元大台灣50正2 (00631L)-兆豐-台南券商分點個股進出

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
179.0
漲跌
▼15.4
漲幅
-7.90%
成交量
14,364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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南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
2024/04/19	12.2	179.19	13	180.25	179.00	-0.8	2,767	-0.03%
2024/04/17	1	192.00	0.2	192.15	192.10	0.8	2,560	0.03%
2024/04/16	0.3	189.78	1	186.57	187.50	-0.7	2,556	-0.03%
2024/04/15	0.1	200.91	0	0.00	199.15	0.1	2,437	0.00%
2024/04/10	2.2	205.99	1.1	206.18	205.65	1.1	2,415	0.04%
2024/04/09	2.7	204.98	0	0.00	206.30	2.7	2,490	0.11%
2024/04/08	0.3	198.60	0	0.00	198.30	0.3	2,466	0.01%
2024/04/03	0	196.50	0	0.00	196.55	0	2,470	0.00%
2024/04/02	0	197.60	0	0.00	199.20	0	2,441	0.00%
2024/03/28	0	0.00	0.2	191.98	193.45	-0.2	2,490	-0.01%
2024/03/25	0	193.95	0	0.00	194.15	0	2,480	0.00%
2024/03/22	1	194.15	0.1	193.50	193.60	0.9	2,524	0.04%
2024/03/21	1.7	191.15	1.1	193.04	194.10	0.6	2,494	0.02%
2024/03/20	0.1	186.98	0	0.00	186.05	0.1	2,489	0.00%
2024/03/18	0.3	185.60	0.4	185.65	188.10	-0.1	2,512	0.00%
2024/03/15	0	187.30	0.7	186.62	185.35	-0.6	2,526	-0.03%
2024/03/14	0.1	188.00	0.3	187.55	188.40	-0.2	2,504	-0.01%
2024/03/12	0	0.00	1.4	188.51	188.80	-1.4	2,520	-0.05%
2024/03/11	0	185.05	0	0.00	184.80	0	2,524	0.00%
2024/03/08	1	189.46	1	189.25	186.10	0	2,537	0.00%
2024/03/07	2	183.65	0	0.00	184.20	2	2,513	0.08%
2024/03/05	0.3	177.97	0.1	177.09	178.10	0.1	2,519	0.01%
2024/03/04	6.1	176.26	0	0.00	176.35	6.1	2,536	0.24%
2024/03/01	2.1	169.98	3	170.07	169.85	-0.9	2,539	-0.04%
2024/02/29	0	0.00	1	169.95	170.15	-1	2,578	-0.04%
2024/02/27	2.3	167.42	0.1	170.75	168.85	2.2	2,588	0.08%
2024/02/26	3	169.22	0	0.00	170.50	3	2,585	0.12%
2024/02/21	0	165.90	0	0.00	165.20	0	2,682	0.00%
2024/02/20	0.1	165.57	0.1	165.85	166.15	0	2,743	0.00%
2024/02/19	0.1	164.58	4	164.85	165.00	-3.9	2,800	-0.14%
2024/02/16	0.2	165.23	0	0.00	164.80	0.2	2,882	0.01%
2024/02/15	5.1	164.35	2.2	164.47	165.20	3	2,915	0.10%
2024/02/05	7.4	155.10	0	0.00	155.05	7.4	2,913	0.25%
2024/02/02	2	154.70	0	0.00	154.90	2	2,918	0.07%
2024/02/01	1.1	152.00	0.1	152.05	152.65	1	2,936	0.03%
2024/01/31	2.2	152.01	0.1	152.10	152.00	2.1	2,974	0.07%
2024/01/30	0.2	155.35	0.2	155.40	155.15	0.1	2,988	0.00%
2024/01/29	0.1	154.95	0	0.00	155.70	0.1	3,099	0.00%
2024/01/26	0	0.00	0.2	153.32	153.10	-0.2	3,164	0.00%
2024/01/25	0.2	153.31	0	0.00	153.50	0.2	3,195	0.01%
2024/01/24	0	0.00	1.1	152.00	151.40	-1.1	3,214	-0.03%
2024/01/23	0	0.00	2	151.00	151.20	-2	3,234	-0.06%
2024/01/22	0	150.00	1.2	149.98	150.20	-1.1	3,229	-0.04%
2024/01/19	0	0.00	12.3	147.62	148.05	-12.3	3,226	-0.38%
2024/01/18	0.1	141.29	0	0.00	141.15	0.1	3,271	0.00%
2024/01/17	5.2	141.34	0	0.00	140.60	5.2	3,273	0.16%
2024/01/16	0.2	143.58	0	0.00	143.00	0.2	3,259	0.00%
2024/01/15	0	146.60	0	0.00	146.35	0	3,276	0.00%
2024/01/12	1.1	145.25	0	0.00	145.25	1.1	3,331	0.03%
2024/01/11	0	146.60	0	0.00	146.30	0	3,331	0.00%
2024/01/10	0.2	144.82	0	0.00	144.45	0.2	3,364	0.01%
2024/01/09	0.1	146.30	0	0.00	146.20	0.1	3,355	0.00%
2024/01/08	8	147.14	0	0.00	146.35	8	3,347	0.24%
2024/01/05	0.1	145.97	0	0.00	145.15	0.1	3,325	0.00%
2024/01/04	0	145.70	0	0.00	145.70	0	3,352	0.00%
2024/01/03	5.3	146.29	5	145.91	145.90	0.2	3,405	0.01%
2024/01/02	0.1	150.00	0	0.00	149.95	0.1	3,359	0.00%
2023/12/29	0	0.00	7	151.20	151.20	-7	3,376	-0.21%
2023/12/28	0.1	151.05	6.1	151.24	151.15	-6	3,439	-0.17%
2023/12/27	0.1	150.85	0	0.00	151.40	0.1	3,452	0.00%
2023/12/26	2.1	148.52	0	149.25	149.10	2	3,450	0.06%
2023/12/25	3.1	147.40	5	147.00	147.15	-1.9	3,454	-0.05%
2023/12/21	0.2	145.85	3	144.35	145.70	-2.8	3,494	-0.08%
2023/12/20	0	146.80	0	0.00	148.15	0	3,495	0.00%
2023/12/19	5.1	146.00	0.2	145.88	146.30	4.9	3,502	0.14%
2023/12/18	0.1	147.19	0	0.00	147.85	0.1	3,560	0.00%
2023/12/15	0.1	148.63	10	149.06	148.35	-9.9	3,570	-0.28%
2023/12/14	6.1	147.72	1.1	147.62	147.70	5	3,550	0.14%
2023/12/13	0.1	144.20	0.1	144.15	144.30	0	3,537	0.00%
2023/12/12	1.1	144.32	1	144.90	144.25	0.1	3,585	0.00%
2023/12/11	0	143.25	0	0.00	143.55	0	3,623	0.00%
2023/12/08	1.1	143.22	1	144.00	143.05	0.1	3,632	0.00%
2023/12/07	0	0.00	0.1	141.90	141.30	-0.1	3,615	0.00%
2023/12/06	0	142.90	10	143.65	143.00	-10	3,647	-0.27%
2023/12/05	0.1	141.72	6	140.85	141.75	-5.9	3,646	-0.16%
2023/12/04	0	0.00	9	143.15	143.70	-9	3,643	-0.25%
2023/12/01	0	0.00	14	143.42	143.80	-14	3,627	-0.39%
2023/11/30	0.1	143.01	0	0.00	143.50	0.1	3,599	0.00%
2023/11/29	0	0.00	0.1	143.45	142.65	-0.1	3,595	0.00%
2023/11/28	0.1	140.90	0	0.00	142.85	0.1	3,582	0.00%
2023/11/27	0	142.40	1	140.25	139.40	-1	3,568	-0.03%
2023/11/24	0.1	142.29	0	0.00	141.95	0.1	3,569	0.00%
2023/11/22	0.1	142.20	0	0.00	141.85	0.1	3,594	0.00%
2023/11/21	13	143.72	0	0.00	143.90	13	3,625	0.36%
2023/11/20	0.2	140.59	8	140.19	140.45	-7.8	3,614	-0.21%
2023/11/17	0	0.00	0	140.90	140.70	0	3,627	0.00%
2023/11/16	0.1	139.81	0.1	139.80	139.95	0	3,585	0.00%
2023/11/15	6.1	139.56	25.1	139.64	139.80	-19	3,540	-0.54%
2023/11/14	0.1	135.95	0.2	136.30	136.65	-0.1	3,501	0.00%
2023/11/13	2.1	136.60	0	0.00	135.40	2.1	3,530	0.06%
2023/11/10	0.1	132.25	2	132.45	132.40	-1.9	3,515	-0.05%
2023/11/09	0.1	132.75	5	133.30	133.65	-4.9	3,538	-0.14%
2023/11/08	0	0.00	1	133.20	133.50	-1	3,607	-0.03%
2023/11/06	0.2	132.05	2.4	132.15	132.25	-2.2	3,642	-0.06%
2023/11/01	0.1	123.00	0	0.00	122.90	0.1	3,495	0.00%
2023/10/31	0.1	124.50	0	0.00	121.80	0.1	3,510	0.00%
2023/10/30	0.1	124.67	0	0.00	124.00	0.1	3,554	0.00%
2023/10/26	5.3	124.38	0	0.00	122.75	5.3	3,564	0.15%
2023/10/25	0	127.85	0	0.00	127.95	0	3,465	0.00%
2023/10/24	0.2	126.25	0	0.00	127.25	0.2	3,457	0.01%
2023/10/23	4.3	126.39	0	0.00	126.00	4.3	3,425	0.12%
2023/10/20	5.1	128.37	0	0.00	128.70	5.1	3,389	0.15%
2023/10/19	0.1	128.85	0	0.00	129.20	0.1	3,344	0.00%
2023/10/18	1.2	131.22	0	0.00	129.40	1.2	3,395	0.04%
2023/10/17	0.1	133.05	0	0.00	132.15	0.1	3,342	0.00%
2023/10/16	0.1	132.27	5	132.15	132.30	-4.9	3,357	-0.15%
2023/10/13	0.1	133.95	0	0.00	134.25	0.1	3,387	0.00%
2023/10/12	0.1	133.55	6	135.20	135.30	-5.9	3,395	-0.17%
2023/10/11	6.1	133.79	1	133.15	133.20	5.1	3,388	0.15%
2023/10/06	0.1	129.80	1	130.25	130.35	-0.9	3,383	-0.03%
2023/10/05	0	127.35	0	0.00	129.50	0	3,372	0.00%
2023/10/04	1.2	125.79	0	0.00	126.10	1.2	3,365	0.04%
2023/10/03	1.1	129.97	0	0.00	128.95	1.1	3,306	0.03%
2023/10/02	0	130.35	0	0.00	131.05	0	3,333	0.00%
2023/09/28	0.2	128.05	0	0.00	127.80	0.2	3,366	0.01%
2023/09/27	0.1	126.95	0	0.00	126.90	0.1	3,358	0.00%
2023/09/26	0.1	128.21	0	0.00	126.45	0.1	3,359	0.00%
2023/09/25	0.2	129.28	0	0.00	129.45	0.2	3,363	0.01%
2023/09/22	7.2	126.52	7	127.00	127.45	0.2	3,348	0.01%
2023/09/21	2.2	127.77	0	0.00	126.90	2.2	3,338	0.06%
2023/09/20	0.2	131.70	0	0.00	131.00	0.2	3,242	0.01%
2023/09/19	0.1	133.85	0	0.00	132.20	0.1	3,262	0.00%
2023/09/18	0.2	134.72	0	0.00	133.65	0.2	3,269	0.01%
2023/09/15	0.1	135.55	6.1	135.20	136.75	-5.9	3,236	-0.18%
2023/09/14	8	134.42	0	0.00	135.70	8	3,206	0.25%
2023/09/13	0.1	131.45	0	0.00	131.70	0.1	3,159	0.00%
2023/09/12	0	129.40	0	0.00	131.30	0	3,164	0.00%
2023/09/11	0.2	130.56	0	0.00	128.90	0.2	3,155	0.01%
2023/09/08	1.1	130.04	0	0.00	131.05	1.1	3,118	0.04%
2023/09/07	0.1	132.40	0	0.00	131.45	0.1	3,129	0.00%
2023/09/06	0.1	134.60	0	0.00	133.80	0.1	3,113	0.00%
2023/09/05	0.1	134.20	0	0.00	134.55	0.1	3,118	0.00%
2023/09/04	6.1	134.23	0	0.00	134.45	6.1	3,149	0.19%
2023/09/01	0	0.00	2	133.55	133.05	-2	3,149	-0.06%
2023/08/31	0.1	132.97	0	0.00	132.35	0.1	3,146	0.00%
2023/08/30	0.2	134.32	0	0.00	133.95	0.2	3,151	0.01%
2023/08/29	0.1	130.80	0	0.00	132.50	0.1	3,143	0.00%
2023/08/28	0.1	130.45	2	130.40	130.40	-1.9	3,131	-0.06%
2023/08/25	4.1	131.01	0	0.00	129.35	4.1	3,125	0.13%
2023/08/24	1.1	133.53	1	134.25	134.70	0.1	3,073	0.00%
2023/08/23	0	131.00	0	0.00	131.45	0	3,035	0.00%
2023/08/22	3.1	129.93	0	0.00	129.10	3.1	3,035	0.10%
2023/08/21	1.1	128.42	0	0.00	128.00	1.1	3,043	0.04%
2023/08/18	2.2	130.01	1	128.75	128.15	1.2	3,048	0.04%
2023/08/17	0.1	127.10	1	126.90	130.45	-0.9	3,025	-0.03%
2023/08/16	0.1	128.70	0	0.00	128.85	0.1	2,960	0.00%
2023/08/15	0.4	130.17	0	0.00	129.50	0.4	2,972	0.01%
2023/08/14	6.3	128.42	0	0.00	128.15	6.3	3,002	0.21%
2023/08/11	0.1	134.00	0.1	134.35	132.55	0	2,979	0.00%
2023/08/10	14.1	132.92	0	0.00	132.65	14.1	2,984	0.47%
2023/08/09	0.1	135.60	0	0.00	135.90	0.1	2,906	0.00%
2023/08/08	0.1	138.00	0	0.00	135.95	0.1	2,908	0.00%
2023/08/07	10.2	136.73	0	0.00	138.80	10.2	2,895	0.35%
2023/08/04	1.4	136.04	0	0.00	135.75	1.4	2,891	0.05%
2023/08/02	0.3	137.48	0	0.00	135.95	0.3	2,854	0.01%
2023/08/01	0.1	141.65	0	0.00	141.50	0.1	2,794	0.00%
2023/07/31	8.1	143.86	2.9	140.14	139.85	5.2	2,793	0.19%
2023/07/28	2	141.70	12	142.10	142.50	-10	2,744	-0.36%
2023/07/27	0.1	141.90	0	0.00	142.40	0.1	2,731	0.00%
2023/07/26	0.1	141.00	0	0.00	140.30	0.1	2,735	0.00%
2023/07/25	4	141.65	5	141.81	141.35	-1	2,740	-0.04%
2023/07/24	0.1	137.39	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	1	137.55	0	0.00	137.70	1	2,740	0.04%
2023/07/20	0	140.00	0	0.00	140.35	0	2,725	0.00%
2023/07/19	3	140.91	0.3	142.40	139.60	2.7	2,724	0.10%
2023/07/18	0.1	142.94	5	142.05	141.30	-4.9	2,729	-0.18%
2023/07/17	3	143.14	1	142.40	142.40	2	2,698	0.07%
2023/07/14	10	141.37	0	0.00	142.40	10	2,698	0.37%
2023/07/13	0	139.60	12	139.22	139.25	-12	2,677	-0.45%
2023/07/12	0.1	136.04	0	0.00	136.40	0.1	2,624	0.00%
2023/07/11	6	134.40	6	135.40	135.65	0	2,642	0.00%
2023/07/10	0.1	133.08	0	0.00	131.60	0.1	2,646	0.00%
2023/07/07	7	132.09	2	132.15	132.10	5	2,635	0.19%
2023/07/06	2.1	133.65	5	135.00	133.35	-2.9	2,605	-0.11%
2023/07/05	3	139.40	0	0.00	138.30	3	2,537	0.12%
2023/07/04	0	138.70	5	138.10	139.90	-5	2,530	-0.20%
2023/07/03	7	137.56	0	0.00	138.75	7	2,533	0.28%
2023/06/30	0	133.80	0	0.00	135.25	0	2,524	0.00%
2023/06/29	0.1	136.58	0	0.00	134.45	0.1	2,528	0.01%
2023/06/28	0.1	134.89	0	0.00	134.30	0.1	2,524	0.00%
2023/06/27	3.1	134.76	0	0.00	133.95	3.1	2,548	0.12%
2023/06/26	0.2	136.49	0	0.00	136.20	0.2	2,528	0.01%
2023/06/21	0.2	138.00	2	137.75	138.40	-1.9	2,536	-0.07%
2023/06/20	2	138.36	5	138.46	138.45	-3	2,577	-0.12%
2023/06/19	0.1	139.40	0	0.00	139.45	0.1	2,614	0.00%
2023/06/16	6	139.59	0	0.00	139.85	6	2,639	0.23%
2023/06/15	1	139.84	4	139.63	140.85	-3	2,644	-0.11%
2023/06/14	0	0.00	7	138.52	139.20	-7	2,689	-0.26%
2023/06/13	9	137.39	4	138.75	139.35	5	2,752	0.18%
2023/06/12	6	134.63	9	134.48	134.75	-3	2,751	-0.11%
2023/06/09	0.1	133.25	2	133.20	133.30	-2	2,794	-0.07%
2023/06/08	4	131.56	7	132.67	130.80	-3	2,860	-0.10%
2023/06/06	5	131.95	0	0.00	131.10	5	2,919	0.17%
2023/06/05	0	130.70	2	130.70	130.35	-2	2,965	-0.07%
2023/06/02	7	130.45	0	0.00	130.80	7	2,986	0.23%
2023/06/01	0.1	127.26	0	0.00	127.45	0.1	3,033	0.00%
2023/05/31	0	128.85	0	0.00	128.25	0	3,051	0.00%
2023/05/30	0.1	128.98	0	0.00	129.20	0.1	3,064	0.00%
2023/05/26	0	126.15	0	0.00	127.00	0	3,111	0.00%
2023/05/25	0	122.60	0	0.00	123.25	0	3,126	0.00%
2023/05/24	0	120.90	0	0.00	121.15	0	3,146	0.00%
2023/05/23	0.4	122.30	0.3	121.70	122.10	0.1	3,145	0.00%
2023/05/22	0.1	121.91	0	0.00	121.80	0.1	3,147	0.00%
2023/05/19	0	0.00	0.3	121.80	122.00	-0.3	3,194	-0.01%
2023/05/18	0.1	120.00	1.1	119.86	120.95	-1	3,186	-0.03%
2023/05/15	0	111.40	0	0.00	111.85	0	3,155	0.00%
2023/05/12	0	112.55	0	0.00	112.15	0	3,163	0.00%
2023/05/10	0	0.00	0.3	113.50	113.30	-0.3	3,165	-0.01%
2023/05/04	0.1	113.20	0	0.00	113.35	0.1	3,229	0.00%
2023/05/02	0.1	113.75	0	0.00	113.75	0.1	3,298	0.00%
2023/04/27	0.1	110.66	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	0.1	109.91	0	0.00	110.10	0.1	3,430	0.00%
2023/04/18	0.1	117.70	0	0.00	117.15	0.1	3,762	0.00%
2023/04/11	0	0.00	8	116.80	117.90	-8	4,072	-0.20%
2023/04/10	0.1	117.75	0	0.00	117.35	0.1	4,162	0.00%
2023/04/06	8	116.10	0	0.00	116.00	8	4,237	0.19%
2023/03/31	3	117.56	0	0.00	117.50	3	4,306	0.07%
2023/03/30	0.1	116.80	0	0.00	116.80	0.1	4,356	0.00%
2023/03/29	0.1	115.50	1	114.50	115.45	-0.9	4,392	-0.02%
2023/03/20	0.1	111.00	0	0.00	110.15	0.1	4,879	0.00%
2023/03/17	0.1	110.00	0	0.00	111.00	0.1	4,928	0.00%
2023/03/10	1	111.05	0	0.00	111.00	1	5,117	0.02%
2023/03/08	0.1	115.35	0	0.00	115.65	0.1	5,245	0.00%
2023/03/01	0.1	112.25	0	0.00	112.50	0.1	5,563	0.00%
2023/02/24	0	0.00	0.3	113.15	111.85	-0.3	5,602	-0.01%
2023/02/23	0	0.00	0.7	110.90	113.10	-0.7	5,621	-0.01%
2023/02/22	0.1	110.25	0	0.00	109.80	0.1	5,706	0.00%
2023/02/15	0.3	111.07	0	0.00	110.20	0.3	6,735	0.00%
2023/02/13	0.1	112.24	0	0.00	112.70	0.1	7,067	0.00%
2023/02/09	0	0.00	5	113.20	113.50	-5	7,352	-0.07%
2023/02/08	5.1	112.75	0	0.00	113.65	5.1	7,455	0.07%
2023/02/07	0	0.00	10	111.00	110.70	-10	7,528	-0.13%
2023/02/06	10	111.01	0	0.00	110.70	10	7,568	0.13%
2023/02/03	0.1	112.70	0	0.00	113.55	0.1	7,655	0.00%
2023/02/02	0	0.00	2.7	112.62	113.60	-2.7	7,735	-0.04%
2023/02/01	0.1	110.38	5	109.95	110.55	-4.9	7,814	-0.06%
2023/01/31	2.1	109.88	0	0.00	109.30	2.1	7,965	0.03%
2023/01/30	2.1	111.97	20	111.02	111.55	-18	8,041	-0.22%
2023/01/17	10.1	103.90	0	0.00	104.00	10.1	8,203	0.12%
2023/01/16	23.7	104.01	10	104.75	104.00	13.7	8,354	0.16%
2023/01/13	0.1	102.83	0	0.00	102.60	0.1	8,411	0.00%
2023/01/11	0.2	101.40	5	102.05	101.70	-4.8	8,712	-0.06%
2023/01/10	0	0.00	1	101.60	102.30	-1	8,967	-0.01%
2023/01/09	5.3	99.08	33	99.35	101.20	-27.7	9,149	-0.30%
2023/01/04	0.1	93.85	0	0.00	93.80	0.1	9,368	0.00%
2022/12/30	0	0.00	14	93.20	92.80	-14	9,525	-0.15%
2022/12/29	14	90.90	0	0.00	91.70	14	9,575	0.15%
2022/12/26	0.1	94.40	0	0.00	94.35	0.1	9,887	0.00%
2022/12/20	1.1	95.70	14	92.67	92.50	-13	10,334	-0.13%
2022/12/19	3	96.05	0	0.00	96.05	3	10,308	0.03%
2022/12/16	11	97.51	109	97.82	96.95	-98	10,298	-0.95%	大賣/
2022/12/14	1	98.85	0	0.00	100.30	1	10,266	0.01%
2022/12/12	15	97.99	0	0.00	98.40	15	10,102	0.15%
2022/12/08	121	97.85	0	0.00	97.50	121	10,065	1.20%	大買/鉅額交易
2022/12/07	5	100.95	0	0.00	99.10	5	10,007	0.05%
2022/11/29	0	0.00	12.2	97.04	99.95	-12.2	9,797	-0.12%
2022/11/25	0	0.00	5	101.60	100.80	-5	9,828	-0.05%
2022/11/24	12	101.38	1	100.25	101.55	11	9,766	0.11%
2022/11/22	1.2	96.39	5	97.35	97.85	-3.8	9,699	-0.04%
2022/11/21	0	0.00	5	96.75	96.75	-5	9,649	-0.05%
2022/11/18	6	99.58	12	98.82	97.20	-6	9,650	-0.06%
2022/11/17	5	97.30	2	97.15	98.15	3	9,565	0.03%
2022/11/16	80	98.07	94	97.36	97.80	-14	9,453	-0.15%
2022/11/15	0	0.00	10	95.15	97.75	-10	9,282	-0.11%
2022/11/14	39	91.79	21	92.50	92.20	18	9,044	0.20%
2022/11/11	17	90.55	4	90.49	90.65	13	8,915	0.15%
2022/11/10	0	0.00	8	83.70	83.60	-8	8,548	-0.09%
2022/11/09	1	84.75	0	0.00	85.20	1	8,418	0.01%
2022/11/08	1	81.75	0	0.00	81.45	1	8,194	0.01%
2022/11/07	0	0.00	3	79.97	80.30	-3	8,091	-0.04%
2022/11/04	0.1	77.00	11	77.87	77.95	-10.9	7,960	-0.14%
2022/11/03	0	0.00	20	76.87	77.35	-20	7,878	-0.25%
2022/11/02	0	0.00	39	78.55	78.80	-39	7,830	-0.50%
2022/11/01	39	77.85	3	78.00	78.20	36	7,804	0.46%
2022/10/31	3	76.45	1	76.95	76.95	2	7,800	0.03%
2022/10/28	47	75.86	8	74.90	74.90	39	7,772	0.50%
2022/10/27	9	77.10	9	76.85	76.95	0	7,679	0.00%
2022/10/26	0	0.00	41	75.14	74.80	-41	7,622	-0.54%
2022/10/25	2	74.28	3	75.15	74.00	-1	7,521	-0.01%
2022/10/24	1	77.95	0	0.00	76.25	1	7,319	0.01%
2022/10/21	2	75.61	0	0.00	75.60	2	7,180	0.03%
2022/10/20	100	74.25	102	74.75	76.70	-2	7,150	-0.03%	大賣/
2022/10/18	97	79.29	98	79.25	79.15	-1	6,835	-0.01%
2022/10/17	2	79.35	0	0.00	79.35	2	6,597	0.03%
2022/10/14	5	79.10	3	79.75	79.95	2	6,370	0.03%
2022/10/13	4	76.49	1	76.00	75.60	3	6,281	0.05%
2022/10/12	5	78.50	10	78.10	78.60	-5	6,195	-0.08%
2022/10/05	0	0.00	1	88.70	88.30	-1	6,212	-0.02%
2022/10/03	5	81.50	0	0.00	81.50	5	6,111	0.08%
2022/09/29	3	85.62	5	86.60	85.05	-2	6,311	-0.03%
2022/09/28	15	85.97	15	85.15	84.65	0	6,421	0.00%
2022/09/26	7	88.92	1	88.15	88.15	6	6,626	0.09%
2022/09/23	1	93.40	0	0.00	92.70	1	6,762	0.01%
2022/09/22	0	0.00	5	93.75	94.20	-5	6,910	-0.07%
2022/09/19	1	97.60	0	0.00	96.50	1	7,036	0.01%
2022/09/14	1	97.90	0	0.00	99.00	1	7,301	0.01%
2022/09/13	0	0.00	17	103.34	102.85	-17	7,309	-0.23%
2022/09/12	0	0.00	38	101.94	101.90	-38	7,362	-0.52%
2022/09/08	0	0.00	2	97.10	98.10	-2	7,390	-0.03%
2022/09/07	4	96.39	1	96.20	95.90	3	7,405	0.04%
2022/09/06	56	99.97	1.7	100.23	99.90	54.4	7,342	0.74%
2022/09/05	0.1	100.00	0	0.00	99.55	0.1	7,349	0.00%
2022/09/02	35	100.19	0	0.00	99.40	35	7,373	0.47%
2022/08/31	4	103.91	0	0.00	105.65	4	7,176	0.06%
2022/08/29	0	103.55	0	0.00	103.10	0	7,093	0.00%
2022/08/26	0	109.00	1	109.45	108.80	-1	7,005	-0.01%
2022/08/25	2	107.63	38	107.33	107.80	-36	7,004	-0.51%
2022/08/24	37	106.15	38	107.12	105.65	-1	6,999	-0.01%
2022/08/23	43	106.43	165	106.26	106.20	-122	7,004	-1.74%	大賣/鉅額交易
2022/08/22	0	0.00	1	109.00	108.25	-1	6,975	-0.01%
2022/08/19	3	110.55	5	111.20	110.80	-2	6,966	-0.03%
2022/08/18	0	0.00	45	109.83	110.40	-45	6,972	-0.65%
2022/08/17	20	111.37	20	111.24	111.40	0	6,954	0.00%
2022/08/16	5	111.30	5	110.95	111.25	0	6,962	0.00%
2022/08/15	8	110.76	8	110.10	111.15	0	6,953	0.00%
2022/08/12	5	108.90	0	0.00	109.45	5	6,949	0.07%
2022/08/11	8	107.15	0	0.00	107.80	8	6,974	0.11%
2022/08/10	9	103.94	4	104.18	104.00	5	6,950	0.07%
2022/08/09	8	105.11	14	105.58	105.75	-6	6,936	-0.09%
2022/08/08	16	104.93	23	104.73	105.45	-7	6,933	-0.10%
2022/08/05	157	105.40	0	0.00	106.00	157	6,948	2.26%	大買/鉅額交易
2022/08/04	5	100.48	11	100.00	100.75	-6	6,911	-0.09%
2022/08/03	15	101.06	18	100.95	101.00	-3	6,858	-0.04%
2022/08/02	14	100.43	10	100.60	100.35	4	6,840	0.06%
2022/08/01	22	103.60	27	103.55	103.95	-5	6,768	-0.07%
2022/07/29	48	104.67	48	104.49	104.20	0	6,770	0.00%
2022/07/28	5	103.76	2	103.83	102.65	3	6,741	0.04%
2022/07/27	14	101.16	3	100.13	102.45	11	6,682	0.16%
2022/07/26	16	101.50	18	101.87	101.00	-2	6,622	-0.03%
2022/07/25	23	102.73	40	102.22	102.60	-17	6,583	-0.26%
2022/07/22	4	102.46	0	0.00	102.30	4	6,591	0.06%
2022/07/21	11	101.06	0	0.00	102.10	11	6,601	0.17%
2022/07/20	28.7	101.40	10	101.50	100.00	18.7	6,544	0.28%
2022/07/19	35	98.59	44	98.49	98.85	-9	6,498	-0.14%
2022/07/18	34	98.26	35	97.76	98.30	-1	6,439	-0.02%
2022/07/15	43	95.91	68	96.56	96.80	-25	6,333	-0.39%
2022/07/14	78	94.76	52	94.83	95.25	26	6,203	0.42%
2022/07/13	25	93.80	11	94.25	93.80	14	6,062	0.23%
2022/07/12	85	89.10	98	88.57	88.50	-13	5,863	-0.22%
2022/07/11	87	94.48	79	93.68	93.35	8	5,673	0.14%
2022/07/08	90	95.22	100	95.41	94.80	-10	5,575	-0.18%
2022/07/07	14	92.69	1	92.85	93.05	13	5,356	0.24%
2022/07/06	2	90.43	0	0.00	88.45	2	5,093	0.04%
2022/07/05	23	92.23	20	92.99	92.80	3	4,813	0.06%
2022/07/04	6	92.21	1	92.15	91.50	5	4,527	0.11%
2022/07/01	29	96.41	389	97.09	92.35	-360	4,354	-8.27%	大賣/鉅額交易
2022/06/30	7	100.09	7	99.07	98.35	0	4,074	0.00%
2022/06/29	7	104.14	0	0.00	104.05	7	3,872	0.18%
2022/06/28	215	107.35	4	105.95	106.00	211	3,819	5.52%	大買/鉅額交易
2022/06/27	92	107.44	24	108.05	107.95	68	3,743	1.82%
2022/06/24	125	105.07	44	104.87	104.00	81	3,588	2.26%	大買/
2022/06/23	88	103.09	73	102.50	102.15	15	3,503	0.43%
2022/06/21	0	0.00	12	107.81	108.85	-12	3,251	-0.37%
2022/06/20	62	104.83	66	105.58	103.60	-4	3,176	-0.13%
2022/06/17	10	107.70	0	0.00	107.10	10	3,090	0.32%
2022/06/14	0	0.00	1	110.40	112.20	-1	2,950	-0.03%
2022/05/17	0	0.00	20	112.78	113.00	-20	2,985	-0.67%
2022/05/16	0	0.00	467	111.75	110.65	-467	2,974	-15.70%	大賣/鉅額交易
2022/05/13	1	109.30	0	0.00	109.65	1	2,925	0.03%
2022/05/12	3	109.75	425	110.15	106.85	-422	2,913	-14.49%	大賣/鉅額交易
2022/05/11	3	111.65	57	112.26	112.15	-54	2,845	-1.90%
2022/05/10	0	0.00	362	111.15	112.55	-362	2,821	-12.83%	大賣/鉅額交易
2022/05/06	25	116.56	0	0.00	117.30	25	2,749	0.91%
2022/05/05	101	122.25	0	0.00	122.00	101	2,722	3.71%	大買/鉅額交易
2022/05/04	1	120.10	0	0.00	119.65	1	2,707	0.04%
2022/05/03	184	119.38	0	0.00	119.10	184	2,780	6.62%	大買/鉅額交易
2022/04/28	319	117.37	40	118.00	118.00	279	2,812	9.92%	大買/鉅額交易
2022/04/27	711	116.73	0	0.00	116.35	711	2,772	25.64%	大買/鉅額交易
2022/04/25	25	120.21	10	122.60	120.45	15	2,715	0.55%
2022/04/22	2	125.60	2	125.40	126.60	0	2,647	0.00%
2022/04/21	0	0.00	55	129.67	128.85	-55	2,636	-2.09%
2022/04/13	56	129.31	1	129.00	131.15	55	2,634	2.09%
2022/04/12	1	127.20	0	0.00	126.90	1	2,630	0.04%
2022/04/11	10	130.90	0	0.00	126.50	10	2,618	0.38%
2022/04/07	0	0.00	10	131.73	129.00	-10	2,626	-0.38%
2022/03/29	2	135.00	0	0.00	135.05	2	2,594	0.08%
2022/03/28	2	134.30	0	0.00	134.30	2	2,589	0.08%
2022/03/24	10	136.75	0	0.00	137.40	10	2,572	0.39%
2022/03/21	6	134.30	0	0.00	134.55	6	2,546	0.24%
2022/03/11	1	131.45	1	129.50	129.80	0	2,414	0.00%
2022/03/10	1	133.45	0	0.00	133.10	1	2,403	0.04%
2022/03/09	1	126.50	0	0.00	126.35	1	2,361	0.04%
2022/03/08	0	124.19	0	0.00	123.00	0	2,342	0.00%
2022/02/18	0	0.00	1	146.35	147.30	-1	1,957	-0.05%
2022/02/16	1	145.85	0	0.00	147.00	1	1,955	0.05%
2022/02/15	0	0.00	2	144.10	142.05	-2	1,947	-0.10%
2022/02/14	2	143.48	0	0.00	143.10	2	1,954	0.10%
2022/02/10	1	146.25	5	146.62	148.10	-4	1,941	-0.21%
2022/01/26	3	139.00	2	138.25	137.85	1	1,970	0.05%
2022/01/19	2	147.05	0	0.00	146.35	2	1,886	0.11%
2022/01/18	2	152.18	0	0.00	149.60	2	1,880	0.11%
2022/01/12	1	148.20	2	148.85	148.90	-1	1,901	-0.05%
2022/01/11	4	145.73	2	147.13	146.95	2	1,909	0.10%
2022/01/10	0	0.00	2	146.40	146.75	-2	1,923	-0.10%
2022/01/07	2	145.50	7	146.00	145.25	-5	1,987	-0.25%
2022/01/06	0	0.00	3	148.25	148.25	-3	1,979	-0.15%
2022/01/05	0	0.00	7	150.27	150.40	-7	2,008	-0.35%
2022/01/03	3	146.80	0	0.00	146.55	3	2,070	0.14%
2021/12/30	3	145.72	6	145.77	146.00	-3	2,126	-0.14%
2021/12/29	4	146.90	0	0.00	146.75	4	2,160	0.19%
2021/12/27	7	143.42	1	143.45	143.60	6	2,290	0.26%
2021/12/24	3	142.52	0	0.00	141.70	3	2,392	0.13%
2021/12/23	3	141.50	11	141.19	141.25	-8	2,425	-0.33%
2021/12/20	9	137.44	0	0.00	136.40	9	2,493	0.36%
2021/12/17	1	138.05	0	0.00	138.80	1	2,505	0.04%
2021/12/16	1	138.40	0	0.00	139.15	1	2,519	0.04%
2021/12/10	0	0.00	1	139.30	139.25	-1	2,624	-0.04%
2021/12/09	1	140.40	0	0.00	139.85	1	2,631	0.04%
2021/12/08	4	140.24	10	140.56	139.80	-6	2,625	-0.23%
2021/12/06	5	137.00	0	0.00	137.00	5	2,639	0.19%
2021/12/03	0	0.00	1.1	137.73	137.60	-1.1	2,672	-0.04%
2021/12/01	0	0.00	10	134.35	135.40	-10	2,685	-0.37%
2021/11/30	10	133.15	1	133.30	131.70	9	2,689	0.33%
2021/11/29	1	132.60	0	0.00	131.10	1	2,712	0.04%
2021/11/26	0.1	131.20	8	134.50	131.35	-7.9	2,724	-0.29%
2021/11/25	1	136.95	0	0.00	136.35	1	2,728	0.04%
2021/11/24	2	136.15	1	136.45	136.35	1	2,759	0.04%
2021/11/23	1	137.85	0	0.00	136.65	1	2,801	0.04%
2021/11/22	0	0.00	1	139.60	139.55	-1	2,826	-0.04%
2021/11/19	3	139.80	5	139.86	139.60	-2	2,867	-0.07%
2021/11/18	6	138.76	0	0.00	139.85	6	2,898	0.21%
2021/11/17	4	137.61	1	137.55	137.85	3	2,961	0.10%
2021/11/15	1	137.00	3	136.20	136.65	-2	3,164	-0.06%
2021/11/12	3	135.00	2	135.75	134.40	1	3,214	0.03%
2021/11/09	2	135.19	4	134.96	135.20	-2	3,283	-0.06%
2021/11/08	2	131.80	77	131.49	132.70	-75	3,268	-2.29%
2021/11/05	76	130.52	0	0.00	130.75	76	3,278	2.32%
2021/11/04	0	0.00	3	127.80	128.00	-3	3,247	-0.09%
2021/11/02	2	128.60	4	130.14	126.95	-2	3,257	-0.06%
2021/11/01	4	127.99	0	0.00	127.90	4	3,210	0.12%
2021/10/28	1	128.20	1	127.10	127.40	0	3,183	0.00%
2021/10/27	0	0.00	2	127.00	128.05	-2	3,191	-0.06%
2021/10/26	0	0.00	5	127.25	127.55	-5	3,195	-0.16%
2021/10/21	0	0.00	2	125.30	124.80	-2	3,257	-0.06%
2021/10/19	2	125.43	0	0.00	125.65	2	3,262	0.06%
2021/10/18	0	0.00	2	123.93	122.95	-2	3,271	-0.06%
2021/10/15	0	0.00	5	122.47	123.90	-5	3,269	-0.15%
2021/10/14	1	118.35	0	0.00	118.35	1	3,245	0.03%
2021/10/08	5.3	122.81	6	121.83	121.50	-0.7	3,184	-0.02%
2021/10/07	1	122.90	1	121.35	122.95	0	3,144	0.00%
2021/10/05	7.1	118.04	0	0.00	118.20	7.1	3,055	0.23%
2021/10/04	0.4	118.53	0	0.00	118.15	0.4	3,011	0.01%
2021/10/01	1.8	121.44	5	122.30	119.60	-3.2	2,946	-0.11%
2021/09/30	7.2	124.66	2	125.50	125.80	5.2	2,862	0.18%
2021/09/29	5.4	124.31	3	124.55	124.05	2.4	2,825	0.09%
2021/09/28	0.1	129.35	0	0.00	129.55	0.1	2,786	0.00%
2021/09/27	0.2	132.00	0	0.00	131.30	0.2	2,769	0.01%
2021/09/24	0.2	130.10	21	130.70	130.65	-20.8	2,780	-0.75%
2021/09/23	53.2	127.22	33	128.27	128.30	20.2	2,786	0.72%
2021/09/22	7.2	125.76	3	125.47	125.70	4.2	2,788	0.15%
2021/09/17	0	0.00	5	132.51	132.35	-5	2,716	-0.18%
2021/09/16	4	131.30	1	131.15	131.00	3	2,735	0.11%
2021/09/15	1	131.65	1	132.20	132.45	0	2,731	0.00%
2021/09/10	1	131.90	0	0.00	134.05	1	2,840	0.04%
2021/09/09	1	129.00	0	0.00	130.65	1	2,838	0.04%
2021/09/08	1	132.70	0	0.00	130.40	1	2,871	0.03%
2021/09/07	3	133.38	4.3	133.93	133.25	-1.3	2,850	-0.04%
2021/09/06	6	134.29	4	134.08	134.15	2	2,850	0.07%
2021/09/03	0	0.00	6	134.50	134.90	-6	2,863	-0.21%
2021/09/02	7	133.04	7	133.85	131.05	0	2,884	0.00%
2021/08/31	2	130.30	1	130.40	133.10	1	2,859	0.03%
2021/08/27	0	0.00	10	127.80	129.40	-10	2,898	-0.35%
2021/08/26	1	126.45	1	126.30	126.35	0	2,899	0.00%
2021/08/25	1	125.75	0	0.00	125.85	1	2,894	0.03%
2021/08/24	0.1	123.30	0	0.00	123.25	0.1	2,889	0.00%
2021/08/23	0.1	122.10	0	0.00	122.05	0.1	2,903	0.00%
2021/08/19	5	119.03	5	116.70	116.00	0	2,882	0.00%
2021/08/18	1	119.30	12	122.01	122.75	-11	2,769	-0.40%
2021/08/17	11	121.75	0	0.00	120.00	11	2,787	0.39%
2021/08/13	10	125.30	0	0.00	124.50	10	2,896	0.35%
2021/08/10	0	0.00	2	129.40	129.20	-2	3,182	-0.06%
2021/07/28	5	123.31	4	124.16	124.25	1	4,080	0.02%
2021/07/22	0	0.00	5	131.60	131.10	-5	4,165	-0.12%
2021/07/21	1	129.80	0	0.00	128.75	1	4,157	0.02%
2021/07/20	6	130.63	4.2	131.68	129.60	1.8	4,165	0.04%
2021/07/19	1	131.85	1	132.55	133.60	0	4,126	0.00%
2021/07/15	5	136.39	0	0.00	137.85	5	4,138	0.12%
2021/07/13	15.2	136.75	21	136.25	134.85	-5.8	4,167	-0.14%
2021/07/12	2	135.18	0	0.00	134.70	2	4,172	0.05%
2021/07/07	1	133.85	0	0.00	133.85	1	4,200	0.02%
2021/07/06	4	135.95	3	135.70	135.65	1	4,209	0.02%
2021/07/05	14	135.21	16.2	135.01	135.90	-2.2	4,213	-0.05%
2021/07/01	1	131.60	0	0.00	131.65	1	4,226	0.02%
2021/06/30	4	133.19	0	0.00	133.05	4	4,235	0.09%
2021/06/29	14	130.95	28	130.69	130.10	-14	4,226	-0.33%
2021/06/28	0	0.00	2	129.90	130.30	-2	4,232	-0.05%
2021/06/25	1	130.45	0	0.00	128.65	1	4,250	0.02%
2021/06/17	1	125.10	0	0.00	127.20	1	4,296	0.02%
2021/06/16	2.2	127.19	4.2	126.87	126.65	-2	4,308	-0.05%
2021/06/09	0.2	121.00	0	0.00	120.85	0.2	4,317	0.00%
2021/06/02	4	123.34	7	124.20	123.00	-3	4,492	-0.07%
2021/06/01	0	0.00	1	123.25	123.65	-1	4,556	-0.02%
2021/05/31	0.4	122.00	0	0.00	122.00	0.4	4,607	0.01%
2021/05/25	0	0.00	1	115.75	116.45	-1	4,699	-0.02%
2021/05/18	0.7	107.66	2	103.60	110.15	-1.4	4,555	-0.03%
2021/05/17	2	98.60	0	0.00	99.10	2	4,456	0.04%
2021/05/13	1	106.55	2	101.05	102.60	-1	4,208	-0.02%
2021/05/12	2	102.28	6	106.42	105.10	-4	4,078	-0.10%
2021/05/11	3	117.20	0	0.00	115.30	3	3,889	0.08%
2021/05/07	0	0.00	1	124.30	126.45	-1	3,854	-0.03%
2021/05/06	2	122.10	1	123.10	121.70	1	3,894	0.03%
2021/05/05	1	121.10	0	0.00	119.35	1	3,890	0.03%
2021/05/04	6	122.58	1	120.75	121.55	5	3,921	0.13%
2021/05/03	2	126.53	0	0.00	125.50	2	3,906	0.05%
2021/04/29	12	130.79	0	0.00	130.45	12	3,907	0.31%
2021/04/28	2	129.80	0	0.00	130.00	2	3,953	0.05%
2021/04/27	5	129.99	8	129.79	130.60	-3	3,979	-0.08%
2021/04/26	1	130.15	2	128.33	130.15	-1	4,002	-0.02%
2021/04/23	0	0.00	1	125.55	126.10	-1	4,055	-0.02%
2021/04/22	4	125.46	5	125.55	123.65	-1	4,140	-0.02%
2021/04/21	0	0.00	1	124.65	124.50	-1	4,130	-0.02%
2021/04/19	3	125.75	0	0.00	125.60	3	4,174	0.07%
2021/04/16	1	124.15	0	0.00	124.15	1	4,189	0.02%
2021/04/15	0	0.00	3	122.00	123.05	-3	4,244	-0.07%
2021/04/14	2	118.73	4	119.26	120.10	-2	4,298	-0.05%
2021/04/13	1	122.75	0	0.00	119.65	1	4,376	0.02%
2021/04/09	3	121.50	0	0.00	120.35	3	4,402	0.07%
2021/04/08	0	0.00	2	119.75	121.30	-2	4,415	-0.05%
2021/04/06	2	119.25	3	119.02	119.00	-1	4,421	-0.02%
2021/04/01	7	115.36	22	115.91	116.00	-15	4,433	-0.34%
2021/03/31	6	115.13	6	115.82	114.35	0	4,442	0.00%
2021/03/30	1	115.65	0	0.00	116.00	1	4,433	0.02%
2021/03/29	6	114.48	3	115.20	114.50	3	4,435	0.07%
2021/03/26	1	111.40	0	0.00	112.65	1	4,465	0.02%
2021/03/22	0	0.00	3	110.20	110.85	-3	4,428	-0.07%
2021/03/18	1	112.30	0	0.00	112.50	1	4,467	0.02%
2021/03/11	2	111.00	3	110.60	111.00	-1	4,592	-0.02%
2021/03/08	10	106.70	10	105.95	105.95	0	4,541	0.00%
2021/03/05	4	106.35	10	105.00	106.25	-6	4,470	-0.13%
2021/03/04	10	108.50	11	107.50	107.50	-1	4,406	-0.02%
2021/03/03	11	108.30	1	108.40	111.30	10	4,351	0.23%
2021/02/26	13	108.68	10	109.33	107.20	3	4,329	0.07%
2021/02/25	10.1	113.00	10	113.50	114.25	0.1	4,245	0.00%
2021/02/22	5	115.58	8	116.91	114.60	-3	4,147	-0.07%
2021/02/19	1	113.80	0	0.00	113.95	1	4,147	0.02%
2021/02/18	15	115.40	0	0.00	115.50	15	4,199	0.36%
2021/02/17	2	112.40	12	112.84	114.40	-10	4,262	-0.23%
2021/02/05	7	105.79	0.4	106.35	106.20	6.6	4,193	0.16%
2021/02/04	20	103.98	20	104.93	104.40	0	4,197	0.00%
2021/02/03	2	106.70	10	106.70	105.90	-8	4,225	-0.19%
2021/02/02	3	105.58	3	105.10	105.30	0	4,296	0.00%
2021/02/01	1	99.95	47	100.21	100.45	-46	4,327	-1.06%
2021/01/29	40	100.49	0	0.00	97.10	40	4,346	0.92%
2021/01/27	7.1	104.24	0	0.00	104.50	7.1	4,461	0.16%
2021/01/26	14	106.28	18	106.08	103.85	-4	4,466	-0.09%
2021/01/25	17	106.55	5	108.51	108.00	12	4,417	0.27%
2021/01/22	4	109.44	5	109.66	109.50	-1	4,395	-0.02%
2021/01/20	4	107.45	3	107.45	105.45	1	4,309	0.02%
2021/01/19	1.1	107.18	16	106.22	107.30	-14.9	4,269	-0.35%
2021/01/18	4.2	101.66	1	101.45	102.40	3.2	4,250	0.07%
2021/01/15	11.2	104.24	8	105.27	103.00	3.2	4,189	0.08%
2021/01/14	2	103.68	0	0.00	104.00	2	4,104	0.05%
2021/01/13	1	102.00	4	102.59	104.95	-3	4,096	-0.07%
2021/01/12	4	101.14	10	100.99	100.75	-6	4,057	-0.15%
2021/01/11	0	0.00	3	99.90	101.35	-3	4,064	-0.07%
2021/01/08	3.2	99.32	0	0.00	100.35	3.2	4,068	0.08%
2021/01/07	3.2	95.29	13	95.95	97.45	-9.8	4,056	-0.24%
2021/01/06	7	94.26	6	93.13	93.35	1	4,003	0.02%
2021/01/05	16	92.60	10	92.72	93.45	6	3,942	0.15%
2021/01/04	2	90.83	151	91.73	92.85	-149	3,980	-3.74%	大賣/鉅額交易
2020/12/31	11	89.75	20	89.67	90.00	-9	4,005	-0.22%
2020/12/30	7.1	88.31	2	88.00	89.45	5.1	4,043	0.13%
2020/12/29	50	87.00	1	87.10	87.05	49	4,096	1.20%
2020/12/28	1	86.15	10	86.40	87.15	-9	4,143	-0.22%
2020/12/25	10	85.55	1	85.45	85.30	9	4,167	0.22%
2020/12/24	0	0.00	10	84.60	84.75	-10	4,211	-0.24%
2020/12/23	11	83.56	1	83.50	83.80	10	4,279	0.23%
2020/12/22	3	84.80	2	84.85	82.95	1	4,351	0.02%
2020/12/21	105	84.19	14	84.73	85.40	91	4,504	2.02%	大買/
2020/12/18	36	83.97	0	0.00	83.60	36	4,550	0.79%
2020/12/16	1	83.50	11	84.25	84.20	-10	4,797	-0.21%
2020/12/11	10	83.60	0	0.00	83.65	10	4,843	0.21%
2020/12/10	1	84.05	0	0.00	83.65	1	4,893	0.02%
2020/12/09	2	84.85	0	0.00	85.60	2	4,943	0.04%
2020/12/08	12	82.68	22	83.30	85.05	-10	4,983	-0.20%
2020/12/07	10	82.00	7	82.60	83.25	3	4,971	0.06%
2020/12/04	75.2	81.73	69	81.70	82.50	6.2	5,018	0.12%
2020/12/03	2	79.85	2	80.43	80.35	0	5,001	0.00%
2020/12/02	1	80.05	33	80.08	80.25	-32	4,978	-0.64%
2020/11/30	23	79.33	0	0.00	77.30	23	5,048	0.46%
2020/11/26	0.1	79.00	11	78.91	79.00	-10.9	5,078	-0.21%
2020/11/25	11	78.79	1	78.05	77.15	10	5,131	0.19%
2020/11/24	0	0.00	10	79.40	78.50	-10	5,143	-0.19%
2020/11/23	0	0.00	16	79.44	79.35	-16	5,186	-0.31%
2020/11/20	1	77.05	0	0.00	77.50	1	5,165	0.02%
2020/11/19	60	77.38	40	77.28	77.55	20	5,199	0.38%
2020/11/18	5	77.55	20	77.00	77.60	-15	5,216	-0.29%
2020/11/17	25	76.57	10	76.66	76.10	15	5,276	0.28%
2020/11/16	10	73.98	25	75.24	76.30	-15	5,380	-0.28%
2020/11/13	10	70.80	15	71.80	72.00	-5	5,305	-0.09%
2020/11/12	31	71.64	8.5	71.73	71.40	22.6	5,343	0.42%
2020/11/11	20	70.93	45	70.49	72.00	-25	5,331	-0.47%
2020/11/10	11	70.33	10	70.60	69.95	1	5,295	0.02%
2020/11/09	16	70.00	0	0.00	70.60	16	5,227	0.31%
2020/11/06	10	68.30	8	68.70	68.55	2	5,188	0.04%
2020/11/05	25	67.68	27	67.82	68.10	-2	5,150	-0.04%
2020/11/04	20	66.10	40	66.44	68.20	-20	5,101	-0.39%
2020/11/03	1	65.35	1	65.60	65.90	0	4,997	0.00%
2020/11/02	10	62.95	0	0.00	64.00	10	5,021	0.20%
2020/10/30	10	64.40	0	0.00	63.50	10	5,046	0.20%
2020/10/27	10	67.00	0	0.00	67.20	10	5,131	0.19%
2020/10/26	1	68.10	30	67.95	67.70	-29	5,186	-0.56%
2020/10/23	0	0.00	1	67.50	67.50	-1	5,237	-0.02%
2020/10/21	0	0.00	55	67.23	67.20	-55	5,469	-1.01%
2020/10/20	10	66.90	0	0.00	66.90	10	5,554	0.18%
2020/10/19	1	67.30	10	67.45	67.55	-9	5,606	-0.16%
2020/10/15	55	65.99	0	0.00	66.60	55	5,718	0.96%
2020/10/14	11	67.46	0	0.00	67.30	11	5,717	0.19%
2020/10/13	11	67.74	1	67.85	67.85	10	5,759	0.17%
2020/10/12	3.5	68.09	21	67.93	67.65	-17.6	5,763	-0.30%
2020/10/08	61	66.47	73	66.83	67.15	-12	5,781	-0.21%
2020/10/07	40	65.46	30	65.33	65.80	10	5,764	0.17%
2020/10/06	51	64.86	50	64.96	65.10	1	5,794	0.02%
2020/10/05	10	63.55	10	63.50	63.70	0	5,791	0.00%
2020/09/30	110	63.15	107	63.37	63.30	3	5,795	0.05%	大買/大賣/
2020/09/29	192	63.04	190	62.71	62.65	2	5,806	0.03%	大買/大賣/
2020/09/28	90	62.45	90	61.76	62.60	0	5,866	0.00%
2020/09/25	0	0.00	170	61.02	60.50	-170	5,892	-2.88%	大賣/鉅額交易
2020/09/24	189	61.19	28	62.04	60.15	161	5,861	2.75%	大買/鉅額交易
2020/09/23	10	63.55	0	0.00	63.75	10	5,729	0.17%
2020/09/22	4	63.50	0	0.00	63.40	4	5,735	0.07%
2020/09/21	2	66.15	1	66.75	65.40	1	5,649	0.02%
2020/09/18	10	66.35	0	0.00	66.75	10	5,607	0.18%
2020/09/17	12	66.65	0	0.00	66.50	12	5,611	0.21%
2020/09/16	7	67.93	14	67.88	67.90	-7	5,617	-0.12%
2020/09/15	0	0.00	3	66.50	66.55	-3	5,571	-0.05%
2020/09/14	15	66.34	15	65.53	66.60	0	5,510	0.00%
2020/09/11	20	64.10	10	64.40	64.40	10	5,493	0.18%
2020/09/10	40	64.03	51	64.43	64.40	-11	5,506	-0.20%
2020/09/09	101	62.57	90	62.86	63.65	11	5,600	0.20%	大買/
2020/09/08	0	0.00	11	64.25	64.25	-11	5,615	-0.20%
2020/09/07	0	0.00	2	64.05	63.45	-2	5,758	-0.03%
2020/09/04	204	63.53	190	63.47	63.80	14	5,858	0.24%	大買/大賣/
2020/09/03	0	0.00	37	65.77	65.00	-37	5,848	-0.63%
2020/09/02	14	64.39	3	65.15	64.60	11	5,835	0.19%
2020/08/31	25	64.21	24	65.56	63.20	1	5,944	0.02%
2020/08/28	11	64.54	0	0.00	64.50	11	5,941	0.19%
2020/08/27	3	66.23	16	65.83	65.45	-13	5,982	-0.22%
2020/08/26	25	65.17	0	0.00	65.65	25	5,985	0.42%
2020/08/25	0	0.00	25	65.27	65.10	-25	6,044	-0.41%
2020/08/24	10	63.80	0	0.00	63.80	10	6,066	0.16%
2020/08/21	1	62.70	1	62.70	63.40	0	6,137	0.00%
2020/08/20	4	62.86	250	62.27	60.70	-246	6,139	-4.01%	大賣/鉅額交易
2020/08/19	12	65.78	22	66.84	65.50	-10	6,103	-0.16%
2020/08/18	22	66.40	0	0.00	66.40	22	6,208	0.35%
2020/08/17	1	66.05	29	67.07	67.25	-28	6,323	-0.44%
2020/08/14	1	65.45	0	0.00	65.55	1	6,406	0.02%
2020/08/11	12	65.63	1	66.40	65.35	11	6,650	0.17%
2020/08/10	16	66.51	0	0.00	66.55	16	6,788	0.24%
2020/08/07	10	65.50	20	65.30	65.40	-10	6,918	-0.14%
2020/08/06	10	66.20	17	66.46	66.25	-7	6,988	-0.10%
2020/08/05	12	64.44	23	64.88	65.10	-11	7,107	-0.15%
2020/08/04	2	63.53	4	63.51	64.00	-2	7,171	-0.03%
2020/08/03	1	62.20	0	0.00	62.10	1	7,267	0.01%
2020/07/31	23	63.73	0	0.00	63.95	23	7,351	0.31%
2020/07/30	20	64.15	30	63.88	63.95	-10	7,471	-0.13%
2020/07/29	20	62.90	10	63.20	62.40	10	7,591	0.13%
2020/07/28	5	65.43	0	0.00	62.75	5	7,771	0.06%
2020/07/27	0	0.00	35	62.63	63.10	-35	7,825	-0.45%
2020/07/24	3	60.08	13	60.49	59.25	-10	7,921	-0.13%
2020/07/23	265	60.05	0	0.00	60.40	265	7,964	3.33%	大買/鉅額交易
2020/07/22	10	60.50	0	0.00	60.60	10	8,125	0.12%
2020/07/21	6	60.49	19	59.73	60.30	-13	8,212	-0.16%
2020/07/17	5	58.47	23	57.81	57.75	-18	8,479	-0.21%
2020/07/15	31	58.30	354	58.29	57.90	-323	8,824	-3.66%	大賣/鉅額交易
2020/07/14	16	57.14	0	0.00	57.45	16	9,040	0.18%
2020/07/13	0	0.00	120	57.35	57.50	-120	9,132	-1.31%	大賣/鉅額交易
2020/07/10	17	56.07	0	0.00	55.70	17	9,242	0.18%
2020/07/09	10	57.20	213	57.19	57.00	-203	9,426	-2.15%	大賣/鉅額交易
2020/07/08	8	56.45	0	0.00	56.70	8	9,523	0.08%
2020/07/07	10	57.00	5	56.40	55.95	5	9,617	0.05%
2020/07/06	0	0.00	10	55.04	55.95	-10	9,741	-0.10%
2020/07/03	425	53.46	10	53.70	53.90	415	9,922	4.18%	大買/鉅額交易
2020/07/02	0	0.00	10	51.75	52.75	-10	10,119	-0.10%
2020/07/01	376	51.01	123	51.49	51.50	253	10,353	2.44%	大買/大賣/鉅額交易
2020/06/30	10	50.20	10	50.40	50.80	0	10,470	0.00%
2020/06/24	10	51.13	0	0.00	51.05	10	11,045	0.09%
2020/06/23	10	50.15	26	50.53	50.50	-16	11,417	-0.14%
2020/06/22	20	50.30	10	50.60	50.15	10	11,852	0.08%
2020/06/18	6	49.77	6	49.87	49.92	0	12,887	0.00%
2020/06/16	1	49.35	0	0.00	49.52	1	13,700	0.01%
2020/06/15	1	48.66	0	0.00	47.23	1	14,229	0.01%
2020/06/12	5	47.43	0	0.00	48.49	5	14,478	0.03%
2020/06/11	14	50.68	9	50.03	49.20	5	14,727	0.03%
2020/06/10	0	0.00	4	50.55	51.15	-4	14,850	-0.03%
2020/06/09	4	50.23	0	0.00	50.25	4	15,142	0.03%
2020/05/27	0	0.00	1	45.06	44.87	-1	15,182	-0.01%
2020/05/25	0	0.00	5	43.65	43.85	-5	15,047	-0.03%
2020/05/22	5	43.03	1	43.31	43.02	4	14,944	0.03%
2020/04/30	1	44.71	1	44.26	44.69	0	12,980	0.00%
2020/04/17	2	42.27	11	42.16	41.55	-9	11,312	-0.08%
2020/04/16	11	39.76	0	0.00	39.76	11	11,003	0.10%
2020/04/10	0	0.00	2	37.22	37.76	-2	10,268	-0.02%
2020/04/09	2	37.66	0	0.00	37.43	2	10,121	0.02%
2020/04/07	0	0.00	15	36.30	36.64	-15	9,572	-0.16%
2020/04/06	0	0.00	1	34.12	35.31	-1	9,293	-0.01%
2020/04/01	8	34.18	10	33.90	33.97	-2	8,972	-0.02%
2020/03/31	5	34.86	5	34.19	33.94	0	8,754	0.00%
2020/03/30	6	32.63	6	33.53	33.70	0	8,458	0.00%
2020/03/27	1	35.88	0	0.00	33.99	1	8,004	0.01%
2020/03/25	0	0.00	10	34.04	33.41	-10	7,062	-0.14%
2020/03/24	5	30.90	5	31.70	31.40	0	6,439	0.00%
2020/03/23	26	28.38	10	28.39	28.25	16	5,892	0.27%
2020/03/20	6	28.97	14	30.08	30.45	-8	5,475	-0.15%
2020/03/19	9	27.86	6	28.60	26.40	3	4,886	0.06%
2020/03/18	4	32.48	0	0.00	30.66	4	4,229	0.09%
2020/03/17	2	33.44	2	32.95	32.88	0	3,892	0.00%
2020/03/13	0	0.00	1	34.04	37.64	-1	3,199	-0.03%
2020/03/12	0	0.00	10	40.14	39.43	-10	2,837	-0.35%
2020/03/09	14	45.28	0	0.00	44.37	14	2,437	0.57%
2020/03/06	6	47.49	0	0.00	47.14	6	2,308	0.26%
2020/03/05	0	0.00	4	48.65	48.92	-4	2,247	-0.18%
2020/02/27	4	47.73	10	47.04	47.26	-6	2,026	-0.30%
2020/02/24	4	49.21	0	0.00	49.21	4	1,842	0.22%
2020/02/19	10	50.50	0	0.00	51.35	10	1,697	0.59%
2020/02/06	0	0.00	6	51.20	51.10	-6	1,517	-0.40%
2020/01/30	6	49.87	0	0.00	48.25	6	1,307	0.46%
2020/01/15	2	54.10	0	0.00	54.30	2	1,187	0.17%
2019/12/16	0	0.00	1	53.15	53.20	-1	1,121	-0.09%
2019/11/29	1	48.60	0	0.00	48.38	1	1,098	0.09%
2019/11/26	1	49.75	0	0.00	49.75	1	1,129	0.09%
2019/10/07	0	0.00	1	43.01	43.07	-1	1,550	-0.06%
2019/10/03	1	42.10	0	0.00	42.62	1	1,559	0.06%
2019/09/27	0	0.00	2	42.29	42.18	-2	1,525	-0.13%
2019/09/12	2	41.92	0	0.00	41.92	2	1,642	0.12%
2019/09/11	0	0.00	20	41.43	41.48	-20	1,672	-1.20%
2019/08/29	20	38.69	0	0.00	38.89	20	1,710	1.17%
2019/06/24	0	0.00	1	38.85	39.06	-1	1,693	-0.06%
2019/06/05	1	36.56	0	0.00	36.45	1	1,550	0.06%
2019/06/03	0	0.00	1	36.30	36.61	-1	1,528	-0.07%
2019/05/30	1	35.86	0	0.00	35.79	1	1,484	0.07%
2019/05/20	0.1	36.45	0	0.00	36.45	0.1	1,398	0.00%
2019/01/28	0	0.00	20	33.39	33.49	-20	3,988	-0.50%
2019/01/07	0	0.00	3	30.29	30.67	-3	5,227	-0.06%
2019/01/04	1	29.31	0	0.00	29.37	1	5,323	0.02%
2019/01/03	1	30.06	0	0.00	30.04	1	5,534	0.02%
2018/12/26	1	29.95	0	0.00	29.96	1	5,808	0.02%
2018/12/21	1	31.04	1	31.30	31.32	0	5,803	0.00%
2018/12/20	10	31.53	0	0.00	31.23	10	5,778	0.17%
2018/12/19	10	31.71	0	0.00	31.88	10	5,739	0.17%
2018/12/03	0	0.00	87	33.68	34.38	-87	5,516	-1.58%
2018/11/02	0	0.00	10	32.44	32.83	-10	4,682	-0.21%
2018/10/31	0	0.00	20	31.70	31.90	-20	4,486	-0.45%
2018/10/26	30	30.68	6	30.00	30.17	24	4,220	0.57%
2018/10/25	32	30.76	0	0.00	30.34	32	4,049	0.79%
2018/10/22	6	33.60	0	0.00	33.46	6	3,561	0.17%
2018/10/19	0	0.00	1	32.60	33.34	-1	3,459	-0.03%
2018/10/18	1	33.17	0	0.00	33.22	1	3,376	0.03%
2018/10/11	31	33.33	1	32.39	31.65	30	3,008	1.00%
2018/10/08	25	37.14	0	0.00	37.30	25	2,617	0.96%
2018/09/21	0	0.00	1	40.38	40.67	-1	2,217	-0.05%
2018/09/17	1	39.90	1	40.38	39.92	0	2,217	0.00%
2018/09/13	1	39.36	1	39.61	39.20	0	2,136	0.00%
2018/09/12	1	39.18	2	39.55	39.42	-1	2,097	-0.05%
2018/09/11	2	39.36	0	0.00	39.49	2	2,072	0.10%
2018/08/31	2	40.58	2	40.76	40.86	0	1,997	0.00%
2018/08/24	2	39.03	2	39.20	39.27	0	1,911	0.00%
2018/08/17	0	0.00	1	38.67	38.25	-1	1,895	-0.05%
2018/08/16	1	37.78	0	0.00	38.48	1	1,859	0.05%
2018/06/05	0	0.00	1	37.73	37.66	-1	2,406	-0.04%
2018/05/30	1	35.86	1	35.76	35.77	0	2,536	0.00%
2018/05/22	0	0.00	2	37.10	36.75	-2	2,693	-0.07%
2018/05/02	0	0.00	40	35.15	34.82	-40	3,114	-1.28%
2018/04/30	40	34.60	1	34.90	35.12	39	3,124	1.25%
2018/04/25	4	34.38	0	0.00	34.41	4	3,053	0.13%
2018/04/16	0	0.00	10	37.10	37.01	-10	2,747	-0.36%
2018/04/09	10	36.40	0	0.00	36.82	10	2,738	0.37%
2018/03/15	0	0.00	20	38.00	38.13	-20	2,446	-0.82%
2018/03/06	0	0.00	4	36.15	36.30	-4	2,406	-0.17%
2018/02/12	0	0.00	25	34.01	34.10	-25	2,122	-1.18%
2018/02/09	10	32.80	0	0.00	33.60	10	2,098	0.48%
2018/02/07	30	35.23	0	0.00	34.70	30	1,970	1.52%
2018/02/06	4	34.91	28	34.95	33.60	-24	1,856	-1.29%
2018/02/05	13	37.19	0	0.00	37.48	13	1,659	0.78%
2018/01/09	0	0.00	10	36.54	36.71	-10	1,343	-0.74%