23	2,136	1.08%
2018/09/12	1	39.40	0	0.00	39.42	1	2,097	0.05%
2018/09/11	2	39.42	0	0.00	39.49	2	2,072	0.10%
2018/09/10	1	39.45	0	0.00	39.44	1	2,043	0.05%
2018/09/03	0	0.00	1	40.50	40.34	-1	1,996	-0.05%
2018/08/30	2	41.46	12	41.47	41.23	-10	1,988	-0.50%
2018/08/29	0	0.00	14	40.72	41.14	-14	1,968	-0.71%
2018/08/24	5	39.20	3	39.35	39.27	2	1,911	0.10%
2018/08/21	11	39.08	0	0.00	39.08	11	1,898	0.58%
2018/08/20	9	38.54	0	0.00	38.49	9	1,891	0.48%
2018/08/17	2	38.55	0	0.00	38.25	2	1,895	0.11%
2018/08/16	1	38.49	0	0.00	38.48	1	1,859	0.05%
2018/08/02	0	0.00	20	39.79	39.38	-20	1,944	-1.03%
2018/08/01	20	40.63	0	0.00	40.65	20	1,974	1.01%
2018/07/31	0	0.00	10	39.71	40.18	-10	1,986	-0.50%
2018/07/24	10	39.00	0	0.00	39.35	10	2,099	0.48%
2018/07/18	0	0.00	1	37.91	37.84	-1	2,148	-0.05%
2018/07/16	0	0.00	8	37.82	37.78	-8	2,275	-0.35%
2018/07/13	1	37.61	59	37.79	38.00	-58	2,298	-2.52%
2018/07/11	12	36.57	0	0.00	36.51	12	2,301	0.52%
2018/07/10	17	37.09	0	0.00	37.16	17	2,267	0.75%
2018/07/09	37	36.81	0	0.00	36.87	37	2,262	1.64%
2018/07/05	4	36.38	10	36.07	35.77	-6	2,214	-0.27%
2018/07/04	6	36.41	0	0.00	36.49	6	2,229	0.27%
2018/07/03	14	36.31	133	36.08	36.20	-119	2,248	-5.29%	大賣/鉅額交易
2018/07/02	4	36.62	0	0.00	36.37	4	2,249	0.18%
2018/06/29	62	36.36	0	0.00	36.74	62	2,224	2.79%
2018/06/28	11	35.87	0	0.00	35.67	11	2,180	0.50%
2018/06/27	7	36.00	0	0.00	35.80	7	2,207	0.32%
2018/06/26	23	35.91	0	0.00	36.06	23	2,201	1.04%
2018/06/25	0	0.00	24	36.25	36.18	-24	2,216	-1.08%
2018/06/22	15	36.38	0	0.00	36.48	15	2,248	0.67%
2018/06/21	7	36.72	0	0.00	36.63	7	2,255	0.31%
2018/06/20	15	36.56	0	0.00	36.81	15	2,311	0.65%
2018/06/01	0	0.00	3	36.50	36.59	-3	2,430	-0.12%
2018/05/21	0	0.00	3	37.06	37.04	-3	2,762	-0.11%
2018/05/15	0	0.00	4	36.70	36.44	-4	3,031	-0.13%
2018/05/14	0	0.00	5	36.69	36.97	-5	3,191	-0.16%
2018/05/11	0	0.00	18	36.23	36.27	-18	3,186	-0.56%
2018/05/10	0	0.00	8	35.61	35.64	-8	3,155	-0.25%
2018/05/09	0	0.00	18	35.36	35.29	-18	3,150	-0.57%
2018/05/08	17	34.97	9	35.00	35.06	8	3,132	0.26%
2018/05/07	12	34.72	0	0.00	34.72	12	3,125	0.38%
2018/05/03	0	0.00	11	33.98	34.04	-11	3,113	-0.35%
2018/05/02	0	0.00	9	35.02	34.82	-9	3,114	-0.29%
2018/04/30	18	34.78	0	0.00	35.12	18	3,124	0.58%
2018/04/27	0	0.00	1	34.20	34.34	-1	3,097	-0.03%
2018/04/26	13	34.05	1	34.73	33.98	12	3,091	0.39%
2018/04/25	1	34.46	0	0.00	34.41	1	3,053	0.03%
2018/04/24	10	34.86	9	35.00	34.82	1	3,014	0.03%
2018/04/23	10	35.32	0	0.00	35.32	10	2,963	0.34%
2018/04/20	7	36.01	13	36.09	35.85	-6	2,925	-0.21%
2018/04/19	7	37.31	0	0.00	37.36	7	2,815	0.25%
2018/04/18	3	36.59	48	36.25	36.43	-45	2,801	-1.61%
2018/04/17	3	36.24	3	36.38	36.15	0	2,796	0.00%
2018/04/16	1	36.93	0	0.00	37.01	1	2,747	0.04%
2018/04/13	6	37.19	0	0.00	37.15	6	2,747	0.22%
2018/04/12	8	37.14	1	37.10	37.10	7	2,751	0.25%
2018/04/11	0	0.00	33	37.28	37.39	-33	2,756	-1.20%
2018/04/10	4	37.07	1	36.98	37.15	3	2,750	0.11%
2018/04/09	53	36.74	0	0.00	36.82	53	2,738	1.94%
2018/04/03	21	36.12	0	0.00	36.25	21	2,723	0.77%
2018/04/02	1	36.79	0	0.00	36.71	1	2,702	0.04%
2018/03/31	4	37.20	0	0.00	37.18	4	2,719	0.15%
2018/03/30	0	0.00	3	37.27	37.11	-3	2,719	-0.11%
2018/03/28	3	36.73	0	0.00	36.50	3	2,666	0.11%
2018/03/26	0	0.00	2	36.44	36.61	-2	2,559	-0.08%
2018/03/23	1	36.29	0	0.00	36.15	1	2,520	0.04%
2018/03/22	0	0.00	1	37.65	37.70	-1	2,460	-0.04%
2018/03/21	1	38.02	0	0.00	37.92	1	2,424	0.04%
2018/03/19	0	0.00	25	37.86	37.87	-25	2,460	-1.02%
2018/03/16	15	37.64	0	0.00	37.80	15	2,453	0.61%
2018/03/14	0	0.00	31	38.20	38.06	-31	2,452	-1.26%
2018/03/12	14	37.95	0	0.00	38.08	14	2,435	0.57%
2018/03/09	0	0.00	1	36.90	36.95	-1	2,443	-0.04%
2018/03/08	0	0.00	1	36.68	36.80	-1	2,430	-0.04%
2018/03/07	0	0.00	2	36.03	35.92	-2	2,390	-0.08%
2018/03/05	3	35.28	0	0.00	35.19	3	2,385	0.13%
2018/03/01	3	36.16	0	0.00	36.12	3	2,295	0.13%
2018/02/22	9	35.47	0	0.00	35.38	9	2,208	0.41%
2018/02/12	3	34.10	5	33.98	34.10	-2	2,122	-0.09%
2018/02/09	8	33.59	0	0.00	33.60	8	2,098	0.38%
2018/02/08	3	34.86	10	34.73	34.78	-7	1,984	-0.35%
2018/02/07	17	35.21	31	35.24	34.70	-14	1,970	-0.71%
2018/02/06	31	34.68	0	0.00	33.60	31	1,856	1.67%
2018/02/05	10	37.23	10	37.63	37.48	0	1,659	0.00%
2018/01/26	2	39.22	0	0.00	39.15	2	1,518	0.13%
2018/01/25	0	0.00	1	39.17	39.07	-1	1,504	-0.07%
2018/01/24	0	0.00	1	38.85	38.82	-1	1,456	-0.07%
2018/01/09	0	0.00	3	36.65	36.71	-3	1,343	-0.22%
2018/01/04	0	0.00	7	36.15	36.21	-7	1,356	-0.52%