元大台灣50正2 (00631L)-凱基-城中券商分點個股進出

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

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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/04/23	0	181.70	6	181.99	181.70	-6	2,784	-0.21%
2024/04/22	3	179.48	1	181.35	178.45	2	2,808	0.07%
2024/04/19	13.7	179.96	2	179.28	179.00	11.7	2,767	0.42%
2024/04/17	0.1	189.90	8	190.49	192.10	-7.9	2,560	-0.31%
2024/04/16	10.9	188.99	2	191.43	187.50	8.9	2,556	0.35%
2024/04/15	5.5	200.24	0	0.00	199.15	5.5	2,437	0.22%
2024/04/12	4	203.15	0	0.00	204.05	4	2,423	0.17%
2024/04/11	3	203.05	2	203.80	203.80	1	2,422	0.04%
2024/04/10	2	205.20	0	0.00	205.65	2	2,415	0.08%
2024/04/09	0	0.00	0.4	205.75	206.30	-0.4	2,490	-0.02%
2024/04/03	4	195.29	0	0.00	196.55	4	2,470	0.16%
2024/04/01	0	0.00	1	195.80	194.55	-1	2,481	-0.04%
2024/03/29	2	193.60	2	194.50	194.70	0	2,491	0.00%
2024/03/28	6	192.35	6	193.43	193.45	0	2,490	0.00%
2024/03/27	2	193.25	2	194.05	194.35	0	2,479	0.00%
2024/03/22	1	192.95	1	193.65	193.60	0	2,524	0.00%
2024/03/20	1	185.75	0	0.00	186.05	1	2,489	0.04%
2024/03/19	1	185.35	1	187.05	187.55	0	2,525	0.00%
2024/03/15	0.2	186.10	0	0.00	185.35	0.2	2,526	0.01%
2024/03/11	0.1	184.50	1	185.35	184.80	-1	2,524	-0.04%
2024/03/08	1	183.80	1.3	186.14	186.10	-0.3	2,537	-0.01%
2024/03/07	0.1	184.00	0	0.00	184.20	0.1	2,513	0.00%
2024/02/27	0.1	167.35	0	0.00	168.85	0.1	2,588	0.00%
2024/02/26	0	0.00	1	169.55	170.50	-1	2,585	-0.04%
2024/02/23	0.1	170.00	0.7	169.61	169.45	-0.7	2,615	-0.03%
2024/02/22	0.1	168.00	0	0.00	168.90	0.1	2,670	0.00%
2024/02/21	0	0.00	0.5	165.55	165.20	-0.5	2,682	-0.02%
2024/02/15	0	0.00	51	163.87	165.20	-51	2,915	-1.75%
2024/02/01	51	152.63	1	152.65	152.65	50	2,936	1.70%
2024/01/31	0	0.00	1	152.30	152.00	-1	2,974	-0.03%
2024/01/29	0	0.00	0	154.55	155.70	0	3,099	0.00%
2024/01/24	0	0.00	0.2	151.85	151.40	-0.2	3,214	-0.01%
2024/01/19	1	145.65	8	145.59	148.05	-7	3,226	-0.22%
2024/01/18	4	140.85	4	141.76	141.15	0	3,271	0.00%
2024/01/17	8	141.16	0	0.00	140.60	8	3,273	0.24%
2024/01/16	1.3	143.00	0	0.00	143.00	1.3	3,259	0.04%
2024/01/15	0	0.00	0	146.20	146.35	0	3,276	0.00%
2024/01/12	0	0.00	0	146.00	145.25	0	3,331	0.00%
2024/01/10	0.2	144.90	0	144.65	144.45	0.1	3,364	0.00%
2024/01/08	0	0.00	0	146.95	146.35	0	3,347	0.00%
2024/01/05	0	0.00	0	146.45	145.15	0	3,325	0.00%
2024/01/04	0	0.00	0	146.05	145.70	0	3,352	0.00%
2024/01/03	3	145.75	4	146.16	145.90	-1	3,405	-0.03%
2024/01/02	1	149.55	1	149.91	149.95	0	3,359	0.00%
2023/12/29	0	0.00	0.2	151.35	151.20	-0.2	3,376	0.00%
2023/12/28	0	0.00	0	151.40	151.15	0	3,439	0.00%
2023/12/27	0	0.00	0.5	150.85	151.40	-0.5	3,452	-0.01%
2023/12/26	0	0.00	0	148.45	149.10	0	3,450	0.00%
2023/12/25	0	0.00	0	147.30	147.15	0	3,454	0.00%
2023/12/22	0	0.00	0	146.53	146.20	0	3,466	0.00%
2023/12/21	0	0.00	0	145.02	145.70	0	3,494	0.00%
2023/12/20	0	0.00	0	146.85	148.15	0	3,495	0.00%
2023/12/19	0	0.00	1	145.90	146.30	-1	3,502	-0.03%
2023/12/18	0	0.00	0	147.20	147.85	0	3,560	0.00%
2023/12/15	0.1	149.00	0	149.10	148.35	0.1	3,570	0.00%
2023/12/14	0	0.00	0	147.95	147.70	0	3,550	0.00%
2023/12/13	0	0.00	2	144.95	144.30	-2	3,537	-0.06%
2023/12/12	0.1	144.00	0	144.95	144.25	0.1	3,585	0.00%
2023/12/07	0	0.00	0	142.30	141.30	0	3,615	0.00%
2023/12/04	0	0.00	0	144.20	143.70	0	3,643	0.00%
2023/12/01	0	0.00	0	143.63	143.80	0	3,627	0.00%
2023/11/30	0	0.00	0	143.07	143.50	0	3,599	0.00%
2023/11/29	0	0.00	0	143.70	142.65	0	3,595	0.00%
2023/11/28	0	0.00	0	142.16	142.85	0	3,582	0.00%
2023/11/22	0	0.00	0	142.25	141.85	0	3,594	0.00%
2023/11/21	0	0.00	0	142.70	143.90	0	3,625	0.00%
2023/11/20	0	0.00	0	140.80	140.45	0	3,614	0.00%
2023/11/17	0	0.00	0.4	140.65	140.70	-0.4	3,627	-0.01%
2023/11/16	0	0.00	0	139.10	139.95	0	3,585	0.00%
2023/11/15	1	139.60	0	139.75	139.80	1	3,540	0.03%
2023/11/13	3.1	136.00	4	135.70	135.40	-0.9	3,530	-0.03%
2023/11/10	0	0.00	2	131.85	132.40	-2	3,515	-0.06%
2023/11/09	1	132.65	1	133.45	133.65	0	3,538	0.00%
2023/11/06	1	131.60	3	132.37	132.25	-2	3,642	-0.05%
2023/11/03	0	0.00	2	129.28	129.60	-2	3,553	-0.06%
2023/11/02	1	127.60	20	126.82	127.85	-19	3,525	-0.54%
2023/11/01	5	122.26	5	122.83	122.90	0	3,495	0.00%
2023/10/31	15	123.15	11	122.18	121.80	4	3,510	0.11%
2023/10/30	4.3	124.35	4	124.90	124.00	0.3	3,554	0.01%
2023/10/27	4	123.86	11	124.32	124.10	-7	3,546	-0.20%
2023/10/26	11.4	123.31	4	124.40	122.75	7.4	3,564	0.21%
2023/10/24	6	125.28	6	125.93	127.25	0	3,457	0.00%
2023/10/23	6	126.68	5	126.00	126.00	1	3,425	0.03%
2023/10/20	10	127.28	12	128.17	128.70	-2	3,389	-0.06%
2023/10/19	8	128.61	9	129.20	129.20	-1	3,344	-0.03%
2023/10/18	19	130.08	0	0.00	129.40	19	3,395	0.56%
2023/10/16	8	131.93	0	0.00	132.30	8	3,357	0.24%
2023/10/13	0	0.00	1	134.10	134.25	-1	3,387	-0.03%
2023/10/12	1	133.60	1	134.05	135.30	0	3,395	0.00%
2023/10/11	5	133.18	5	133.20	133.20	0	3,388	0.00%
2023/10/06	2	129.90	2	130.40	130.35	0	3,383	0.00%
2023/10/05	0	0.00	12	128.49	129.50	-12	3,372	-0.36%
2023/10/04	3	125.00	2	125.20	126.10	1	3,365	0.03%
2023/10/03	9	129.24	0	0.00	128.95	9	3,306	0.27%
2023/10/02	0	0.00	12	130.27	131.05	-12	3,333	-0.36%
2023/09/28	11	127.15	14	127.90	127.80	-3	3,366	-0.09%
2023/09/27	0	0.00	1	126.80	126.90	-1	3,358	-0.03%
2023/09/26	18	127.09	3	127.18	126.45	15	3,359	0.45%
2023/09/25	0	0.00	47	129.44	129.45	-47	3,363	-1.40%
2023/09/22	0	0.00	40	127.15	127.45	-40	3,348	-1.19%
2023/09/21	89.4	127.61	24	127.54	126.90	65.4	3,338	1.96%
2023/09/20	8	131.18	0	0.00	131.00	8	3,242	0.25%
2023/09/19	14	132.72	0	0.00	132.20	14	3,262	0.43%
2023/09/18	5	134.10	0	0.00	133.65	5	3,269	0.15%
2023/09/14	0	0.00	4	133.43	135.70	-4	3,206	-0.12%
2023/09/13	4	131.58	0	0.00	131.70	4	3,159	0.13%
2023/09/12	0	0.00	21	130.59	131.30	-21	3,164	-0.66%
2023/09/11	18	129.01	1	128.75	128.90	17	3,155	0.54%
2023/09/08	5	130.21	8	130.87	131.05	-3	3,118	-0.10%
2023/09/07	6	131.72	1	132.55	131.45	5	3,129	0.16%
2023/09/06	0	0.00	1	133.90	133.80	-1	3,113	-0.03%
2023/09/05	3	134.10	3	134.50	134.55	0	3,118	0.00%
2023/09/04	2	132.55	3	133.83	134.45	-1	3,149	-0.03%
2023/09/01	0	0.00	10	133.34	133.05	-10	3,149	-0.32%
2023/08/31	10	132.57	0	0.00	132.35	10	3,146	0.32%
2023/08/29	0	0.00	1	130.95	132.50	-1	3,143	-0.03%
2023/08/28	0	0.00	12	130.99	130.40	-12	3,131	-0.38%
2023/08/25	10	130.17	0	0.00	129.35	10	3,125	0.32%
2023/08/24	16	134.13	16	134.53	134.70	0	3,073	0.00%
2023/08/23	0	0.00	3	129.45	131.45	-3	3,035	-0.10%
2023/08/22	3	128.95	4	129.60	129.10	-1	3,035	-0.03%
2023/08/21	3	128.08	13	129.51	128.00	-10	3,043	-0.33%
2023/08/18	12	128.82	0	0.00	128.15	12	3,048	0.40%
2023/08/17	9	126.92	8	127.81	130.45	1	3,025	0.03%
2023/08/16	2	127.75	2	128.55	128.85	0	2,960	0.00%
2023/08/15	0	0.00	10	130.45	129.50	-10	2,972	-0.34%
2023/08/14	11.1	128.84	0	0.00	128.15	11.1	3,002	0.37%
2023/08/11	2.1	132.21	31	133.50	132.55	-29	2,979	-0.97%
2023/08/10	18.3	133.06	9	132.79	132.65	9.3	2,984	0.31%
2023/08/09	3.1	135.88	0	0.00	135.90	3.1	2,906	0.10%
2023/08/08	0.1	136.35	0	0.00	135.95	0.1	2,908	0.00%
2023/08/07	0	0.00	7	137.88	138.80	-7	2,895	-0.24%
2023/08/04	1	134.50	1	135.00	135.75	0	2,891	0.00%
2023/08/02	9.1	136.90	1	137.95	135.95	8.1	2,854	0.28%
2023/08/01	0	0.00	0	141.45	141.50	0	2,794	0.00%
2023/07/31	1.1	143.83	0	0.00	139.85	1.1	2,793	0.04%
2023/07/28	0.1	142.10	3	142.17	142.50	-3	2,744	-0.11%
2023/07/27	0.1	142.50	0	142.10	142.40	0	2,731	0.00%
2023/07/26	0.1	141.03	0	140.75	140.30	0.1	2,735	0.00%
2023/07/25	0.1	141.05	0	0.00	141.35	0.1	2,740	0.00%
2023/07/21	0.1	137.50	0	0.00	137.70	0.1	2,740	0.00%
2023/07/20	0.1	139.95	4	140.46	140.35	-4	2,725	-0.14%
2023/07/19	0.1	139.95	0	141.95	139.60	0	2,724	0.00%
2023/07/18	0.1	141.85	1	141.70	141.30	-1	2,729	-0.03%
2023/07/17	0.1	142.65	0	0.00	142.40	0.1	2,698	0.00%
2023/07/14	2.1	142.40	0.4	142.19	142.40	1.6	2,698	0.06%
2023/07/12	1.1	135.68	1	136.15	136.40	0.1	2,624	0.00%
2023/07/11	0	0.00	16	134.43	135.65	-16	2,642	-0.61%
2023/07/10	7	131.96	1	133.00	131.60	6	2,646	0.23%
2023/07/07	7.5	131.64	4	131.95	132.10	3.5	2,635	0.13%
2023/07/06	8.3	134.14	3	135.13	133.35	5.3	2,605	0.20%
2023/07/05	2.1	138.43	3	139.25	138.30	-0.9	2,537	-0.04%
2023/07/04	0.1	138.75	1	138.15	139.90	-1	2,530	-0.04%
2023/07/03	9.1	138.75	0	0.00	138.75	9.1	2,533	0.36%
2023/06/30	1.4	133.78	0	0.00	135.25	1.4	2,524	0.05%
2023/06/29	0.1	134.70	0	0.00	134.45	0.1	2,528	0.00%
2023/06/28	1.1	135.06	1	134.25	134.30	0.1	2,524	0.00%
2023/06/27	1.3	134.63	0	0.00	133.95	1.3	2,548	0.05%
2023/06/21	5.1	137.89	5	138.42	138.40	0.1	2,536	0.00%
2023/06/20	0.3	138.65	2	138.50	138.45	-1.8	2,577	-0.07%
2023/06/19	3.2	139.26	4	139.13	139.45	-0.8	2,614	-0.03%
2023/06/16	0.1	140.45	2	140.24	139.85	-1.9	2,639	-0.07%
2023/06/14	2	138.63	0	139.00	139.20	2	2,689	0.07%
2023/06/12	0.1	134.75	0	134.70	134.75	0.1	2,751	0.00%
2023/06/08	1.2	130.80	0	132.60	130.80	1.2	2,860	0.04%
2023/06/06	0.1	131.09	0	0.00	131.10	0.1	2,919	0.00%
2023/06/05	2.1	130.60	0	0.00	130.35	2.1	2,965	0.07%
2023/06/02	0.1	131.16	0	0.00	130.80	0.1	2,986	0.00%
2023/06/01	0.1	127.25	0	0.00	127.45	0.1	3,033	0.00%
2023/05/30	0.1	128.60	0	0.00	129.20	0.1	3,064	0.00%
2023/05/29	0.1	129.08	0	0.00	129.10	0.1	3,099	0.00%
2023/05/26	0.1	126.80	0	0.00	127.00	0.1	3,111	0.00%
2023/05/25	0.1	123.20	1	122.95	123.25	-0.9	3,126	-0.03%
2023/05/24	3.1	120.73	2	121.33	121.15	1.1	3,146	0.03%
2023/05/23	0.1	121.95	0	0.00	122.10	0.1	3,145	0.00%
2023/05/22	1.1	121.80	0	0.00	121.80	1.1	3,147	0.03%
2023/05/19	0.1	121.90	0	122.00	122.00	0.1	3,194	0.00%
2023/05/18	0.1	120.90	0	0.00	120.95	0.1	3,186	0.00%
2023/05/17	1	115.35	12	115.41	118.20	-11	3,190	-0.34%
2023/05/16	11	114.94	29	113.87	114.70	-18	3,153	-0.57%
2023/05/15	18.1	111.32	18	111.90	111.85	0.1	3,155	0.00%
2023/05/12	28.1	112.15	56	111.70	112.15	-27.9	3,163	-0.88%
2023/05/11	30.1	112.77	30	113.91	112.15	0.1	3,156	0.00%
2023/05/10	29.1	113.76	0	0.00	113.30	29.1	3,165	0.92%
2023/05/09	7.1	114.37	22	115.12	115.25	-14.9	3,152	-0.47%
2023/05/08	10.1	114.97	9	115.45	114.85	1.1	3,161	0.03%
2023/05/05	8.1	113.33	8	113.92	113.70	0.1	3,166	0.00%
2023/05/04	6.1	112.13	9	112.87	113.35	-2.9	3,229	-0.09%
2023/05/03	4.2	112.59	4	112.90	112.65	0.2	3,244	0.01%
2023/05/02	1.1	113.45	0	0.00	113.75	1.1	3,298	0.03%
2023/04/28	3	112.15	3	112.98	112.85	0	3,377	0.00%
2023/04/27	5.1	109.93	5	110.69	110.30	0.1	3,398	0.00%
2023/04/26	9.1	109.42	9	110.00	110.10	0.1	3,430	0.00%
2023/04/25	33.8	111.45	10	110.42	110.20	23.8	3,478	0.69%
2023/04/24	1.1	113.08	3	113.70	113.80	-1.9	3,459	-0.06%
2023/04/21	8.1	113.97	3	115.73	113.70	5.1	3,516	0.14%
2023/04/20	6	114.99	3	115.92	115.00	3	3,591	0.08%
2023/04/19	12.1	116.28	0	0.00	116.10	12.1	3,700	0.33%
2023/04/18	3.1	117.19	1	118.15	117.15	2.1	3,762	0.05%
2023/04/17	3.1	117.69	0	0.00	118.00	3.1	3,827	0.08%
2023/04/14	0.1	117.30	0	117.61	118.45	0.1	3,867	0.00%
2023/04/13	0.1	117.00	0	117.10	116.25	0.1	3,977	0.00%
2023/04/12	1.1	117.36	1	117.95	117.90	0.1	4,007	0.00%
2023/04/11	1.1	116.98	6	117.96	117.90	-4.9	4,072	-0.12%
2023/04/10	5.1	117.11	2	117.85	117.35	3.1	4,162	0.07%
2023/04/07	2.1	116.73	1	117.15	116.60	1.1	4,222	0.03%
2023/04/06	3	115.22	5	115.96	116.00	-2	4,237	-0.05%
2023/03/31	8	117.73	3	117.89	117.50	5	4,306	0.12%
2023/03/30	1	116.45	1	116.80	116.80	0	4,356	0.00%
2023/03/29	6	115.17	6	115.45	115.45	0	4,392	0.00%
2023/03/27	2	116.65	2	117.18	116.90	0	4,602	0.00%
2023/03/24	2	116.90	2	117.45	118.30	0	4,690	0.00%
2023/03/23	0.1	116.65	0.1	116.70	117.00	0.1	4,735	0.00%
2023/03/21	0	0.00	5	111.42	111.50	-5	4,850	-0.10%
2023/03/20	5	110.54	1	110.60	110.15	4	4,879	0.08%
2023/03/17	1	109.82	19	110.57	111.00	-18	4,928	-0.36%
2023/03/16	7.1	107.69	7	108.40	107.90	0.1	5,010	0.00%
2023/03/15	6	110.22	6	111.05	109.80	0	5,032	0.00%
2023/03/14	4.1	109.51	4.1	110.05	109.25	0	5,093	0.00%
2023/03/13	4	110.55	8.3	111.54	111.85	-4.3	5,134	-0.08%
2023/03/10	22	111.66	6	111.10	111.00	16	5,117	0.31%
2023/03/09	7	115.54	0	0.00	115.00	7	5,174	0.14%
2023/03/08	1.1	115.52	0.1	115.80	115.65	1.1	5,245	0.02%
2023/03/02	2	111.45	2	112.45	112.40	0	5,516	0.00%
2023/03/01	2	110.25	24	110.79	112.50	-22	5,563	-0.40%
2023/02/24	22	113.23	0	0.00	111.85	22	5,602	0.39%
2023/02/23	2	111.10	2	112.20	113.10	0	5,621	0.00%
2023/02/21	3	111.50	3	112.15	112.05	0	5,841	0.00%
2023/02/17	10	110.85	10	111.01	111.05	0	6,278	0.00%
2023/02/16	3	111.90	4	112.31	112.95	-1	6,383	-0.02%
2023/02/10	0	0.00	0.1	113.10	113.15	-0.1	7,188	0.00%
2023/02/08	0	0.00	2	112.50	113.65	-2	7,455	-0.03%
2023/02/07	2	110.65	0	0.00	110.70	2	7,528	0.03%
2023/02/06	0.2	111.30	0	0.00	110.70	0.2	7,568	0.00%
2023/02/03	3	113.70	1	113.90	113.55	2	7,655	0.03%
2023/02/02	0	0.00	0.1	113.85	113.60	-0.1	7,735	0.00%
2023/01/30	0	0.00	92.1	110.73	111.55	-92.1	8,041	-1.14%
2023/01/17	3	103.95	6.1	104.32	104.00	-3.1	8,203	-0.04%
2023/01/16	65.2	103.98	0.2	104.28	104.00	65	8,354	0.78%
2023/01/13	0	0.00	15.1	103.90	102.60	-15.1	8,411	-0.18%
2023/01/12	35	101.38	0	0.00	101.15	35	8,623	0.41%
2023/01/11	16.1	101.78	6	101.65	101.70	10.1	8,712	0.12%
2023/01/10	2	101.35	2	101.70	102.30	0	8,967	0.00%
2023/01/09	0	0.00	5	99.44	101.20	-5	9,149	-0.05%
2023/01/06	4	95.10	19	95.04	95.90	-15	9,223	-0.16%
2023/01/05	2	94.85	0	0.00	94.50	2	9,317	0.02%
2023/01/04	16	93.90	1	93.75	93.80	15	9,368	0.16%
2023/01/03	1	91.50	1	93.35	94.05	0	9,587	0.00%
2022/12/30	0	93.25	3	93.48	92.80	-3	9,525	-0.03%
2022/12/29	3	90.70	5	91.72	91.70	-2	9,575	-0.02%
2022/12/28	5	92.47	0.2	93.30	92.40	4.8	9,775	0.05%
2022/12/27	0	0.00	1	95.55	95.05	-1	9,835	-0.01%
2022/12/26	0	0.00	3	94.30	94.35	-3	9,887	-0.03%
2022/12/23	3	93.25	2	93.80	93.70	1	10,069	0.01%
2022/12/22	0	0.00	4	95.80	96.40	-4	10,178	-0.04%
2022/12/20	3	93.83	0	0.00	92.50	3	10,334	0.03%
2022/12/19	3	96.53	3	96.60	96.05	0	10,308	0.00%
2022/12/16	1	96.90	0	0.00	96.95	1	10,298	0.01%
2022/12/13	1	98.10	0	0.00	97.65	1	10,157	0.01%
2022/12/12	0	0.00	2	98.45	98.40	-2	10,102	-0.02%
2022/12/09	2	99.20	3	100.15	100.00	-1	10,092	-0.01%
2022/12/08	3	96.70	0	0.00	97.50	3	10,065	0.03%
2022/12/07	0	0.00	0.1	100.10	99.10	-0.1	10,007	0.00%
2022/12/06	1	101.90	0	0.00	100.10	1	9,952	0.01%
2022/12/02	0	0.00	0.1	103.80	103.05	-0.1	9,901	0.00%
2022/12/01	2	105.18	0	0.00	104.35	2	9,945	0.02%
2022/11/30	0	0.00	3	101.50	102.10	-3	9,847	-0.03%
2022/11/29	1	97.00	1	98.25	99.95	0	9,797	0.00%
2022/11/28	3	98.20	0	0.00	97.85	3	9,789	0.03%
2022/11/25	0	0.00	4	101.20	100.80	-4	9,828	-0.04%
2022/11/23	0	0.00	3	98.90	99.30	-3	9,665	-0.03%
2022/11/22	0	0.00	3	98.10	97.85	-3	9,699	-0.03%
2022/11/18	0	0.00	13	98.70	97.20	-13	9,650	-0.13%
2022/11/17	0	0.00	3	97.20	98.15	-3	9,565	-0.03%
2022/11/15	0	0.00	3	96.93	97.75	-3	9,282	-0.03%
2022/11/14	0	0.00	4	91.84	92.20	-4	9,044	-0.04%
2022/11/11	4	89.48	17	90.07	90.65	-13	8,915	-0.15%
2022/11/10	13	83.50	4	84.29	83.60	9	8,548	0.11%
2022/11/09	5	84.86	15	84.44	85.20	-10	8,418	-0.12%
2022/11/08	7	81.74	0.1	81.40	81.45	6.9	8,194	0.08%
2022/11/07	23.1	79.65	1	80.00	80.30	22.1	8,091	0.27%
2022/11/04	4	77.48	1	77.70	77.95	3	7,960	0.04%
2022/11/03	6	77.16	2	77.10	77.35	4	7,878	0.05%
2022/11/02	3	78.10	2	78.13	78.80	1	7,830	0.01%
2022/11/01	3	78.33	8	77.86	78.20	-5	7,804	-0.06%
2022/10/31	9	76.92	7	77.09	76.95	2	7,800	0.03%
2022/10/28	5	75.57	3	75.35	74.90	2	7,772	0.03%
2022/10/27	17	77.07	10	77.13	76.95	7	7,679	0.09%
2022/10/26	0	0.00	10	74.28	74.80	-10	7,622	-0.13%
2022/10/25	16	74.53	39	74.34	74.00	-23	7,521	-0.31%
2022/10/24	19	78.07	22	77.51	76.25	-3	7,319	-0.04%
2022/10/21	9	76.17	3	77.00	75.60	6	7,180	0.08%
2022/10/20	15	75.06	11	76.00	76.70	4	7,150	0.06%
2022/10/19	12	78.93	1	79.60	77.80	11	6,924	0.16%
2022/10/18	14.1	78.94	7	78.81	79.15	7.1	6,835	0.10%
2022/10/17	2	76.75	3	78.07	79.35	-1	6,597	-0.02%
2022/10/14	3.1	79.10	39	80.08	79.95	-35.9	6,370	-0.56%
2022/10/13	20	76.31	0	0.00	75.60	20	6,281	0.32%
2022/10/12	6	78.04	5	78.57	78.60	1	6,195	0.02%
2022/10/11	14	80.08	15	79.45	78.85	-1	6,181	-0.02%
2022/10/07	15	87.50	0	0.00	86.85	15	6,052	0.25%
2022/10/06	2	89.13	4	89.14	89.15	-2	6,117	-0.03%
2022/10/05	0	0.00	25	88.49	88.30	-25	6,212	-0.40%
2022/10/04	14.2	85.22	13	85.34	85.55	1.2	6,156	0.02%
2022/10/03	21	82.29	8	82.91	81.50	13	6,111	0.21%
2022/09/30	19	83.06	9	83.33	83.20	10	6,222	0.16%
2022/09/29	7	85.23	6	85.57	85.05	1	6,311	0.02%
2022/09/28	11	85.49	0	0.00	84.65	11	6,421	0.17%
2022/09/27	2	88.65	0	0.00	88.70	2	6,516	0.03%
2022/09/26	6	88.62	0	0.00	88.15	6	6,626	0.09%
2022/09/23	3	92.73	0	0.00	92.70	3	6,762	0.04%
2022/09/20	0	0.00	7	97.49	98.20	-7	6,911	-0.10%
2022/09/19	5	96.69	0	0.00	96.50	5	7,036	0.07%
2022/09/16	3	97.48	0	0.00	97.45	3	7,118	0.04%
2022/09/14	1	97.60	1	98.80	99.00	0	7,301	0.00%
2022/09/13	0	0.00	1	103.55	102.85	-1	7,309	-0.01%
2022/09/12	0	0.00	6	101.69	101.90	-6	7,362	-0.08%
2022/09/08	4.1	96.80	8	97.66	98.10	-3.9	7,390	-0.05%
2022/09/07	10	96.50	3	96.60	95.90	7	7,405	0.09%
2022/09/06	11.1	100.02	23	100.48	99.90	-11.9	7,342	-0.16%
2022/09/05	13	99.64	10	100.05	99.55	3	7,349	0.04%
2022/09/02	9	100.29	0	0.00	99.40	9	7,373	0.12%
2022/09/01	6	101.20	1	101.85	101.00	5	7,323	0.07%
2022/08/31	8	103.09	10	104.26	105.65	-2	7,176	-0.03%
2022/08/30	7	103.56	8	104.24	104.25	-1	7,124	-0.01%
2022/08/29	10.4	102.73	7	103.29	103.10	3.4	7,093	0.05%
2022/08/25	0	0.00	11	107.30	107.80	-11	7,004	-0.16%
2022/08/24	6	105.95	5	107.07	105.65	1	6,999	0.01%
2022/08/23	10	106.36	1	107.00	106.20	9	7,004	0.13%
2022/08/22	1	108.50	0	0.00	108.25	1	6,975	0.01%
2022/08/12	0	0.00	3	108.72	109.45	-3	6,949	-0.04%
2022/08/11	1	106.95	11	107.42	107.80	-10	6,974	-0.14%
2022/08/10	9	103.83	6	104.32	104.00	3	6,950	0.04%
2022/08/09	14	105.41	17	105.38	105.75	-3	6,936	-0.04%
2022/08/08	0	0.00	3	105.35	105.45	-3	6,933	-0.04%
2022/08/05	7	105.32	8	104.76	106.00	-1	6,948	-0.01%
2022/08/04	4	99.90	4	100.56	100.75	0	6,911	0.00%
2022/08/03	3	100.80	0	0.00	101.00	3	6,858	0.04%
2022/08/02	9.2	100.38	4	100.75	100.35	5.2	6,840	0.08%
2022/08/01	5	103.65	2	104.03	103.95	3	6,768	0.04%
2022/07/29	8	104.23	11	104.41	104.20	-3	6,770	-0.04%
2022/07/28	8	103.29	19	103.69	102.65	-11	6,741	-0.16%
2022/07/27	1	100.35	7	101.61	102.45	-6	6,682	-0.09%
2022/07/26	5	101.28	0	0.00	101.00	5	6,622	0.08%
2022/07/25	1	102.65	2	103.10	102.60	-1	6,583	-0.02%
2022/07/22	4	102.09	7	102.85	102.30	-3	6,591	-0.05%
2022/07/21	5	100.73	11	100.76	102.10	-6	6,601	-0.09%
2022/07/20	18	100.36	7	100.04	100.00	11	6,544	0.17%
2022/07/19	0	0.00	4	98.01	98.85	-4	6,498	-0.06%
2022/07/18	10	97.85	21	98.18	98.30	-11	6,439	-0.17%
2022/07/15	3	95.70	12	96.70	96.80	-9	6,333	-0.14%
2022/07/14	15	93.68	38	94.59	95.25	-23	6,203	-0.37%
2022/07/13	4	93.38	54	93.78	93.80	-50	6,062	-0.82%
2022/07/12	25	89.43	22	88.52	88.50	3	5,863	0.05%
2022/07/11	42	94.30	14	94.02	93.35	28	5,673	0.49%
2022/07/08	26	94.78	30	95.34	94.80	-4	5,575	-0.07%
2022/07/07	25	89.49	55	91.90	93.05	-30	5,356	-0.56%
2022/07/06	72	90.28	75	88.89	88.45	-3	5,093	-0.06%
2022/07/05	103	92.39	95	92.09	92.80	8	4,813	0.17%	大買/
2022/07/04	55.2	91.91	51	91.91	91.50	4.2	4,527	0.09%
2022/07/01	68	95.08	15	93.26	92.35	53	4,354	1.22%
2022/06/30	32	99.76	0	0.00	98.35	32	4,074	0.79%
2022/06/29	5	104.19	1	104.90	104.05	4	3,872	0.10%
2022/06/28	21	106.04	5	106.85	106.00	16	3,819	0.42%
2022/06/27	0	0.00	25	108.11	107.95	-25	3,743	-0.67%
2022/06/24	11	104.56	15	105.20	104.00	-4	3,588	-0.11%
2022/06/23	40	102.41	27	103.10	102.15	13	3,503	0.37%
2022/06/22	21	105.37	0	0.00	103.90	21	3,327	0.63%
2022/06/21	0	0.00	1	108.05	108.85	-1	3,251	-0.03%
2022/06/20	3	105.40	3	104.82	103.60	0	3,176	0.00%
2022/06/15	1	111.80	0	0.00	111.20	1	2,945	0.03%
2022/06/14	2	110.65	2	110.65	112.20	0	2,950	0.00%
2022/06/13	1	113.20	2	112.33	112.45	-1	2,928	-0.03%
2022/06/10	1	117.30	0	0.00	118.75	1	2,918	0.03%
2022/06/09	2	120.30	2	120.75	120.75	0	2,904	0.00%
2022/06/08	1	120.65	2	121.43	121.25	-1	2,915	-0.03%
2022/06/07	1	118.30	1	119.15	118.70	0	2,944	0.00%
2022/06/06	1.1	119.72	1	120.50	120.80	0.1	2,973	0.00%
2022/06/01	2	122.00	1	122.85	121.20	1	3,151	0.03%
2022/05/31	2	119.13	2	119.88	121.95	0	3,120	0.00%
2022/05/27	3	114.63	25	114.94	115.35	-22	3,034	-0.72%
2022/05/26	14	112.37	0	0.00	111.30	14	3,036	0.46%
2022/05/25	2	112.65	17	113.40	113.60	-15	3,045	-0.49%
2022/05/24	15	112.51	0	0.00	111.30	15	3,089	0.49%
2022/05/23	26	114.71	18	115.26	114.20	8	3,081	0.26%
2022/05/20	5	113.24	5	113.71	113.95	0	3,127	0.00%
2022/05/19	2	110.78	8	111.39	111.70	-6	3,079	-0.19%
2022/05/18	7	114.53	1	114.60	115.30	6	2,997	0.20%
2022/05/17	0	0.00	3	111.98	113.00	-3	2,985	-0.10%
2022/05/16	3	111.67	9	110.73	110.65	-6	2,974	-0.20%
2022/05/13	1	109.50	16	109.30	109.65	-15	2,925	-0.51%
2022/05/12	19	108.43	2	110.30	106.85	17	2,913	0.58%
2022/05/11	6	111.35	6	112.30	112.15	0	2,845	0.00%
2022/05/10	9	109.40	38	111.39	112.55	-29	2,821	-1.03%
2022/05/09	13	113.20	0	0.00	112.35	13	2,776	0.47%
2022/05/06	19	116.51	10	117.26	117.30	9	2,749	0.33%
2022/05/05	16	122.41	0	0.00	122.00	16	2,722	0.59%
2022/04/28	3	116.58	3	117.48	118.00	0	2,812	0.00%
2022/04/27	6	115.48	5	116.45	116.35	1	2,772	0.04%
2022/04/25	1	120.50	0	0.00	120.45	1	2,715	0.04%
2022/04/22	2	125.68	5	125.45	126.60	-3	2,647	-0.11%
2022/04/21	6	129.28	2	129.80	128.85	4	2,636	0.15%
2022/04/19	2	127.85	4	127.40	126.70	-2	2,637	-0.08%
2022/04/18	5	124.47	5	125.73	124.80	0	2,635	0.00%
2022/04/15	4	126.50	0	0.00	126.30	4	2,635	0.15%
2022/04/13	0	0.00	16	129.61	131.15	-16	2,634	-0.61%
2022/04/12	2	125.90	2	127.35	126.90	0	2,630	0.00%
2022/04/11	12	127.44	0	0.00	126.50	12	2,618	0.46%
2022/04/08	0	0.00	6	130.22	130.95	-6	2,598	-0.23%
2022/04/07	12	130.47	1	130.45	129.00	11	2,626	0.42%
2022/04/06	1	132.40	1	133.50	134.20	0	2,621	0.00%
2022/04/01	1	134.00	1	134.90	135.30	0	2,598	0.00%
2022/03/24	4	135.80	4	136.43	137.40	0	2,572	0.00%
2022/03/16	0	0.00	1	126.60	125.90	-1	2,477	-0.04%
2022/03/15	17	125.74	16	124.82	124.85	1	2,453	0.04%
2022/03/11	6	130.55	6	129.80	129.80	0	2,414	0.00%
2022/03/10	0.2	133.50	0	0.00	133.10	0.2	2,403	0.01%
2022/03/09	1	125.90	2	126.33	126.35	-1	2,361	-0.04%
2022/03/08	3.1	124.74	0	0.00	123.00	3.1	2,342	0.13%
2022/03/07	1	133.80	0	0.00	128.65	1	2,225	0.04%
2022/02/25	1	137.85	0	0.00	136.45	1	2,153	0.05%
2022/02/24	3	138.53	0	0.00	136.05	3	2,121	0.14%
2022/02/22	1	140.00	0	0.00	141.85	1	2,033	0.05%
2022/02/14	1	142.40	0	0.00	143.10	1	1,954	0.05%
2022/02/07	1	139.50	50	139.65	141.50	-49	1,986	-2.47%
2022/01/26	1	139.00	0	0.00	137.85	1	1,970	0.05%
2022/01/25	2	138.40	0	0.00	138.15	2	1,994	0.10%
2022/01/24	50	140.99	2	142.95	143.10	48	1,933	2.48%
2022/01/21	3	141.83	0	0.00	141.45	3	1,915	0.16%
2022/01/17	0	0.00	1	151.10	151.95	-1	1,869	-0.05%
2022/01/10	1	143.60	0	0.00	146.75	1	1,923	0.05%
2022/01/06	1	146.80	0	0.00	148.25	1	1,979	0.05%
2021/12/29	1	146.20	0	0.00	146.75	1	2,160	0.05%
2021/12/22	0	0.00	8	139.70	139.70	-8	2,475	-0.32%
2021/12/13	8	138.61	0	0.00	138.50	8	2,610	0.31%
2021/12/10	1	138.50	2	139.33	139.25	-1	2,624	-0.04%
2021/12/08	0	0.00	1	140.50	139.80	-1	2,625	-0.04%
2021/12/07	18	135.96	18	136.47	138.15	0	2,625	0.00%
2021/12/03	3	136.50	3	137.22	137.60	0	2,672	0.00%
2021/12/01	1	132.50	25	134.20	135.40	-24	2,685	-0.89%
2021/11/30	16	133.06	32	134.15	131.70	-16	2,689	-0.59%
2021/11/29	17	130.79	19	132.00	131.10	-2	2,712	-0.07%
2021/11/26	48	132.78	16	131.29	131.35	32	2,724	1.17%
2021/11/24	8	136.36	0	0.00	136.35	8	2,759	0.29%
2021/11/23	3	136.95	2	137.55	136.65	1	2,801	0.04%
2021/11/22	2	139.55	2	139.35	139.55	0	2,826	0.00%
2021/11/19	2	140.15	0	0.00	139.60	2	2,867	0.07%
2021/11/04	1	128.95	1	128.25	128.00	0	3,247	0.00%
2021/10/29	10	125.45	10	126.11	125.95	0	3,204	0.00%
2021/10/28	2	126.95	2	127.50	127.40	0	3,183	0.00%
2021/10/21	0	0.00	12	127.14	124.80	-12	3,257	-0.37%
2021/10/20	12	125.63	0	0.00	125.50	12	3,260	0.37%
2021/10/19	0	0.00	2	124.10	125.65	-2	3,262	-0.06%
2021/10/15	2	121.95	32	121.62	123.90	-30	3,269	-0.92%
2021/10/14	10	118.35	10	120.00	118.35	0	3,245	0.00%
2021/10/13	12	117.78	1	119.40	117.45	11	3,254	0.34%
2021/10/12	9	117.87	0	0.00	118.55	9	3,215	0.28%
2021/10/08	6	122.58	0	0.00	121.50	6	3,184	0.19%
2021/10/07	2	122.83	12	121.18	122.95	-10	3,144	-0.32%
2021/10/06	11	117.31	11	117.90	117.85	0	3,096	0.00%
2021/10/05	3	114.50	3	116.45	118.20	0	3,055	0.00%
2021/10/04	17	118.21	14	118.89	118.15	3	3,011	0.10%
2021/10/01	15	120.97	0	0.00	119.60	15	2,946	0.51%
2021/09/30	0	0.00	13	124.78	125.80	-13	2,862	-0.45%
2021/09/29	14	124.31	0	0.00	124.05	14	2,825	0.50%
2021/09/28	2	129.05	2	129.45	129.55	0	2,786	0.00%
2021/09/24	0	0.00	2	130.00	130.65	-2	2,780	-0.07%
2021/09/22	9	125.16	6	125.45	125.70	3	2,788	0.11%
2021/09/16	7	132.36	7	131.75	131.00	0	2,735	0.00%
2021/09/15	2	131.35	2	132.05	132.45	0	2,731	0.00%
2021/09/13	1	133.25	1	133.60	133.20	0	2,760	0.00%
2021/09/10	0	0.00	20	132.19	134.05	-20	2,840	-0.70%
2021/09/09	22	128.95	25	129.84	130.65	-3	2,838	-0.11%
2021/09/08	26	130.63	3	131.08	130.40	23	2,871	0.80%
2021/09/07	14	132.83	14	133.51	133.25	0	2,850	0.00%
2021/09/06	2	134.00	2	134.70	134.15	0	2,850	0.00%
2021/09/02	12	131.38	12	132.15	131.05	0	2,884	0.00%
2021/08/31	20	129.57	20	129.95	133.10	0	2,859	0.00%
2021/08/30	2	130.20	2	130.85	131.80	0	2,897	0.00%
2021/08/26	30	125.97	30	126.35	126.35	0	2,899	0.00%
2021/08/25	0	0.00	38	124.72	125.85	-38	2,894	-1.31%
2021/08/24	12	123.20	14	123.42	123.25	-2	2,889	-0.07%
2021/08/20	61	115.51	79	115.60	115.50	-18	2,883	-0.62%
2021/08/19	72	117.99	121	116.26	116.00	-49	2,882	-1.70%	大賣/
2021/08/18	107	118.16	2	118.00	122.75	105	2,769	3.79%	大買/鉅額交易
2021/08/17	1	122.30	0	0.00	120.00	1	2,787	0.04%
2021/08/16	10	122.53	8	123.45	122.80	2	2,824	0.07%
2021/08/13	22	125.40	17	125.89	124.50	5	2,896	0.17%
2021/08/12	9	127.44	6	128.05	127.50	3	2,927	0.10%
2021/08/09	2	128.80	2	129.80	130.95	0	3,398	0.00%
2021/08/02	15	127.70	33	128.92	131.65	-18	4,031	-0.45%
2021/07/30	18	127.52	0	0.00	127.30	18	4,041	0.45%
2021/07/29	10	126.55	73	127.79	129.80	-63	4,068	-1.55%
2021/07/28	56	123.90	0	0.00	124.25	56	4,080	1.37%
2021/07/27	4	128.50	4	129.35	127.90	0	4,082	0.00%
2021/07/26	8	129.03	0	0.00	128.50	8	4,155	0.19%
2021/07/22	0	0.00	45	132.19	131.10	-45	4,165	-1.08%
2021/07/21	47	129.45	2	128.70	128.75	45	4,157	1.08%
2021/07/20	1	129.95	1	129.60	129.60	0	4,165	0.00%
2021/07/19	1	131.65	1	133.50	133.60	0	4,126	0.00%
2021/07/16	1	134.00	1	135.05	135.60	0	4,139	0.00%
2021/07/13	0	0.00	1	135.85	134.85	-1	4,167	-0.02%
2021/07/09	8	130.81	8	131.24	131.50	0	4,165	0.00%
2021/07/08	1	133.20	1	134.30	134.50	0	4,161	0.00%
2021/06/23	0	0.00	1	125.50	126.95	-1	4,287	-0.02%
2021/06/22	1	123.20	0	0.00	122.75	1	4,298	0.02%
2021/06/11	1	124.80	0	0.00	124.80	1	4,327	0.02%
2021/06/10	3	122.40	3	123.33	124.15	0	4,338	0.00%
2021/06/08	4	123.04	4	123.40	122.30	0	4,334	0.00%
2021/06/07	6	120.49	6	122.00	123.25	0	4,389	0.00%
2021/06/04	7	122.95	7	123.43	123.45	0	4,367	0.00%
2021/06/03	21	124.83	21	124.37	124.90	0	4,433	0.00%
2021/06/02	1	123.50	1	123.90	123.00	0	4,492	0.00%
2021/06/01	6	123.65	6	122.91	123.65	0	4,556	0.00%
2021/05/31	7	122.10	7	122.58	122.00	0	4,607	0.00%
2021/05/28	13	119.50	13	119.68	120.00	0	4,604	0.00%
2021/05/27	27	114.19	27	114.54	115.70	0	4,608	0.00%
2021/05/26	5	116.35	5	116.18	116.40	0	4,670	0.00%
2021/05/25	12	115.13	14	116.31	116.45	-2	4,699	-0.04%
2021/05/24	5	111.99	3	112.35	112.50	2	4,690	0.04%
2021/05/21	4	111.10	5	112.33	111.70	-1	4,684	-0.02%
2021/05/20	3	107.75	3	108.13	108.00	0	4,629	0.00%
2021/05/19	5	108.16	4	108.69	109.45	1	4,598	0.02%
2021/05/18	8	109.12	98	105.75	110.15	-90	4,555	-1.98%
2021/05/17	30	99.54	29	100.32	99.10	1	4,456	0.02%
2021/05/14	60	105.52	60	106.35	105.20	0	4,283	0.00%
2021/05/13	64	103.73	63	105.26	102.60	1	4,208	0.02%
2021/05/12	98	109.24	36	109.00	105.10	62	4,078	1.52%
2021/05/11	32	115.48	0	0.00	115.30	32	3,889	0.82%
2021/05/07	3	124.17	3	125.12	126.45	0	3,854	0.00%
2021/05/06	0	0.00	10	122.20	121.70	-10	3,894	-0.26%
2021/05/05	10	119.80	5	121.95	119.35	5	3,890	0.13%
2021/05/04	9	122.06	5	121.58	121.55	4	3,921	0.10%
2021/05/03	1	126.70	0	0.00	125.50	1	3,906	0.03%
2021/04/29	1	132.30	0	0.00	130.45	1	3,907	0.03%
2021/04/22	2	123.30	0	0.00	123.65	2	4,140	0.05%
2021/04/16	0	0.00	102	122.40	124.15	-102	4,189	-2.43%	大賣/鉅額交易
2021/04/12	102	120.40	0	0.00	119.95	102	4,370	2.33%	大買/鉅額交易
2021/04/06	2	118.93	2	118.85	119.00	0	4,421	0.00%
2021/03/25	0	0.00	1	109.50	109.25	-1	4,454	-0.02%
2021/03/24	2	108.70	1	109.60	108.45	1	4,422	0.02%
2021/03/08	0	0.00	4	108.00	105.95	-4	4,541	-0.09%
2021/03/05	4	105.84	0	0.00	106.25	4	4,470	0.09%
2021/03/04	1	106.30	0	0.00	107.50	1	4,406	0.02%
2021/03/03	1	107.70	0	0.00	111.30	1	4,351	0.02%
2021/03/02	0	0.00	1	111.55	107.25	-1	4,341	-0.02%
2021/02/26	2	109.40	0	0.00	107.20	2	4,329	0.05%
2021/02/02	0	0.00	1	105.45	105.30	-1	4,296	-0.02%
2021/02/01	2	97.70	24	100.25	100.45	-22	4,327	-0.51%
2021/01/29	38	99.39	9	98.51	97.10	29	4,346	0.67%
2021/01/28	7	99.79	5	100.73	100.65	2	4,392	0.05%
2021/01/27	0	0.00	12	105.55	104.50	-12	4,461	-0.27%
2021/01/26	31	105.14	0	0.00	103.85	31	4,466	0.69%
2021/01/21	0	0.00	1	106.85	111.15	-1	4,372	-0.02%
2021/01/15	1	103.20	0	0.00	103.00	1	4,189	0.02%
2021/01/12	11	101.90	11	101.30	100.75	0	4,057	0.00%
2020/12/31	0	0.00	10	89.48	90.00	-10	4,005	-0.25%
2020/12/30	0	0.00	2	88.75	89.45	-2	4,043	-0.05%
2020/12/24	0	0.00	4	84.80	84.75	-4	4,211	-0.09%
2020/12/21	16	84.84	0	0.00	85.40	16	4,504	0.36%
2020/12/04	0	0.00	1	81.55	82.50	-1	5,018	-0.02%
2020/12/02	1	79.60	16	79.30	80.25	-15	4,978	-0.30%
2020/11/26	0	0.00	1	78.45	79.00	-1	5,078	-0.02%
2020/11/25	5	78.02	4	77.60	77.15	1	5,131	0.02%
2020/11/16	0	0.00	50	74.85	76.30	-50	5,380	-0.93%
2020/11/13	6	70.95	12	71.85	72.00	-6	5,305	-0.11%
2020/11/12	6	71.55	0	0.00	71.40	6	5,343	0.11%
2020/11/11	1	70.70	3	70.60	72.00	-2	5,331	-0.04%
2020/11/10	2	69.60	10	69.99	69.95	-8	5,295	-0.15%
2020/11/09	52	70.20	4	70.70	70.60	48	5,227	0.92%
2020/11/06	1	68.85	1	68.70	68.55	0	5,188	0.00%
2020/11/05	10	68.09	0	0.00	68.10	10	5,150	0.19%
2020/11/04	2	67.35	0	0.00	68.20	2	5,101	0.04%
2020/11/03	0	0.00	1	65.05	65.90	-1	4,997	-0.02%
2020/11/02	2	63.28	1	64.00	64.00	1	5,021	0.02%
2020/10/30	1	64.00	1	64.20	63.50	0	5,046	0.00%
2020/10/29	2	64.20	2	64.40	64.90	0	5,068	0.00%
2020/10/28	0	0.00	1	66.20	66.15	-1	5,088	-0.02%
2020/10/23	1	67.50	0	0.00	67.50	1	5,237	0.02%
2020/10/22	0	0.00	4	67.45	67.45	-4	5,384	-0.07%
2020/10/21	6	67.18	2	67.20	67.20	4	5,469	0.07%
2020/10/16	3	65.65	0	0.00	65.65	3	5,613	0.05%
2020/10/15	10	66.04	10	66.80	66.60	0	5,718	0.00%
2020/10/08	12	66.37	12	66.75	67.15	0	5,781	0.00%
2020/10/07	0	0.00	2	64.88	65.80	-2	5,764	-0.03%
2020/10/06	2	64.75	2	65.10	65.10	0	5,794	0.00%
2020/10/05	0	0.00	11	64.25	63.70	-11	5,791	-0.19%
2020/09/28	0	0.00	37	61.71	62.60	-37	5,866	-0.63%
2020/09/25	67	60.61	30	60.55	60.50	37	5,892	0.63%
2020/09/24	84	60.72	81	60.45	60.15	3	5,861	0.05%
2020/09/23	17	63.39	16	63.45	63.75	1	5,729	0.02%
2020/09/22	8	63.81	0	0.00	63.40	8	5,735	0.14%
2020/09/10	0	0.00	1	64.25	64.40	-1	5,506	-0.02%
2020/09/09	3	62.72	2	62.75	63.65	1	5,600	0.02%
2020/08/21	0	0.00	26	63.65	63.40	-26	6,137	-0.42%
2020/08/19	0	0.00	1	66.80	65.50	-1	6,103	-0.02%
2020/08/07	0	0.00	4	65.85	65.40	-4	6,918	-0.06%
2020/08/04	0	0.00	5	63.45	64.00	-5	7,171	-0.07%
2020/08/03	4	62.30	1	62.25	62.10	3	7,267	0.04%
2020/07/30	6	63.92	0	0.00	63.95	6	7,471	0.08%
2020/07/24	1	60.40	0	0.00	59.25	1	7,921	0.01%
2020/07/23	0	0.00	3	60.10	60.40	-3	7,964	-0.04%
2020/07/14	0	0.00	7	57.23	57.45	-7	9,040	-0.08%
2020/07/10	15	57.10	8	56.10	55.70	7	9,242	0.08%
2020/07/07	5	57.08	11	56.15	55.95	-6	9,617	-0.06%
2020/07/06	21	54.89	15	55.90	55.95	6	9,741	0.06%
2020/06/23	1	50.45	0	0.00	50.50	1	11,417	0.01%
2020/06/15	11	48.25	0	0.00	47.23	11	14,229	0.08%
2020/06/12	1	47.53	1	48.22	48.49	0	14,478	0.00%
2020/06/11	10	51.35	10	50.93	49.20	0	14,727	0.00%
2020/06/10	0	0.00	1	51.00	51.15	-1	14,850	-0.01%
2020/06/09	0	0.00	7	49.82	50.25	-7	15,142	-0.05%
2020/06/08	29	49.66	21	49.95	49.95	8	15,281	0.05%
2020/06/05	10	48.35	10	49.00	49.05	0	15,244	0.00%
2020/06/04	5	48.32	5	47.85	48.15	0	15,296	0.00%
2020/06/03	0	0.00	1	47.15	47.51	-1	15,337	-0.01%
2020/06/02	0	0.00	1	46.08	45.95	-1	15,308	-0.01%
2020/05/28	2	44.77	1	44.22	44.31	1	15,191	0.01%
2020/05/25	3	42.70	13	43.37	43.85	-10	15,047	-0.07%
2020/05/22	11	43.57	0	0.00	43.02	11	14,944	0.07%
2020/05/21	0	0.00	2	44.85	44.90	-2	14,836	-0.01%
2020/05/20	0	0.00	1	44.16	44.00	-1	14,732	-0.01%
2020/05/19	0	0.00	3	44.17	43.82	-3	14,660	-0.02%
2020/05/18	4	43.00	3	43.26	42.89	1	14,555	0.01%
2020/05/15	2	43.20	6	43.48	43.36	-4	14,466	-0.03%
2020/05/14	10	43.28	5	43.62	42.85	5	14,313	0.03%
2020/05/13	1	43.41	2	44.04	44.20	-1	14,146	-0.01%
2020/05/12	7	43.92	2	44.05	43.79	5	14,065	0.04%
2020/05/08	0	0.00	1	43.99	44.00	-1	13,792	-0.01%
2020/05/07	1	43.15	0	0.00	43.62	1	13,661	0.01%
2020/05/05	1	42.76	0	0.00	42.74	1	13,359	0.01%
2020/05/04	0	0.00	5	42.16	42.18	-5	13,214	-0.04%
2020/04/30	30	43.67	31	44.68	44.69	-1	12,980	-0.01%
2020/04/27	5	40.39	23	40.39	41.57	-18	12,611	-0.14%
2020/04/24	0	0.00	30	39.28	39.43	-30	12,378	-0.24%
2020/04/23	61	39.61	11	38.95	39.66	50	12,225	0.41%
2020/04/22	1	38.42	0	0.00	39.07	1	11,915	0.01%
2020/04/21	2	39.97	0	0.00	38.80	2	11,772	0.02%
2020/04/17	0	0.00	17	41.89	41.55	-17	11,312	-0.15%
2020/04/16	6	39.16	11	39.64	39.76	-5	11,003	-0.05%
2020/04/14	15	39.38	0	0.00	39.53	15	10,661	0.14%
2020/04/10	0	0.00	1	37.58	37.76	-1	10,268	-0.01%
2020/04/09	6	37.26	9	37.78	37.43	-3	10,121	-0.03%
2020/04/07	3	36.48	4	36.81	36.64	-1	9,572	-0.01%
2020/04/06	0	0.00	12	34.68	35.31	-12	9,293	-0.13%
2020/04/01	12	34.00	0	0.00	33.97	12	8,972	0.13%
2020/03/31	3	33.74	6	34.25	33.94	-3	8,754	-0.03%
2020/03/30	29	33.25	5	32.55	33.70	24	8,458	0.28%
2020/03/27	7	34.79	7	34.61	33.99	0	8,004	0.00%
2020/03/26	2	33.16	13	33.97	34.30	-11	7,569	-0.15%
2020/03/25	21	33.61	25	33.85	33.41	-4	7,062	-0.06%
2020/03/24	2	31.94	4	31.37	31.40	-2	6,439	-0.03%
2020/03/23	19	28.49	2	28.78	28.25	17	5,892	0.29%
2020/03/20	2	30.83	6	29.19	30.45	-4	5,475	-0.07%
2020/03/19	25	28.07	23	27.62	26.40	2	4,886	0.04%
2020/03/18	9	31.60	16	31.47	30.66	-7	4,229	-0.17%
2020/03/17	30	33.42	22	33.28	32.88	8	3,892	0.21%
2020/03/16	24	35.68	14	35.62	34.63	10	3,470	0.29%
2020/03/13	7	33.77	4	34.79	37.64	3	3,199	0.09%
2020/03/12	3	42.41	0	0.00	39.43	3	2,837	0.11%
2020/03/11	2	44.10	11	44.93	43.42	-9	2,642	-0.34%
2020/03/09	6	45.19	0	0.00	44.37	6	2,437	0.25%
2020/03/06	2	47.27	0	0.00	47.14	2	2,308	0.09%
2020/03/05	0	0.00	5	48.71	48.92	-5	2,247	-0.22%
2020/03/03	0	0.00	2	47.81	47.49	-2	2,188	-0.09%
2020/02/27	1	47.06	0	0.00	47.26	1	2,026	0.05%
2020/02/26	2	48.62	0	0.00	48.54	2	1,935	0.10%
2020/02/25	1	48.73	0	0.00	49.46	1	1,872	0.05%
2020/02/24	1	49.13	0	0.00	49.21	1	1,842	0.05%
2020/02/20	1	51.15	0	0.00	50.90	1	1,733	0.06%
2020/02/18	1	50.30	50	50.25	50.15	-49	1,663	-2.95%
2020/02/17	2	51.15	0	0.00	51.45	2	1,610	0.12%
2020/02/14	6	51.99	0	0.00	51.85	6	1,586	0.38%
2020/02/12	0	0.00	31	51.11	51.45	-31	1,563	-1.98%
2020/02/10	2	48.71	2	49.84	49.75	0	1,563	0.00%
2020/02/07	4	50.20	0	0.00	49.87	4	1,536	0.26%
2020/02/06	0	0.00	3	51.13	51.10	-3	1,517	-0.20%
2020/02/05	0	0.00	1	49.53	49.50	-1	1,497	-0.07%
2020/02/04	3	49.13	2	49.37	49.38	1	1,450	0.07%
2020/02/03	2	47.54	2	47.65	47.91	0	1,424	0.00%
2020/01/30	3	48.45	0	0.00	48.25	3	1,307	0.23%
2019/10/30	0	0.00	10	46.67	46.87	-10	1,482	-0.67%
2019/10/28	10	46.60	0	0.00	46.60	10	1,520	0.66%
2019/09/03	0	0.00	4	39.91	39.72	-4	1,682	-0.24%
2019/09/02	4	40.13	0	0.00	40.24	4	1,713	0.23%
2019/08/16	1	37.90	1	38.15	38.60	0	1,750	0.00%
2019/08/15	1	37.68	1	38.00	37.88	0	1,746	0.00%
2019/06/27	0	0.00	150	39.10	39.09	-150	1,725	-8.69%	大賣/鉅額交易
2019/06/21	150	39.07	0	0.00	38.75	150	1,671	8.97%	大買/鉅額交易
2019/06/20	46	38.76	46	38.87	38.81	0	1,678	0.00%
2019/06/19	10	38.12	10	38.28	38.66	0	1,675	0.00%
2019/05/23	0	0.00	6	35.42	35.50	-6	1,481	-0.41%
2019/05/22	3	36.55	0	0.00	36.70	3	1,439	0.21%
2019/05/21	3	36.73	0	0.00	36.74	3	1,432	0.21%
2019/05/15	0	0.00	5	37.72	37.71	-5	1,343	-0.37%
2019/05/14	5	37.43	0	0.00	37.44	5	1,324	0.38%
2019/04/03	0	0.00	200	38.14	38.14	-200	2,077	-9.62%	大賣/鉅額交易
2019/01/09	0	0.00	2	31.33	31.56	-2	5,175	-0.04%
2018/12/28	0	0.00	1	31.32	31.34	-1	5,671	-0.02%
2018/12/27	0	0.00	1	30.79	31.10	-1	5,794	-0.02%
2018/12/26	1	30.51	0	0.00	29.96	1	5,808	0.02%
2018/12/21	2	31.10	0	0.00	31.32	2	5,803	0.03%
2018/12/18	1	31.63	0	0.00	31.60	1	5,760	0.02%
2018/12/13	0	0.00	1	32.28	32.28	-1	5,690	-0.02%
2018/12/06	1	32.07	23	31.23	31.16	-22	5,659	-0.39%
2018/12/03	23	33.86	1	34.32	34.38	22	5,516	0.40%
2018/11/21	1	31.17	1	31.71	31.78	0	5,192	0.00%
2018/11/13	1	30.85	1	31.18	31.98	0	5,022	0.00%
2018/11/07	0	0.00	2	32.76	32.82	-2	4,834	-0.04%
2018/11/05	1	32.26	0	0.00	32.44	1	4,760	0.02%
2018/11/02	0	0.00	1	32.83	32.83	-1	4,682	-0.02%
2018/10/26	1	30.80	1	30.50	30.17	0	4,220	0.00%
2018/10/24	0	0.00	1	32.27	32.00	-1	3,852	-0.03%
2018/10/23	1	32.85	0	0.00	32.14	1	3,700	0.03%
2018/10/22	1	32.72	1	33.57	33.46	0	3,561	0.00%
2018/10/19	1	32.55	1	32.97	33.34	0	3,459	0.00%
2018/10/18	0	0.00	7	33.30	33.22	-7	3,376	-0.21%
2018/10/17	6	34.02	1	34.30	33.43	5	3,326	0.15%
2018/10/16	1	33.20	0	0.00	33.40	1	3,293	0.03%
2018/10/15	1	33.11	0	0.00	32.92	1	3,263	0.03%
2018/10/12	1	33.67	15	32.84	33.78	-14	3,170	-0.44%
2018/10/11	1	33.70	6	32.63	31.65	-5	3,008	-0.17%
2018/10/09	3	37.34	0	0.00	37.40	3	2,706	0.11%
2018/10/08	37	37.39	20	37.44	37.30	17	2,617	0.65%
2018/10/05	2	37.83	0	0.00	37.77	2	2,488	0.08%
2018/10/01	7	41.08	7	41.12	41.11	0	2,269	0.00%
2018/08/01	177	40.53	76	40.54	40.65	101	1,974	5.12%	大買/鉅額交易
2018/07/09	0	0.00	2	36.78	36.87	-2	2,262	-0.09%
2018/06/28	2	35.54	0	0.00	35.67	2	2,180	0.09%
2018/05/11	0	0.00	2	36.22	36.27	-2	3,186	-0.06%
2018/05/04	2	34.10	0	0.00	34.20	2	3,119	0.06%
2018/05/03	0	0.00	1	34.11	34.04	-1	3,113	-0.03%
2018/03/27	1	37.85	0	0.00	37.61	1	2,604	0.04%
2018/03/12	0	0.00	2	37.87	38.08	-2	2,435	-0.08%
2018/03/08	2	36.36	0	0.00	36.80	2	2,430	0.08%
2018/02/12	0	0.00	24	34.11	34.10	-24	2,122	-1.13%
2018/02/09	0	0.00	2	32.46	33.60	-2	2,098	-0.10%
2018/02/08	2	34.74	0	0.00	34.78	2	1,984	0.10%
2018/02/05	0	0.00	1	37.29	37.48	-1	1,659	-0.06%
2018/02/02	1	38.44	0	0.00	38.81	1	1,621	0.06%
2018/02/01	0	0.00	1	39.19	39.13	-1	1,596	-0.06%
2018/01/31	0	0.00	1	38.94	38.68	-1	1,569	-0.06%
2018/01/30	1	38.65	0	0.00	38.53	1	1,544	0.06%
2018/01/29	1	39.14	1	39.32	39.43	0	1,535	0.00%
2018/01/26	1	38.65	1	39.12	39.15	0	1,518	0.00%
2018/01/25	1	38.87	0	0.00	39.07	1	1,504	0.07%