元大台灣50正2 (00631L)-永豐金-永康券商分點個股進出

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
212.1
漲跌
▼2.2
漲幅
-1.03%
成交量
3,445張
產業
上市
284人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50正2 (00631L)籌碼相關－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.2	215.20	0	217.05	212.10	0.1	2,914	0.00%
2024/05/30	5.2	215.20	0.3	217.70	214.30	4.9	2,884	0.17%
2024/05/29	1.4	223.15	2	224.50	221.95	-0.6	2,838	-0.02%
2024/05/28	2.2	225.15	3	225.78	226.50	-0.8	2,799	-0.03%
2024/05/27	0.2	224.74	0.3	224.50	224.55	-0.1	2,779	-0.01%
2024/05/24	0.1	217.73	6	216.70	218.95	-5.9	2,756	-0.22%
2024/05/23	5	219.12	1	219.55	219.55	4	2,740	0.15%
2024/05/22	8.1	218.38	6	218.76	218.70	2.1	2,739	0.07%
2024/05/21	16.1	212.46	0	0.00	212.45	16.1	2,716	0.59%
2024/05/20	1	213.30	0	0.00	213.25	1	2,709	0.04%
2024/05/17	0.2	213.78	0	0.00	213.35	0.2	2,679	0.01%
2024/05/16	1.4	216.36	0	216.55	214.15	1.4	2,677	0.05%
2024/05/15	0.1	211.45	2	211.56	211.40	-1.9	2,644	-0.07%
2024/05/14	3.1	207.03	3.1	204.98	207.05	0	2,674	0.00%
2024/05/13	0	204.65	1	205.00	204.30	-1	2,685	-0.04%
2024/05/10	1	201.00	2	201.31	202.65	-1	2,689	-0.04%
2024/05/09	0	200.00	0	0.00	199.55	0	2,682	0.00%
2024/05/08	16	201.14	12.3	199.45	201.20	3.7	2,714	0.14%
2024/05/07	12.4	199.52	12	199.95	200.05	0.4	2,715	0.01%
2024/05/06	0.4	199.34	1	199.20	198.85	-0.7	2,718	-0.02%
2024/05/03	8	195.01	6	197.63	194.00	2	2,719	0.07%
2024/05/02	3.9	193.40	0	0.00	193.10	3.9	2,712	0.14%
2024/04/30	0.1	198.00	0	0.00	196.35	0.1	2,715	0.00%
2024/04/29	0	196.15	2.3	195.42	197.50	-2.3	2,727	-0.08%
2024/04/26	15	191.38	16.2	191.50	190.60	-1.2	2,720	-0.04%
2024/04/25	1.6	185.91	0	0.00	185.00	1.6	2,764	0.06%
2024/04/24	3.4	190.87	5	189.40	190.95	-1.6	2,755	-0.06%
2024/04/23	0	182.00	0	0.00	181.70	0	2,784	0.00%
2024/04/22	33.5	178.75	33	179.02	178.45	0.5	2,808	0.02%
2024/04/19	19.3	179.55	5	180.95	179.00	14.3	2,767	0.52%
2024/04/18	20.2	194.32	19	190.36	194.35	1.2	2,570	0.05%
2024/04/17	9	191.76	13	190.66	192.10	-4	2,560	-0.16%
2024/04/16	6.5	188.98	3	188.37	187.50	3.5	2,556	0.14%
2024/04/15	3.4	199.54	2.8	200.32	199.15	0.6	2,437	0.02%
2024/04/12	0	203.30	0	0.00	204.05	0	2,423	0.00%
2024/04/11	3.1	202.93	2	203.83	203.80	1.1	2,422	0.04%
2024/04/08	4.6	198.42	3.2	198.27	198.30	1.4	2,466	0.06%
2024/04/03	6.3	195.77	6	196.73	196.55	0.3	2,470	0.01%
2024/04/02	10.2	199.11	16	197.55	199.20	-5.8	2,441	-0.24%
2024/04/01	3.3	194.64	6.2	196.13	194.55	-3	2,481	-0.12%
2024/03/29	1	194.80	0	0.00	194.70	1	2,491	0.04%
2024/03/28	1.2	192.90	0	0.00	193.45	1.2	2,490	0.05%
2024/03/27	1	192.60	0	0.00	194.35	1	2,479	0.04%
2024/03/26	3.1	193.41	2	193.13	193.00	1.1	2,501	0.04%
2024/03/25	0	0.00	0.2	194.70	194.15	-0.2	2,480	-0.01%
2024/03/22	0.2	193.08	2	193.90	193.60	-1.8	2,524	-0.07%
2024/03/21	2	194.10	5.5	192.35	194.10	-3.5	2,494	-0.14%
2024/03/20	0.1	187.63	0	0.00	186.05	0.1	2,489	0.01%
2024/03/19	1.2	187.62	0	0.00	187.55	1.2	2,525	0.05%
2024/03/18	4	188.10	5	186.78	188.10	-1	2,512	-0.04%
2024/03/15	2.5	186.45	0.2	185.85	185.35	2.3	2,526	0.09%
2024/03/14	1.1	186.36	3	187.47	188.40	-1.9	2,504	-0.08%
2024/03/13	0.1	189.59	1.5	190.02	188.65	-1.4	2,519	-0.06%
2024/03/12	0.2	187.66	2	187.35	188.80	-1.8	2,520	-0.07%
2024/03/11	10.1	184.73	10	185.31	184.80	0.1	2,524	0.01%
2024/03/08	2.3	187.54	6	188.59	186.10	-3.7	2,537	-0.15%
2024/03/07	6	184.20	6	183.70	184.20	0	2,513	0.00%
2024/03/06	0	0.00	6	177.34	180.10	-6	2,515	-0.24%
2024/03/05	2	178.10	2	177.33	178.10	0	2,519	0.00%
2024/03/04	2	176.30	12.4	173.99	176.35	-10.4	2,536	-0.41%
2024/03/01	10.2	170.54	0	0.00	169.85	10.2	2,539	0.40%
2024/02/29	1	170.15	2	167.85	170.15	-1	2,578	-0.04%
2024/02/27	1	168.54	0	0.00	168.85	1	2,588	0.04%
2024/02/26	1	168.91	0	0.00	170.50	1	2,585	0.04%
2024/02/23	2	169.79	1	170.15	169.45	1	2,615	0.04%
2024/02/22	3	168.58	0	0.00	168.90	3	2,670	0.11%
2024/02/21	1	165.71	0	0.00	165.20	1	2,682	0.04%
2024/02/20	0	165.85	0	0.00	166.15	0	2,743	0.00%
2024/02/19	0	0.00	4	164.88	165.00	-4	2,800	-0.14%
2024/02/16	0.3	165.25	1	164.80	164.80	-0.7	2,882	-0.03%
2024/02/15	3.2	165.31	2.4	163.99	165.20	0.8	2,915	0.03%
2024/02/05	3	154.67	0.1	154.45	155.05	3	2,913	0.10%
2024/02/01	0	0.00	1	151.50	152.65	-1	2,936	-0.03%
2024/01/31	0.4	152.33	16.1	152.11	152.00	-15.7	2,974	-0.53%
2024/01/30	0.1	155.30	0.1	155.35	155.15	0	2,988	0.00%
2024/01/29	14.1	155.61	12	155.10	155.70	2.1	3,099	0.07%
2024/01/26	1.1	153.49	2	153.00	153.10	-0.9	3,164	-0.03%
2024/01/25	3	153.57	3.1	153.28	153.50	-0.1	3,195	0.00%
2024/01/24	1	152.20	1	152.10	151.40	0	3,214	0.00%
2024/01/23	0	150.45	0	150.80	151.20	0	3,234	0.00%
2024/01/22	0.1	149.70	4	150.06	150.20	-4	3,229	-0.12%
2024/01/19	3.3	147.03	4.1	146.31	148.05	-0.9	3,226	-0.03%
2024/01/18	0.1	141.20	1	141.85	141.15	-0.9	3,271	-0.03%
2024/01/17	3.7	140.97	0	141.00	140.60	3.7	3,273	0.11%
2024/01/16	5.7	143.29	1	143.00	143.00	4.7	3,259	0.14%
2024/01/15	4	146.85	2	146.35	146.35	2	3,276	0.06%
2024/01/12	7.5	145.34	0	0.00	145.25	7.5	3,331	0.22%
2024/01/11	3.2	145.95	0	0.00	146.30	3.2	3,331	0.10%
2024/01/10	2	144.92	0	0.00	144.45	2	3,364	0.06%
2024/01/09	0.1	146.30	0	0.00	146.20	0.1	3,355	0.00%
2024/01/08	0.1	146.70	0	0.00	146.35	0.1	3,347	0.00%
2024/01/05	1	145.15	0	0.00	145.15	1	3,325	0.03%
2024/01/04	1	145.70	2.1	145.86	145.70	-1.1	3,352	-0.03%
2024/01/03	1.8	146.25	4	145.90	145.90	-2.2	3,405	-0.06%
2024/01/02	5.2	150.63	5	150.78	149.95	0.2	3,359	0.01%
2023/12/28	1.2	151.17	0.1	151.30	151.15	1.1	3,439	0.03%
2023/12/27	3	151.35	0	0.00	151.40	3	3,452	0.09%
2023/12/25	1.1	147.00	0	0.00	147.15	1.1	3,454	0.03%
2023/12/22	2	146.45	0	0.00	146.20	2	3,466	0.06%
2023/12/21	2.1	144.86	1	145.70	145.70	1.1	3,494	0.03%
2023/12/19	0.5	146.14	0	0.00	146.30	0.5	3,502	0.02%
2023/12/18	2	147.50	1	147.68	147.85	1	3,560	0.03%
2023/12/15	0	0.00	7	148.44	148.35	-7	3,570	-0.20%
2023/12/14	5.2	147.58	1.3	147.02	147.70	3.9	3,550	0.11%
2023/12/12	0	0.00	1.2	144.85	144.25	-1.2	3,585	-0.03%
2023/12/11	0	143.10	0	0.00	143.55	0	3,623	0.00%
2023/12/08	3.1	143.92	0	0.00	143.05	3.1	3,632	0.08%
2023/12/07	0.1	141.90	0	0.00	141.30	0.1	3,615	0.00%
2023/12/06	0	0.00	1	143.90	143.00	-1	3,647	-0.03%
2023/12/05	0	141.42	1	141.65	141.75	-1	3,646	-0.03%
2023/12/04	0	0.00	1	144.15	143.70	-1	3,643	-0.03%
2023/12/01	1	143.79	0	0.00	143.80	1	3,627	0.03%
2023/11/29	2	143.60	0	0.00	142.65	2	3,595	0.06%
2023/11/28	1	143.10	3	140.77	142.85	-2	3,582	-0.06%
2023/11/27	1	139.71	0.8	140.15	139.40	0.2	3,568	0.01%
2023/11/24	1.1	142.03	3	142.27	141.95	-1.9	3,569	-0.05%
2023/11/22	2	142.00	3	141.87	141.85	-1	3,594	-0.03%
2023/11/21	0	0.00	7.2	143.86	143.90	-7.2	3,625	-0.20%
2023/11/20	0	140.24	0	0.00	140.45	0	3,614	0.00%
2023/11/17	6	140.73	6	140.85	140.70	0	3,627	0.00%
2023/11/16	1	139.95	5	139.43	139.95	-4	3,585	-0.11%
2023/11/15	1	139.80	1.2	139.59	139.80	-0.2	3,540	-0.01%
2023/11/14	8	136.70	0	0.00	136.65	8	3,501	0.23%
2023/11/13	0	0.00	9.1	135.94	135.40	-9.1	3,530	-0.26%
2023/11/10	1	132.15	0.4	132.25	132.40	0.6	3,515	0.02%
2023/11/09	1	132.80	0	0.00	133.65	1	3,538	0.03%
2023/11/08	2.1	132.91	10.1	133.34	133.50	-8	3,607	-0.22%
2023/11/07	1	131.40	3	131.63	132.30	-2	3,593	-0.06%
2023/11/06	3	132.57	1	132.65	132.25	2	3,642	0.05%
2023/11/02	3	127.02	1	126.80	127.85	2	3,525	0.06%
2023/11/01	0.1	122.22	0.2	123.20	122.90	-0.1	3,495	0.00%
2023/10/31	4.7	123.14	0	0.00	121.80	4.7	3,510	0.13%
2023/10/30	2	124.55	0	0.00	124.00	2	3,554	0.06%
2023/10/27	0	124.30	0.2	124.70	124.10	-0.2	3,546	-0.01%
2023/10/26	11.8	123.52	6	123.20	122.75	5.8	3,564	0.16%
2023/10/25	1.1	128.01	0.2	128.20	127.95	0.9	3,465	0.03%
2023/10/24	6.7	125.83	0	0.00	127.25	6.7	3,457	0.19%
2023/10/23	4.3	126.86	0	0.00	126.00	4.3	3,425	0.13%
2023/10/20	7.3	127.10	0	0.00	128.70	7.3	3,389	0.22%
2023/10/19	6	129.10	0	0.00	129.20	6	3,344	0.18%
2023/10/18	4.1	130.21	0	0.00	129.40	4.1	3,395	0.12%
2023/10/17	0.4	132.33	0	0.00	132.15	0.4	3,342	0.01%
2023/10/16	0	132.10	0	0.00	132.30	0	3,357	0.00%
2023/10/13	4	134.65	1.4	134.00	134.25	2.6	3,387	0.08%
2023/10/12	1	135.26	6	134.86	135.30	-5	3,395	-0.15%
2023/10/11	1	133.25	2	133.15	133.20	-1	3,388	-0.03%
2023/10/06	0.1	130.25	3	130.20	130.35	-2.9	3,383	-0.09%
2023/10/04	1.6	126.02	20	125.71	126.10	-18.4	3,365	-0.55%
2023/10/03	1.6	129.76	5	130.00	128.95	-3.4	3,306	-0.10%
2023/10/02	10	130.50	0	0.00	131.05	10	3,333	0.30%
2023/09/28	1	128.14	0.1	128.45	127.80	0.9	3,366	0.03%
2023/09/26	11.3	126.87	10	127.21	126.45	1.3	3,359	0.04%
2023/09/25	6	128.55	0	0.00	129.45	6	3,363	0.18%
2023/09/22	15.3	126.87	0	0.00	127.45	15.3	3,348	0.46%
2023/09/21	16	127.84	1	127.50	126.90	15	3,338	0.45%
2023/09/20	4	131.35	0	0.00	131.00	4	3,242	0.12%
2023/09/19	4	133.28	0	0.00	132.20	4	3,262	0.12%
2023/09/18	6	134.58	2.4	134.26	133.65	3.6	3,269	0.11%
2023/09/15	8	135.80	1	136.65	136.75	7	3,236	0.22%
2023/09/14	1	133.90	2	134.45	135.70	-1	3,206	-0.03%
2023/09/13	3	131.73	0	0.00	131.70	3	3,159	0.09%
2023/09/12	2	130.75	0	0.00	131.30	2	3,164	0.06%
2023/09/11	2.2	130.28	0	0.00	128.90	2.2	3,155	0.07%
2023/09/08	0.1	131.20	6	130.15	131.05	-5.9	3,118	-0.19%
2023/09/07	0.1	132.61	0	0.00	131.45	0.1	3,129	0.00%
2023/09/06	2.3	134.48	0	0.00	133.80	2.3	3,113	0.07%
2023/09/05	2.1	134.01	0	0.00	134.55	2.1	3,118	0.07%
2023/09/04	2	134.65	0	0.00	134.45	2	3,149	0.06%
2023/09/01	0	133.40	0	0.00	133.05	0	3,149	0.00%
2023/08/31	0.8	133.03	0	0.00	132.35	0.8	3,146	0.03%
2023/08/30	0.1	134.65	10.2	134.74	133.95	-10.1	3,151	-0.32%
2023/08/29	0.1	131.01	0	0.00	132.50	0.1	3,143	0.00%
2023/08/28	9	130.70	0	0.00	130.40	9	3,131	0.29%
2023/08/25	1.1	131.74	0	0.00	129.35	1.1	3,125	0.03%
2023/08/24	4.2	134.32	5	134.02	134.70	-0.8	3,073	-0.03%
2023/08/23	0.7	131.50	0	0.00	131.45	0.7	3,035	0.02%
2023/08/22	7	129.87	0	0.00	129.10	7	3,035	0.23%
2023/08/21	15.3	128.02	0	0.00	128.00	15.3	3,043	0.50%
2023/08/18	0	129.41	0	0.00	128.15	0	3,048	0.00%
2023/08/17	2.3	130.06	0	0.00	130.45	2.3	3,025	0.07%
2023/08/16	2.1	128.59	0	0.00	128.85	2.1	2,960	0.07%
2023/08/15	9.9	129.77	12	130.14	129.50	-2.1	2,972	-0.07%
2023/08/14	44.7	128.71	33	128.72	128.15	11.7	3,002	0.39%
2023/08/10	7.7	132.76	1	135.15	132.65	6.7	2,984	0.23%
2023/08/09	0	0.00	2	136.90	135.90	-2	2,906	-0.07%
2023/08/08	0.2	136.24	0	0.00	135.95	0.2	2,908	0.01%
2023/08/07	0	136.89	2.7	137.42	138.80	-2.6	2,895	-0.09%
2023/08/04	2.1	135.60	0	0.00	135.75	2.1	2,891	0.07%
2023/08/02	5.1	136.40	0	0.00	135.95	5.1	2,854	0.18%
2023/08/01	0.1	141.68	0	0.00	141.50	0.1	2,794	0.01%
2023/07/31	1.6	143.81	0	0.00	139.85	1.6	2,793	0.06%
2023/07/28	0	142.65	3	142.57	142.50	-3	2,744	-0.11%
2023/07/27	1	142.26	1	142.15	142.40	0	2,731	0.00%
2023/07/26	0.2	140.61	2	141.15	140.30	-1.8	2,735	-0.06%
2023/07/25	1.4	141.38	1	141.10	141.35	0.4	2,740	0.01%
2023/07/24	0.2	137.67	0	0.00	138.15	0.2	2,732	0.01%
2023/07/21	2.3	136.64	0	0.00	137.70	2.3	2,740	0.08%
2023/07/20	0.1	140.11	2	139.95	140.35	-1.9	2,725	-0.07%
2023/07/19	0.3	141.19	0	0.00	139.60	0.3	2,724	0.01%
2023/07/18	0.2	142.28	0	0.00	141.30	0.2	2,729	0.01%
2023/07/17	1.1	142.62	0	0.00	142.40	1.1	2,698	0.04%
2023/07/14	0.1	142.55	2	142.40	142.40	-1.9	2,698	-0.07%
2023/07/13	0.3	140.93	7.6	140.53	139.25	-7.3	2,677	-0.27%
2023/07/12	2.3	135.77	2	136.05	136.40	0.3	2,624	0.01%
2023/07/11	1.3	135.53	0.3	134.35	135.65	1.1	2,642	0.04%
2023/07/10	0.4	132.84	0	0.00	131.60	0.4	2,646	0.01%
2023/07/07	6.3	131.74	1	132.25	132.10	5.3	2,635	0.20%
2023/07/06	4.6	134.37	0	0.00	133.35	4.6	2,605	0.18%
2023/07/05	0.1	138.48	1.7	138.88	138.30	-1.6	2,537	-0.06%
2023/07/04	1.1	138.85	0	0.00	139.90	1.1	2,530	0.04%
2023/07/03	3.5	138.32	20	138.76	138.75	-16.5	2,533	-0.65%
2023/06/30	0.1	133.90	0	0.00	135.25	0.1	2,524	0.00%
2023/06/28	0.4	134.63	0.2	134.40	134.30	0.2	2,524	0.01%
2023/06/27	1.3	134.39	0.2	135.44	133.95	1.1	2,548	0.04%
2023/06/26	0.2	136.66	0.1	136.60	136.20	0.1	2,528	0.00%
2023/06/21	0.1	138.08	1.6	137.88	138.40	-1.5	2,536	-0.06%
2023/06/20	0	138.18	2.1	138.97	138.45	-2	2,577	-0.08%
2023/06/19	0.1	139.47	0.1	139.37	139.45	0	2,614	0.00%
2023/06/16	4	139.99	2	140.23	139.85	2	2,639	0.08%
2023/06/15	5	140.85	5	140.45	140.85	0	2,644	0.00%
2023/06/14	0.1	138.86	0	0.00	139.20	0.1	2,689	0.00%
2023/06/13	37	139.24	37.1	138.61	139.35	0	2,752	0.00%
2023/06/12	0	134.35	0	134.50	134.75	0	2,751	0.00%
2023/06/09	0	0.00	1	133.20	133.30	-1	2,794	-0.04%
2023/06/08	2.2	130.69	0	0.00	130.80	2.2	2,860	0.08%
2023/06/07	35	133.64	35	133.12	133.80	0	2,912	0.00%
2023/06/06	10	131.35	10	131.70	131.10	0	2,919	0.00%
2023/06/05	18.1	130.85	10	131.25	130.35	8.1	2,965	0.27%
2023/06/02	19.1	130.78	19	131.09	130.80	0.1	2,986	0.00%
2023/06/01	0.2	127.26	0.1	127.40	127.45	0.1	3,033	0.00%
2023/05/31	11	127.72	15	127.89	128.25	-4	3,051	-0.13%
2023/05/30	5	129.10	5	129.50	129.20	0	3,064	0.00%
2023/05/29	5	128.75	6.4	129.63	129.10	-1.4	3,099	-0.04%
2023/05/26	33	126.19	37.4	126.50	127.00	-4.4	3,111	-0.14%
2023/05/25	5.2	123.11	5	122.90	123.25	0.2	3,126	0.01%
2023/05/24	2.1	120.61	1.1	120.25	121.15	1	3,146	0.03%
2023/05/23	5	121.85	5	122.60	122.10	0	3,145	0.00%
2023/05/22	3	121.82	1	121.70	121.80	2	3,147	0.06%
2023/05/19	0.2	121.84	3	121.25	122.00	-2.8	3,194	-0.09%
2023/05/18	40	120.65	49	120.58	120.95	-9	3,186	-0.28%
2023/05/17	40	118.22	47	117.10	118.20	-7	3,190	-0.22%
2023/05/16	32.2	114.79	30	114.45	114.70	2.2	3,153	0.07%
2023/05/15	0.1	111.55	0	0.00	111.85	0.1	3,155	0.00%
2023/05/12	2.6	111.20	0	0.00	112.15	2.6	3,163	0.08%
2023/05/11	20	112.95	20.1	113.03	112.15	-0.1	3,156	0.00%
2023/05/10	0.1	114.50	0	0.00	113.30	0.1	3,165	0.00%
2023/05/09	0	114.85	1	114.55	115.25	-1	3,152	-0.03%
2023/05/08	0.1	115.18	0	0.00	114.85	0.1	3,161	0.00%
2023/05/05	0.2	113.85	0	0.00	113.70	0.2	3,166	0.01%
2023/05/04	0.1	113.25	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	0.2	112.75	0	0.00	112.65	0.2	3,244	0.01%
2023/05/02	0.3	113.24	0	0.00	113.75	0.3	3,298	0.01%
2023/04/28	0.3	112.38	1.9	112.38	112.85	-1.6	3,377	-0.05%
2023/04/27	1.3	110.64	0.5	110.40	110.30	0.8	3,398	0.02%
2023/04/26	12.7	109.50	10	109.75	110.10	2.7	3,430	0.08%
2023/04/25	5.9	111.60	0	0.00	110.20	5.9	3,478	0.17%
2023/04/24	5.2	113.77	5	113.60	113.80	0.2	3,459	0.01%
2023/04/21	2.5	114.85	27	114.50	113.70	-24.5	3,516	-0.70%
2023/04/20	0.7	115.13	0	0.00	115.00	0.7	3,591	0.02%
2023/04/19	0.2	116.76	0	0.00	116.10	0.2	3,700	0.00%
2023/04/18	0.1	117.65	3	117.60	117.15	-2.9	3,762	-0.08%
2023/04/17	0.1	117.93	0	0.00	118.00	0.1	3,827	0.00%
2023/04/14	0.1	117.83	0	0.00	118.45	0.1	3,867	0.00%
2023/04/13	1.4	116.87	0	0.00	116.25	1.4	3,977	0.03%
2023/04/12	0.1	117.69	0	0.00	117.90	0.1	4,007	0.00%
2023/04/11	0	0.00	3	118.35	117.90	-3	4,072	-0.07%
2023/04/10	0.1	117.57	0	0.00	117.35	0.1	4,162	0.00%
2023/04/07	0.7	116.71	0	0.00	116.60	0.7	4,222	0.02%
2023/04/06	1.3	115.37	0	0.00	116.00	1.3	4,237	0.03%
2023/03/31	1	117.53	0	0.00	117.50	1	4,306	0.02%
2023/03/30	1	116.75	1	116.55	116.80	0	4,356	0.00%
2023/03/28	3.1	115.15	0	0.00	114.50	3.1	4,571	0.07%
2023/03/27	0	117.05	0	0.00	116.90	0	4,602	0.00%
2023/03/24	1.2	117.96	0	0.00	118.30	1.2	4,690	0.03%
2023/03/23	1	116.78	1	115.40	117.00	0	4,735	0.00%
2023/03/22	2	114.55	3.4	114.49	115.35	-1.4	4,827	-0.03%
2023/03/21	1	111.60	0	0.00	111.50	1	4,850	0.02%
2023/03/20	0	110.55	1	110.85	110.15	-1	4,879	-0.02%
2023/03/17	0.3	110.55	1	110.20	111.00	-0.7	4,928	-0.01%
2023/03/16	3.3	108.44	0	0.00	107.90	3.3	5,010	0.07%
2023/03/15	5	111.10	0	0.00	109.80	5	5,032	0.10%
2023/03/14	31.2	109.24	27	109.72	109.25	4.2	5,093	0.08%
2023/03/13	4	110.40	1	111.75	111.85	3	5,134	0.06%
2023/03/10	1.2	111.81	0.3	112.22	111.00	0.9	5,117	0.02%
2023/03/09	0	115.60	1	116.00	115.00	-1	5,174	-0.02%
2023/03/08	12	115.62	10	115.50	115.65	2	5,245	0.04%
2023/03/07	11	117.13	0	0.00	117.00	11	5,267	0.21%
2023/03/06	11	115.75	1	115.90	115.45	10	5,347	0.19%
2023/03/02	1	112.39	0	0.00	112.40	1	5,516	0.02%
2023/03/01	2.1	110.51	0	0.00	112.50	2.1	5,563	0.04%
2023/02/24	1.1	112.66	0	0.00	111.85	1.1	5,602	0.02%
2023/02/23	2	112.10	0	0.00	113.10	2	5,621	0.04%
2023/02/22	3	109.60	0	0.00	109.80	3	5,706	0.05%
2023/02/21	0	112.05	0	0.00	112.05	0	5,841	0.00%
2023/02/20	0	111.60	0	0.00	112.00	0	6,039	0.00%
2023/02/16	0.1	112.00	0	0.00	112.95	0.1	6,383	0.00%
2023/02/15	6	110.86	5	110.70	110.20	1	6,735	0.02%
2023/02/14	6	114.28	5.2	114.66	114.50	0.8	6,823	0.01%
2023/02/13	12	112.70	13	111.98	112.70	-1	7,067	-0.01%
2023/02/10	2	113.25	8	112.85	113.15	-6	7,188	-0.08%
2023/02/09	0.1	113.07	0	0.00	113.50	0.1	7,352	0.00%
2023/02/08	26	113.65	25.1	113.02	113.65	0.9	7,455	0.01%
2023/02/07	10.3	110.57	6	111.25	110.70	4.3	7,528	0.06%
2023/02/06	1.1	111.03	0	0.00	110.70	1.1	7,568	0.01%
2023/02/03	23	113.37	20	113.71	113.55	3	7,655	0.04%
2023/02/02	26	113.58	30	113.01	113.60	-4	7,735	-0.05%
2023/01/31	1	109.31	32.1	109.96	109.30	-31.1	7,965	-0.39%
2023/01/30	14	111.48	6	112.03	111.55	8	8,041	0.10%
2023/01/17	4	104.09	0	0.00	104.00	4	8,203	0.05%
2023/01/16	17.1	104.00	17	104.50	104.00	0.1	8,354	0.00%
2023/01/13	0	102.90	2	103.60	102.60	-2	8,411	-0.02%
2023/01/12	10.1	101.15	10	101.78	101.15	0.1	8,623	0.00%
2023/01/11	0.1	101.82	0	0.00	101.70	0.1	8,712	0.00%
2023/01/10	10	101.60	12.5	101.86	102.30	-2.5	8,967	-0.03%
2023/01/09	32.1	99.00	1.1	100.70	101.20	31	9,149	0.34%
2023/01/06	3.5	95.94	2	95.48	95.90	1.5	9,223	0.02%
2023/01/05	15	94.95	12	95.37	94.50	3	9,317	0.03%
2023/01/04	0.5	94.02	0	0.00	93.80	0.5	9,368	0.01%
2023/01/03	26.1	93.92	30	92.38	94.05	-3.9	9,587	-0.04%
2022/12/30	2	93.60	0	0.00	92.80	2	9,525	0.02%
2022/12/29	7.2	90.49	6	90.66	91.70	1.2	9,575	0.01%
2022/12/28	0.1	93.36	0	0.00	92.40	0.1	9,775	0.00%
2022/12/27	5	95.20	5	95.92	95.05	0	9,835	0.00%
2022/12/26	0	94.00	0	0.00	94.35	0	9,887	0.00%
2022/12/23	25.1	93.63	25	93.82	93.70	0.1	10,069	0.00%
2022/12/22	15.1	96.40	15	95.70	96.40	0.1	10,178	0.00%
2022/12/21	1	93.31	10	93.75	93.20	-9	10,293	-0.09%
2022/12/20	16.6	93.17	28	93.46	92.50	-11.4	10,334	-0.11%
2022/12/19	11.1	96.33	10	96.78	96.05	1.1	10,308	0.01%
2022/12/16	53.1	96.97	58.1	97.25	96.95	-5	10,298	-0.05%
2022/12/15	28	100.31	18	100.32	100.40	10	10,298	0.10%
2022/12/14	37.1	99.94	32	100.20	100.30	5.1	10,266	0.05%
2022/12/13	3	99.15	0	0.00	97.65	3	10,157	0.03%
2022/12/12	16.1	98.46	11	98.29	98.40	5.1	10,102	0.05%
2022/12/09	42	99.97	35.1	99.85	100.00	6.9	10,092	0.07%
2022/12/08	20.1	96.95	22.7	97.15	97.50	-2.6	10,065	-0.03%
2022/12/07	46	99.75	46	100.39	99.10	0	10,007	0.00%
2022/12/06	6.1	101.64	7.3	101.77	100.10	-1.2	9,952	-0.01%
2022/12/05	35	103.89	40	104.39	103.55	-5	9,941	-0.05%
2022/12/02	10	103.20	26.4	103.25	103.05	-16.4	9,901	-0.17%
2022/12/01	70	104.82	39	105.59	104.35	31	9,945	0.31%
2022/11/30	16.1	102.07	16	101.03	102.10	0.1	9,847	0.00%
2022/11/29	0	97.00	0	0.00	99.95	0	9,797	0.00%
2022/11/28	15.1	97.65	15	98.17	97.85	0.1	9,789	0.00%
2022/11/25	0	101.73	11	101.16	100.80	-11	9,828	-0.11%
2022/11/24	7.3	101.36	0	0.00	101.55	7.3	9,766	0.07%
2022/11/23	4	98.99	0	0.00	99.30	4	9,665	0.04%
2022/11/22	0	96.35	2	96.33	97.85	-2	9,699	-0.02%
2022/11/21	0	97.25	1.3	97.10	96.75	-1.2	9,649	-0.01%
2022/11/18	6	98.79	7	98.06	97.20	-1	9,650	-0.01%
2022/11/17	5	97.51	1	95.85	98.15	4	9,565	0.04%
2022/11/16	1	97.55	11	97.66	97.80	-10	9,453	-0.11%
2022/11/15	7	95.09	7.1	95.94	97.75	-0.1	9,282	0.00%
2022/11/14	1	92.24	55	91.71	92.20	-54	9,044	-0.60%
2022/11/11	75.1	90.46	3.1	90.53	90.65	72	8,915	0.81%
2022/11/10	4.1	83.55	1	83.70	83.60	3.1	8,548	0.04%
2022/11/09	11	84.03	1	85.00	85.20	10	8,418	0.12%
2022/11/08	7	81.79	5.5	81.77	81.45	1.5	8,194	0.02%
2022/11/07	6.1	80.27	0	0.00	80.30	6.1	8,091	0.08%
2022/11/04	0.1	76.35	1	77.05	77.95	-0.9	7,960	-0.01%
2022/11/03	3.1	77.03	1	77.20	77.35	2.1	7,878	0.03%
2022/11/02	0	78.27	4	78.80	78.80	-4	7,830	-0.05%
2022/11/01	0	77.78	1	78.10	78.20	-1	7,804	-0.01%
2022/10/31	1.5	77.07	6	76.90	76.95	-4.5	7,800	-0.06%
2022/10/28	1.1	74.98	0	0.00	74.90	1.1	7,772	0.01%
2022/10/27	3	77.32	2	76.95	76.95	1	7,679	0.01%
2022/10/26	7	75.31	0	0.00	74.80	7	7,622	0.09%
2022/10/25	0.1	75.04	1	76.00	74.00	-0.9	7,521	-0.01%
2022/10/24	3	76.80	0	0.00	76.25	3	7,319	0.04%
2022/10/21	6.1	76.19	2	76.60	75.60	4.1	7,180	0.06%
2022/10/20	34.2	74.30	50	75.12	76.70	-15.8	7,150	-0.22%
2022/10/19	1.1	78.62	1	78.00	77.80	0.1	6,924	0.00%
2022/10/18	34.1	78.54	31.1	78.88	79.15	3	6,835	0.04%
2022/10/17	23.9	77.25	20	77.83	79.35	3.9	6,597	0.06%
2022/10/14	13	80.47	0	0.00	79.95	13	6,370	0.20%
2022/10/13	1.2	78.10	2	76.28	75.60	-0.8	6,281	-0.01%
2022/10/12	0	0.00	2	78.18	78.60	-2	6,195	-0.03%
2022/10/11	2.1	80.12	7	79.19	78.85	-4.9	6,181	-0.08%
2022/10/07	2.1	88.06	10	87.45	86.85	-7.9	6,052	-0.13%
2022/10/05	5.3	88.31	6	88.95	88.30	-0.7	6,212	-0.01%
2022/10/04	11.2	85.47	2	85.35	85.55	9.2	6,156	0.15%
2022/10/03	5	81.44	0	0.00	81.50	5	6,111	0.08%
2022/09/30	0	0.00	1	83.00	83.20	-1	6,222	-0.02%
2022/09/29	4	84.93	0	0.00	85.05	4	6,311	0.06%
2022/09/28	0	85.75	0	0.00	84.65	0	6,421	0.00%
2022/09/26	2	89.56	0	0.00	88.15	2	6,626	0.03%
2022/09/23	6.3	93.40	0	0.00	92.70	6.3	6,762	0.09%
2022/09/22	1	94.20	6	93.80	94.20	-5	6,910	-0.07%
2022/09/16	1	97.35	1	97.20	97.45	0	7,118	0.00%
2022/09/14	0.2	98.80	6	97.60	99.00	-5.8	7,301	-0.08%
2022/09/12	0.5	101.85	0	0.00	101.90	0.5	7,362	0.01%
2022/09/07	0.1	96.56	0	0.00	95.90	0.1	7,405	0.00%
2022/09/02	3.1	99.99	1	99.90	99.40	2.1	7,373	0.03%
2022/09/01	0	101.83	0	0.00	101.00	0	7,323	0.00%
2022/08/29	0.2	103.14	0	0.00	103.10	0.2	7,093	0.00%
2022/08/24	0	105.80	0	0.00	105.65	0	6,999	0.00%
2022/08/23	2.1	106.35	5	106.60	106.20	-2.9	7,004	-0.04%
2022/08/22	4	108.49	0	0.00	108.25	4	6,975	0.06%
2022/08/19	0	110.35	0	0.00	110.80	0	6,966	0.00%
2022/08/18	1.1	110.23	0	0.00	110.40	1.1	6,972	0.02%
2022/08/17	1	111.20	1	111.40	111.40	0	6,954	0.00%
2022/08/16	0.1	111.25	2	111.45	111.25	-1.9	6,962	-0.03%
2022/08/15	1	110.00	0	0.00	111.15	1	6,953	0.01%
2022/08/10	0	104.30	0	0.00	104.00	0	6,950	0.00%
2022/08/09	3	105.66	1	105.80	105.75	2	6,936	0.03%
2022/08/08	0	104.95	0	0.00	105.45	0	6,933	0.00%
2022/08/04	7	100.79	1	100.60	100.75	6	6,911	0.09%
2022/08/03	0	100.35	1	100.50	101.00	-1	6,858	-0.01%
2022/08/02	1.1	100.78	0	0.00	100.35	1.1	6,840	0.02%
2022/08/01	0.1	103.63	0.1	104.10	103.95	0	6,768	0.00%
2022/07/28	0.1	103.33	0	0.00	102.65	0.1	6,741	0.00%
2022/07/27	0.1	100.55	0	0.00	102.45	0.1	6,682	0.00%
2022/07/26	0	101.78	1	100.75	101.00	-1	6,622	-0.01%
2022/07/25	0	101.60	0	0.00	102.60	0	6,583	0.00%
2022/07/22	0	102.18	0	0.00	102.30	0	6,591	0.00%
2022/07/21	0	100.23	0	0.00	102.10	0	6,601	0.00%
2022/07/20	5	101.00	6	101.33	100.00	-1	6,544	-0.02%
2022/07/19	0.1	98.55	5	98.51	98.85	-4.9	6,498	-0.08%
2022/07/18	0	97.50	1	98.30	98.30	-1	6,439	-0.02%
2022/07/15	2	95.77	1	96.40	96.80	1	6,333	0.02%
2022/07/14	4	93.18	5	95.18	95.25	-1	6,203	-0.02%
2022/07/13	3	94.12	7	94.26	93.80	-4	6,062	-0.07%
2022/07/12	1.1	88.55	2	88.45	88.50	-0.9	5,863	-0.02%
2022/07/11	1	93.63	0	0.00	93.35	1	5,673	0.02%
2022/07/08	3	94.37	14	94.46	94.80	-11	5,575	-0.20%
2022/07/07	13	93.01	0	0.00	93.05	13	5,356	0.24%
2022/07/06	8	90.43	0	0.00	88.45	8	5,093	0.16%
2022/07/05	0	0.00	4	91.70	92.80	-4	4,813	-0.08%
2022/07/04	12	92.05	0	0.00	91.50	12	4,527	0.27%
2022/07/01	5	96.21	34	92.81	92.35	-29	4,354	-0.67%
2022/06/30	3	99.95	0	0.00	98.35	3	4,074	0.07%
2022/06/28	22	106.00	22	106.00	106.00	0	3,819	0.00%
2022/06/27	0	0.00	3	108.70	107.95	-3	3,743	-0.08%
2022/06/23	23	103.04	0	0.00	102.15	23	3,503	0.66%
2022/06/22	0	0.00	1	105.60	103.90	-1	3,327	-0.03%
2022/06/20	2	104.00	0	0.00	103.60	2	3,176	0.06%
2022/06/17	11	107.16	0	0.00	107.10	11	3,090	0.36%
2022/06/16	0	0.00	2	114.85	109.45	-2	3,004	-0.07%
2022/06/09	1	120.50	0	0.00	120.75	1	2,904	0.03%
2022/05/31	0	0.00	1	121.45	121.95	-1	3,120	-0.03%
2022/05/27	1	115.35	0	0.00	115.35	1	3,034	0.03%
2022/05/24	0	0.00	1	113.80	111.30	-1	3,089	-0.03%
2022/05/23	1	114.20	0	0.00	114.20	1	3,081	0.03%
2022/05/20	0	0.00	3	112.60	113.95	-3	3,127	-0.10%
2022/05/19	3	110.12	0	0.00	111.70	3	3,079	0.10%
2022/05/18	0	0.00	1	114.60	115.30	-1	2,997	-0.03%
2022/05/12	0	0.00	5	108.85	106.85	-5	2,913	-0.17%
2022/05/10	0	0.00	5	108.90	112.55	-5	2,821	-0.18%
2022/05/09	1	114.10	0	0.00	112.35	1	2,776	0.04%
2022/05/06	0	0.00	30	116.70	117.30	-30	2,749	-1.09%
2022/05/05	10	122.88	0	0.00	122.00	10	2,722	0.37%
2022/04/28	1	117.00	1	115.90	118.00	0	2,812	0.00%
2022/04/08	0	0.00	1	130.20	130.95	-1	2,598	-0.04%
2022/03/15	1	124.75	0	0.00	124.85	1	2,453	0.04%
2022/03/10	25	133.50	0	0.00	133.10	25	2,403	1.04%
2022/03/04	1	137.60	1	138.55	137.95	0	2,142	0.00%
2022/03/01	0	0.00	2	141.23	141.35	-2	2,194	-0.09%
2022/02/25	2	136.95	0	0.00	136.45	2	2,153	0.09%
2022/02/24	5	138.00	0	0.00	136.05	5	2,121	0.24%
2022/02/18	0	0.00	1	146.65	147.30	-1	1,957	-0.05%
2022/02/17	0	0.00	1	146.90	147.35	-1	1,955	-0.05%
2022/02/15	2	144.20	1	144.25	142.05	1	1,947	0.05%
2022/02/14	0	0.00	5	143.01	143.10	-5	1,954	-0.26%
2022/02/10	1	146.10	2	146.80	148.10	-1	1,941	-0.05%
2022/02/07	5	141.23	1	138.95	141.50	4	1,986	0.20%
2022/01/26	2	138.43	0	0.00	137.85	2	1,970	0.10%
2022/01/25	1	139.20	0	0.00	138.15	1	1,994	0.05%
2022/01/17	1	150.45	1	150.90	151.95	0	1,869	0.00%
2022/01/06	0	0.00	2	148.18	148.25	-2	1,979	-0.10%
2022/01/04	1	148.75	1	150.25	151.20	0	2,038	0.00%
2021/12/29	0	0.00	1	145.70	146.75	-1	2,160	-0.05%
2021/12/28	2	144.30	1	145.40	145.65	1	2,223	0.04%
2021/12/16	2	138.73	0	0.00	139.15	2	2,519	0.08%
2021/12/09	0	0.00	2	139.78	139.85	-2	2,631	-0.08%
2021/12/08	1	141.20	1	140.10	139.80	0	2,625	0.00%
2021/12/03	2	137.20	0	0.00	137.60	2	2,672	0.07%
2021/11/30	1	132.90	1	133.40	131.70	0	2,689	0.00%
2021/11/18	0	0.00	1	139.00	139.85	-1	2,898	-0.03%
2021/11/17	0	0.00	0.3	137.00	137.85	-0.3	2,961	-0.01%
2021/11/16	0	0.00	0.4	136.66	136.75	-0.4	3,016	-0.01%
2021/11/15	1	136.50	0	0.00	136.65	1	3,164	0.03%
2021/11/11	0	0.00	100	133.35	133.35	-100	3,238	-3.09%
2021/11/05	100	130.50	0	0.00	130.75	100	3,278	3.05%
2021/11/02	0.2	129.44	0	0.00	126.95	0.2	3,257	0.00%
2021/10/29	0.2	125.89	0	0.00	125.95	0.2	3,204	0.00%
2021/10/27	0	0.00	0.2	128.05	128.05	-0.2	3,191	-0.01%
2021/10/25	1	123.40	1	125.30	125.30	0	3,210	0.00%
2021/10/21	0.2	126.30	0	0.00	124.80	0.2	3,257	0.00%
2021/10/19	0	0.00	101	125.55	125.65	-101	3,262	-3.10%	大賣/鉅額交易
2021/10/15	100	121.70	1	123.90	123.90	99	3,269	3.03%
2021/10/12	1	117.90	0	0.00	118.55	1	3,215	0.03%
2021/10/08	0.2	122.50	62	121.05	121.50	-61.8	3,184	-1.94%
2021/10/07	62	122.67	1	122.95	122.95	61	3,144	1.94%
2021/10/06	1.2	119.25	1	118.50	117.85	0.2	3,096	0.01%
2021/10/01	1	122.40	52	120.62	119.60	-51	2,946	-1.73%
2021/09/30	52	125.80	0	0.00	125.80	52	2,862	1.82%
2021/09/29	1	125.70	0	0.00	124.05	1	2,825	0.04%
2021/09/24	0	0.00	1	131.20	130.65	-1	2,780	-0.04%
2021/09/03	0	0.00	1	134.90	134.90	-1	2,863	-0.03%
2021/08/31	0	0.00	1	129.70	133.10	-1	2,859	-0.03%
2021/08/30	0	0.00	1	131.80	131.80	-1	2,897	-0.03%
2021/08/27	0	0.00	1	129.40	129.40	-1	2,898	-0.03%
2021/08/25	0	0.00	1	125.85	125.85	-1	2,894	-0.03%
2021/08/23	2	120.45	1	121.90	122.05	1	2,903	0.03%
2021/08/19	0	0.00	1	119.25	116.00	-1	2,882	-0.03%
2021/08/18	1	122.75	0	0.00	122.75	1	2,769	0.04%
2021/08/17	1	120.70	0	0.00	120.00	1	2,787	0.04%
2021/08/13	1	125.70	0	0.00	124.50	1	2,896	0.03%
2021/08/09	1	129.70	0	0.00	130.95	1	3,398	0.03%
2021/08/04	0	0.00	2	133.30	133.75	-2	3,901	-0.05%
2021/08/02	1	129.40	1	131.20	131.65	0	4,031	0.00%
2021/07/29	0	0.00	1	129.20	129.80	-1	4,068	-0.02%
2021/07/28	1	124.30	0	0.00	124.25	1	4,080	0.02%
2021/07/26	1	128.50	0	0.00	128.50	1	4,155	0.02%
2021/07/23	1	131.20	0	0.00	131.20	1	4,157	0.02%
2021/07/20	1	131.70	200	130.00	129.60	-199	4,165	-4.78%	大賣/鉅額交易
2021/07/16	1	134.35	0	0.00	135.60	1	4,139	0.02%
2021/07/15	200	137.70	1	137.00	137.85	199	4,138	4.81%	大買/鉅額交易
2021/07/13	1	134.85	0	0.00	134.85	1	4,167	0.02%
2021/07/12	0	0.00	1	135.05	134.70	-1	4,172	-0.02%
2021/07/09	1	131.50	0	0.00	131.50	1	4,165	0.02%
2021/07/05	0	0.00	1	133.80	135.90	-1	4,213	-0.02%
2021/07/01	1	131.65	0	0.00	131.65	1	4,226	0.02%
2021/06/23	0	0.00	2	126.48	126.95	-2	4,287	-0.05%
2021/06/21	2	123.40	0	0.00	122.05	2	4,312	0.05%
2021/06/17	1	124.25	1	127.20	127.20	0	4,296	0.00%
2021/06/15	0	0.00	1	127.15	127.15	-1	4,332	-0.02%
2021/06/11	1	124.80	0	0.00	124.80	1	4,327	0.02%
2021/06/10	0	0.00	1	124.15	124.15	-1	4,338	-0.02%
2021/06/09	1	120.85	0	0.00	120.85	1	4,317	0.02%
2021/06/07	1	119.00	1	123.25	123.25	0	4,389	0.00%
2021/05/31	0	0.00	1	122.50	122.00	-1	4,607	-0.02%
2021/05/27	1	113.00	1	115.70	115.70	0	4,608	0.00%
2021/05/25	1	116.45	1	116.00	116.45	0	4,699	0.00%
2021/05/21	1	110.00	1	113.00	111.70	0	4,684	0.00%
2021/05/19	1	109.45	0	0.00	109.45	1	4,598	0.02%
2021/05/18	1	105.00	3	106.33	110.15	-2	4,555	-0.04%
2021/05/17	3	99.23	1	99.10	99.10	2	4,456	0.04%
2021/04/06	1	119.55	1	118.75	119.00	0	4,421	0.00%
2021/04/01	0	0.00	0	115.50	116.00	0	4,433	0.00%
2021/03/11	1	108.10	1	109.40	111.00	0	4,592	0.00%
2021/02/26	0	0.00	2	108.70	107.20	-2	4,329	-0.05%
2021/02/25	2	113.50	0	0.00	114.25	2	4,245	0.05%
2021/02/23	1	114.25	1	113.70	115.35	0	4,185	0.00%
2021/02/22	5	116.48	4	114.70	114.60	1	4,147	0.02%
2021/02/19	0	0.00	4	113.24	113.95	-4	4,147	-0.10%
2021/02/18	8	114.90	4	113.96	115.50	4	4,199	0.10%
2021/02/03	0	0.00	1	105.40	105.90	-1	4,225	-0.02%
2021/02/02	0	0.00	2	105.40	105.30	-2	4,296	-0.05%
2021/02/01	2	100.45	0	0.00	100.45	2	4,327	0.05%
2021/01/28	0	0.00	0.2	100.35	100.65	-0.2	4,392	0.00%
2021/01/21	0.2	112.00	0	0.00	111.15	0.2	4,372	0.00%
2021/01/08	0	0.00	1	99.50	100.35	-1	4,068	-0.02%
2021/01/07	1	97.45	0	0.00	97.45	1	4,056	0.02%
2020/11/04	0	0.00	2	67.60	68.20	-2	5,101	-0.04%
2020/10/30	0	0.00	1	63.70	63.50	-1	5,046	-0.02%
2020/10/29	3	64.28	0	0.00	64.90	3	5,068	0.06%
2020/10/19	0	0.00	1	67.00	67.55	-1	5,606	-0.02%
2020/10/16	1	65.65	0	0.00	65.65	1	5,613	0.02%
2020/10/08	0	0.00	6	66.70	67.15	-6	5,781	-0.10%
2020/10/06	0	0.00	1	65.10	65.10	-1	5,794	-0.02%
2020/09/28	0	0.00	1	62.60	62.60	-1	5,866	-0.02%
2020/09/24	4	60.94	1	60.50	60.15	3	5,861	0.05%
2020/09/23	1	63.50	0	0.00	63.75	1	5,729	0.02%
2020/09/22	2	64.20	0	0.00	63.40	2	5,735	0.03%
2020/09/21	1	65.70	0	0.00	65.40	1	5,649	0.02%
2020/09/16	2	67.90	5	67.78	67.90	-3	5,617	-0.05%
2020/09/10	1	64.15	1	63.90	64.40	0	5,506	0.00%
2020/09/09	1	62.20	0	0.00	63.65	1	5,600	0.02%
2020/08/31	1	64.00	0	0.00	63.20	1	5,944	0.02%
2020/08/28	1	64.35	0	0.00	64.50	1	5,941	0.02%
2020/08/26	0	0.00	1	65.65	65.65	-1	5,985	-0.02%
2020/08/24	0	0.00	1	63.80	63.80	-1	6,066	-0.02%
2020/08/21	0	0.00	4	63.15	63.40	-4	6,137	-0.07%
2020/08/20	6	61.28	0	0.00	60.70	6	6,139	0.10%
2020/08/17	0	0.00	1	67.00	67.25	-1	6,323	-0.02%
2020/08/11	1	65.70	0	0.00	65.35	1	6,650	0.02%
2020/07/28	3	66.03	2	66.70	62.75	1	7,771	0.01%
2020/07/22	0	0.00	6	60.75	60.60	-6	8,125	-0.07%
2020/07/21	6	60.40	2	59.43	60.30	4	8,212	0.05%
2020/07/17	1	57.75	1	58.50	57.75	0	8,479	0.00%
2020/07/16	1	57.05	0	57.05	57.05	1	8,761	0.01%
2020/07/06	1	55.80	0	0.00	55.95	1	9,741	0.01%
2020/06/22	0	0.00	1	50.50	50.15	-1	11,852	-0.01%
2020/06/12	14	48.49	13	47.93	48.49	1	14,478	0.01%
2020/06/05	0	0.00	1	49.00	49.05	-1	15,244	-0.01%
2020/06/04	0	0.00	1	47.80	48.15	-1	15,296	-0.01%
2020/06/02	0	45.80	0	0.00	45.95	0	15,308	0.00%
2020/05/27	0	0.00	3	44.81	44.87	-3	15,182	-0.02%
2020/05/25	3	43.15	0	0.00	43.85	3	15,047	0.02%
2020/05/21	0	0.00	1	44.91	44.90	-1	14,836	-0.01%
2020/05/19	0	0.00	5	43.85	43.82	-5	14,660	-0.03%
2020/05/18	5	43.16	0	0.00	42.89	5	14,555	0.03%
2020/05/13	0	0.00	8	43.92	44.20	-8	14,146	-0.06%
2020/05/12	1	44.20	0	0.00	43.79	1	14,065	0.01%
2020/05/08	2	44.06	0	0.00	44.00	2	13,792	0.01%
2020/05/07	5	43.67	0	0.00	43.62	5	13,661	0.04%
2020/05/05	1	42.80	1	42.56	42.74	0	13,359	0.00%
2020/05/04	101	42.35	105	42.09	42.18	-4	13,214	-0.03%	大買/大賣/
2020/04/30	198	43.78	195	44.29	44.69	3	12,980	0.02%	大買/大賣/
2020/04/29	2	42.65	6	42.74	42.96	-4	12,826	-0.03%
2020/04/28	3	41.42	0	0.00	41.82	3	12,664	0.02%
2020/04/27	70	41.45	70	41.15	41.57	0	12,611	0.00%
2020/04/24	1	39.21	2	39.36	39.43	-1	12,378	-0.01%
2020/04/23	75	39.36	75	39.63	39.66	0	12,225	0.00%
2020/04/22	1	38.47	6	38.71	39.07	-5	11,915	-0.04%
2020/04/21	205	40.85	200	39.04	38.80	5	11,772	0.04%	大買/大賣/
2020/04/17	105	41.94	114	41.51	41.55	-9	11,312	-0.08%	大買/大賣/
2020/04/16	1	39.70	11	39.35	39.76	-10	11,003	-0.09%
2020/04/15	9	39.99	10	39.87	39.87	-1	10,854	-0.01%
2020/04/14	5	39.41	1	39.00	39.53	4	10,661	0.04%
2020/04/10	0	0.00	2	37.69	37.76	-2	10,268	-0.02%
2020/04/08	2	37.17	2	37.31	37.83	0	9,867	0.00%
2020/04/07	1	36.54	9	36.35	36.64	-8	9,572	-0.08%
2020/04/06	4	34.25	7	34.43	35.31	-3	9,293	-0.03%
2020/04/01	2	33.83	8	34.25	33.97	-6	8,972	-0.07%
2020/03/31	15	34.23	6	34.55	33.94	9	8,754	0.10%
2020/03/30	21	32.47	19	32.60	33.70	2	8,458	0.02%
2020/03/27	17	34.82	17	34.93	33.99	0	8,004	0.00%
2020/03/26	8	33.82	13	33.83	34.30	-5	7,569	-0.07%
2020/03/25	29	33.35	41	33.59	33.41	-12	7,062	-0.17%
2020/03/24	49	31.37	30	31.44	31.40	19	6,439	0.30%
2020/03/23	10	28.39	10	28.54	28.25	0	5,892	0.00%
2020/03/20	46	29.91	27	29.80	30.45	19	5,475	0.35%
2020/03/19	9	27.63	16	28.15	26.40	-7	4,886	-0.14%
2020/03/17	1	33.00	1	32.70	32.88	0	3,892	0.00%
2020/03/16	7	35.93	8	35.59	34.63	-1	3,470	-0.03%
2020/03/13	13	36.60	4	35.93	37.64	9	3,199	0.28%
2020/03/12	3	39.64	7	41.98	39.43	-4	2,837	-0.14%
2020/03/11	0	0.00	2	44.48	43.42	-2	2,642	-0.08%
2020/03/10	9	44.09	0	0.00	44.72	9	2,574	0.35%
2020/03/09	2	45.55	8	44.43	44.37	-6	2,437	-0.25%
2020/03/05	3	48.89	5	48.85	48.92	-2	2,247	-0.09%
2020/03/03	4	47.42	0	0.00	47.49	4	2,188	0.18%
2020/03/02	4	46.22	0	0.00	46.38	4	2,122	0.19%
2020/02/27	1	47.94	4	47.60	47.26	-3	2,026	-0.15%
2020/02/25	2	49.45	0	0.00	49.46	2	1,872	0.11%
2020/02/24	0	0.00	2	49.15	49.21	-2	1,842	-0.11%
2020/02/19	2	51.35	1	51.45	51.35	1	1,697	0.06%
2020/02/18	1	50.50	0	0.00	50.15	1	1,663	0.06%
2020/02/12	2	51.40	0	0.00	51.45	2	1,563	0.13%
2020/02/11	2	50.75	0	0.00	50.65	2	1,570	0.13%
2020/02/10	2	49.76	0	0.00	49.75	2	1,563	0.13%
2020/02/04	4	48.35	6	49.53	49.38	-2	1,450	-0.14%
2020/02/03	2	47.91	0	0.00	47.91	2	1,424	0.14%
2019/12/18	0	0.00	1	54.60	54.65	-1	1,122	-0.09%
2019/12/13	1	53.35	0	0.00	53.25	1	1,124	0.09%
2019/09/05	0	0.00	1	41.10	41.13	-1	1,667	-0.06%
2019/09/04	0	0.00	2	40.19	40.45	-2	1,661	-0.12%
2019/08/30	5	39.82	0	0.00	39.96	5	1,727	0.29%
2019/08/27	2	38.45	0	0.00	38.33	2	1,716	0.12%
2019/08/22	0	0.00	5	39.28	39.24	-5	1,733	-0.29%
2019/08/02	1	39.41	0	0.00	39.13	1	1,781	0.06%
2019/07/11	0	0.00	1	40.43	40.49	-1	1,753	-0.06%
2019/07/03	1	39.34	0	0.00	39.34	1	1,730	0.06%
2019/06/21	0	0.00	4	38.82	38.75	-4	1,671	-0.24%
2019/06/20	0	0.00	1	38.80	38.81	-1	1,678	-0.06%
2019/05/31	1	36.54	0	0.00	36.49	1	1,504	0.07%
2019/05/29	0	0.00	10	34.95	35.25	-10	1,474	-0.68%
2019/05/27	10	35.78	0	0.00	35.58	10	1,471	0.68%
2019/05/24	1	35.85	0	0.00	35.61	1	1,492	0.07%
2019/05/23	1	35.37	0	0.00	35.50	1	1,481	0.07%
2019/05/17	2	37.43	0	0.00	36.42	2	1,403	0.14%
2019/02/11	0	0.00	4	33.85	33.52	-4	3,844	-0.10%
2019/01/21	2	32.64	0	0.00	32.64	2	4,380	0.05%
2019/01/15	2	32.03	0	0.00	32.02	2	4,972	0.04%
2019/01/09	0	0.00	4	31.27	31.56	-4	5,175	-0.08%
2019/01/04	1	29.37	4	29.09	29.37	-3	5,323	-0.06%
2019/01/03	0	0.00	4	30.07	30.04	-4	5,534	-0.07%
2018/12/18	0	0.00	2	31.50	31.60	-2	5,760	-0.03%
2018/12/12	2	31.91	0	0.00	32.13	2	5,674	0.04%
2018/12/10	0	0.00	4	30.91	30.91	-4	5,689	-0.07%
2018/12/06	0	0.00	2	32.05	31.16	-2	5,659	-0.04%
2018/12/04	3	33.93	3	33.83	33.77	0	5,521	0.00%
2018/12/03	0	0.00	4	33.78	34.38	-4	5,516	-0.07%
2018/11/30	6	32.87	0	0.00	32.55	6	5,396	0.11%
2018/11/29	0	0.00	1	32.97	32.64	-1	5,375	-0.02%
2018/11/28	2	32.36	0	0.00	32.60	2	5,300	0.04%
2018/11/20	0	0.00	5	32.10	31.75	-5	5,153	-0.10%
2018/11/19	2	32.20	0	0.00	32.23	2	5,117	0.04%
2018/11/16	3	32.58	0	0.00	32.13	3	5,121	0.06%
2018/11/13	1	30.99	0	0.00	31.98	1	5,022	0.02%
2018/11/08	2	33.28	6	33.35	33.06	-4	4,921	-0.08%
2018/11/02	0	0.00	8	32.76	32.83	-8	4,682	-0.17%
2018/11/01	2	32.04	0	0.00	32.49	2	4,572	0.04%
2018/10/31	2	31.63	1	31.90	31.90	1	4,486	0.02%
2018/10/30	8	30.70	0	0.00	30.75	8	4,376	0.18%
2018/10/25	3	30.39	6	30.25	30.34	-3	4,049	-0.07%
2018/10/24	0	0.00	8	31.65	32.00	-8	3,852	-0.21%
2018/10/23	7	32.42	0	0.00	32.14	7	3,700	0.19%
2018/10/22	2	33.55	0	0.00	33.46	2	3,561	0.06%
2018/10/18	0	0.00	2	33.62	33.22	-2	3,376	-0.06%
2018/10/16	4	33.23	0	0.00	33.40	4	3,293	0.12%
2018/10/12	0	0.00	1	33.78	33.78	-1	3,170	-0.03%
2018/10/11	5	33.05	24	33.36	31.65	-19	3,008	-0.63%
2018/10/09	3	37.34	0	0.00	37.40	3	2,706	0.11%
2018/10/08	21	37.29	0	0.00	37.30	21	2,617	0.80%
2018/10/05	5	38.34	0	0.00	37.77	5	2,488	0.20%
2018/10/04	5	39.01	0	0.00	38.89	5	2,352	0.21%
2018/10/02	5	40.21	0	0.00	40.02	5	2,281	0.22%
2018/10/01	0	0.00	2	41.05	41.11	-2	2,269	-0.09%
2018/09/28	0	0.00	30	41.14	40.70	-30	2,284	-1.31%
2018/09/27	0	0.00	2	40.75	40.97	-2	2,253	-0.09%
2018/09/21	5	40.55	0	0.00	40.67	5	2,217	0.23%
2018/09/19	0	0.00	36	39.90	40.22	-36	2,204	-1.63%
2018/09/18	5	39.53	0	0.00	39.56	5	2,204	0.23%
2018/09/17	40	39.94	0	0.00	39.92	40	2,217	1.80%
2018/09/14	5	40.20	2	40.22	40.59	3	2,173	0.14%
2018/09/13	5	39.19	0	0.00	39.20	5	2,136	0.23%
2018/09/12	6	39.26	0	0.00	39.42	6	2,097	0.29%
2018/09/11	15	39.41	0	0.00	39.49	15	2,072	0.72%
2018/09/10	2	39.44	10	40.15	39.44	-8	2,043	-0.39%
2018/09/07	2	39.81	0	0.00	39.95	2	1,994	0.10%
2018/09/05	0	0.00	2	40.90	40.69	-2	1,975	-0.10%
2018/08/30	0	0.00	1	41.20	41.23	-1	1,988	-0.05%
2018/08/28	0	0.00	1	40.38	40.35	-1	1,909	-0.05%
2018/08/27	1	39.89	1	39.69	39.89	0	1,926	0.00%
2018/08/23	0	0.00	1	39.42	39.50	-1	1,894	-0.05%
2018/08/21	0	0.00	1	39.06	39.08	-1	1,898	-0.05%
2018/08/17	1	38.66	20	38.65	38.25	-19	1,895	-1.00%
2018/08/16	60	38.10	41	38.61	38.48	19	1,859	1.02%
2018/08/15	1	38.25	0	0.00	38.33	1	1,819	0.05%
2018/08/14	0	0.00	40	38.85	39.02	-40	1,789	-2.24%
2018/08/13	43	38.54	0	0.00	38.62	43	1,810	2.37%
2018/08/08	0	0.00	2	40.71	40.69	-2	1,783	-0.11%
2018/07/20	0	0.00	2	38.59	38.69	-2	2,076	-0.10%
2018/07/18	0	0.00	2	37.74	37.84	-2	2,148	-0.09%
2018/07/13	0	0.00	4	37.90	38.00	-4	2,298	-0.17%
2018/07/11	1	36.33	0	0.00	36.51	1	2,301	0.04%
2018/07/06	1	35.68	0	0.00	36.04	1	2,228	0.04%
2018/07/05	1	35.77	0	0.00	35.77	1	2,214	0.05%
2018/06/29	1	35.88	0	0.00	36.74	1	2,224	0.04%
2018/06/27	0	0.00	1	35.95	35.80	-1	2,207	-0.05%
2018/06/26	1	35.52	0	0.00	36.06	1	2,201	0.05%
2018/06/25	1	36.31	0	0.00	36.18	1	2,216	0.05%
2018/06/22	1	36.45	0	0.00	36.48	1	2,248	0.04%
2018/06/19	1	36.38	0	0.00	36.26	1	2,316	0.04%
2018/06/06	0	0.00	1	38.46	38.48	-1	2,394	-0.04%
2018/06/04	0	0.00	12	37.52	37.80	-12	2,445	-0.49%
2018/05/14	0	0.00	2	36.60	36.97	-2	3,191	-0.06%
2018/05/11	0	0.00	1	36.27	36.27	-1	3,186	-0.03%
2018/05/10	0	0.00	1	35.64	35.64	-1	3,155	-0.03%
2018/05/08	2	35.03	1	35.06	35.06	1	3,132	0.03%
2018/05/04	0	0.00	4	33.96	34.20	-4	3,119	-0.13%
2018/04/30	0	0.00	3	35.11	35.12	-3	3,124	-0.10%
2018/04/27	1	34.29	0	0.00	34.34	1	3,097	0.03%
2018/04/26	4	34.40	0	0.00	33.98	4	3,091	0.13%
2018/04/25	1	34.44	2	34.28	34.41	-1	3,053	-0.03%
2018/04/24	1	34.85	0	0.00	34.82	1	3,014	0.03%
2018/04/20	2	35.96	0	0.00	35.85	2	2,925	0.07%
2018/04/19	0	0.00	2	37.30	37.36	-2	2,815	-0.07%
2018/04/09	2	36.65	0	0.00	36.82	2	2,738	0.07%
2018/03/28	1	36.85	0	0.00	36.50	1	2,666	0.04%
2018/03/27	11	37.34	1	37.85	37.61	10	2,604	0.38%
2018/03/26	0	0.00	1	36.61	36.61	-1	2,559	-0.04%
2018/03/23	3	35.60	0	0.00	36.15	3	2,520	0.12%
2018/03/16	0	0.00	5	37.41	37.80	-5	2,453	-0.20%
2018/03/12	0	0.00	1	37.72	38.08	-1	2,435	-0.04%
2018/03/08	3	36.79	1	36.71	36.80	2	2,430	0.08%
2018/03/07	2	35.97	0	0.00	35.92	2	2,390	0.08%
2018/03/06	1	36.30	1	36.30	36.30	0	2,406	0.00%
2018/03/02	1	35.32	0	0.00	35.55	1	2,348	0.04%
2018/03/01	1	35.71	0	0.00	36.12	1	2,295	0.04%
2018/02/23	0	0.00	1	36.31	36.31	-1	2,224	-0.04%
2018/02/12	1	33.96	1	34.10	34.10	0	2,122	0.00%
2018/02/09	1	33.10	1	33.60	33.60	0	2,098	0.00%
2018/02/07	0	0.00	3	34.92	34.70	-3	1,970	-0.15%
2018/02/06	2	34.06	0	0.00	33.60	2	1,856	0.11%
2018/02/05	1	37.50	0	0.00	37.48	1	1,659	0.06%
2018/02/02	1	38.47	0	0.00	38.81	1	1,621	0.06%
2018/02/01	0	0.00	1	39.32	39.13	-1	1,596	-0.06%
2018/01/30	1	38.53	0	0.00	38.53	1	1,544	0.06%