啟碁 (6285)-凱基-內湖券商分點個股進出

台股 » 個股 » 啟碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

啟碁

(6285)

可現股當沖

股價
146.0
漲跌
▼2.5
漲幅
-1.68%
成交量
6,020張
產業
上市通信網路類股
1053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

啟碁 (6285)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/05/09	0.5	150.00	0	0.00	148.50	0.5	6,911	0.01%
2024/05/08	1	148.50	3	148.50	147.00	-2	6,890	-0.03%
2024/05/06	1	153.00	3	155.00	154.50	-2	6,831	-0.03%
2024/04/26	0	0.00	1	149.00	147.50	-1	7,128	-0.01%
2024/04/24	0	0.00	1	150.00	150.50	-1	7,496	-0.01%
2024/04/23	2	144.50	0	0.00	144.00	2	7,528	0.03%
2024/04/19	1	147.50	0	0.00	147.00	1	7,575	0.01%
2024/04/18	0.2	147.25	0	0.00	148.00	0.2	7,514	0.00%
2024/04/17	2	146.50	1	152.00	146.50	1	7,501	0.01%
2024/04/16	1	149.50	3	150.00	149.50	-2	7,463	-0.03%
2024/04/12	0	0.00	2	157.50	154.50	-2	7,427	-0.03%
2024/04/11	0	0.00	1	156.00	156.00	-1	7,396	-0.01%
2024/04/10	0	0.00	4	157.50	156.50	-4	7,416	-0.05%
2024/04/09	3	155.50	0	0.00	156.50	3	7,438	0.04%
2024/04/08	1	158.50	0	0.00	157.50	1	7,469	0.01%
2024/04/03	0	0.00	1	157.00	157.50	-1	7,497	-0.01%
2024/03/29	1	152.50	1	154.50	155.00	0	7,680	0.00%
2024/03/28	8	155.56	0.1	156.00	154.50	7.9	7,549	0.10%
2024/03/27	0.2	149.50	10	155.50	156.00	-9.9	7,564	-0.13%
2024/03/26	0.1	148.50	2	148.00	149.50	-1.9	7,667	-0.02%
2024/03/21	1	157.00	1	153.50	153.50	0	8,085	0.00%
2024/03/20	1	157.50	1	164.00	157.50	0	8,114	0.00%
2024/03/19	0	0.00	5	160.50	161.00	-5	8,335	-0.06%
2024/03/18	0	0.00	2	157.00	157.50	-2	8,815	-0.02%
2024/03/15	2	154.00	1	154.00	154.50	1	9,454	0.01%
2024/03/14	3	158.17	9	160.83	155.50	-6	9,679	-0.06%
2024/03/13	0	0.00	2	156.00	156.00	-2	9,453	-0.02%
2024/03/08	0.1	144.50	0	0.00	143.50	0.1	9,265	0.00%
2024/03/07	3	150.50	0.5	155.00	150.00	2.5	9,434	0.03%
2024/03/06	2	155.75	0	0.00	154.50	2	9,335	0.02%
2024/03/05	2	155.75	0.3	155.50	157.00	1.7	9,277	0.02%
2024/03/04	0	0.00	5	157.00	156.50	-5	9,228	-0.05%
2024/02/27	4	154.00	9	154.00	153.00	-5	9,163	-0.05%
2024/02/23	2	159.00	6	158.50	156.00	-4	9,025	-0.04%
2024/02/22	0	0.00	4	152.50	156.50	-4	8,926	-0.04%
2024/02/20	1	145.50	0	0.00	145.50	1	8,678	0.01%
2024/02/19	6	144.50	0	0.00	147.00	6	8,706	0.07%
2024/01/30	1	144.00	0	0.00	144.00	1	8,981	0.01%
2024/01/25	1	145.50	0	0.00	145.50	1	9,529	0.01%
2024/01/24	1	147.00	41	147.01	146.50	-40	9,653	-0.41%
2024/01/23	0	0.00	40	148.00	148.50	-40	9,692	-0.41%
2024/01/22	3	143.33	0	0.00	143.50	3	9,638	0.03%
2024/01/19	85	143.74	2	146.75	143.00	83	9,513	0.87%
2024/01/18	2	149.50	0	0.00	150.00	2	9,211	0.02%
2024/01/16	0	0.00	1	155.00	156.50	-1	9,180	-0.01%
2024/01/12	1	148.50	0	0.00	148.50	1	9,105	0.01%
2024/01/11	1	150.00	3.1	150.52	150.00	-2.1	9,118	-0.02%
2024/01/10	0	0.00	1	149.00	149.50	-1	9,189	-0.01%
2024/01/09	0.2	152.00	1	155.50	151.00	-0.8	9,200	-0.01%
2024/01/04	0	0.00	2	152.50	152.50	-2	9,493	-0.02%
2024/01/03	1	154.50	0	0.00	155.00	1	9,529	0.01%
2023/12/29	3.1	156.68	1	158.50	156.00	2.1	9,585	0.02%
2023/12/28	1.9	159.23	3	160.50	159.00	-1.1	9,660	-0.01%
2023/12/26	3.2	157.50	1	158.00	157.50	2.2	9,812	0.02%
2023/12/25	0.3	153.00	1	155.00	152.50	-0.7	9,759	-0.01%
2023/12/22	1	154.00	0	0.00	153.00	1	9,851	0.01%
2023/12/21	1	151.50	6	153.08	152.00	-5	9,821	-0.05%
2023/12/20	2	155.25	1	157.50	156.50	1	9,718	0.01%
2023/12/19	3.2	156.63	1.1	162.14	157.00	2.1	9,785	0.02%
2023/12/18	7.1	166.05	1	162.50	164.00	6.1	9,908	0.06%
2023/12/15	0.1	166.50	1	164.00	165.50	-0.9	9,963	-0.01%
2023/12/14	3.3	165.80	3	168.50	167.50	0.3	10,063	0.00%
2023/12/13	13	166.42	1	166.34	167.00	12	9,718	0.12%
2023/12/12	2	156.48	1	159.00	155.50	1	9,115	0.01%
2023/12/11	1	149.00	5	146.10	149.50	-4	8,624	-0.05%
2023/12/08	0	0.00	1	141.00	140.50	-1	8,481	-0.01%
2023/12/05	3	137.67	0.3	138.50	139.50	2.7	8,880	0.03%
2023/12/04	5	140.80	3	141.00	139.50	2	9,074	0.02%
2023/12/01	2	136.50	2	137.00	136.50	0	9,253	0.00%
2023/11/30	2	136.75	0	0.00	136.50	2	9,334	0.02%
2023/11/29	2	138.00	0	0.00	138.00	2	9,383	0.02%
2023/11/28	0	0.00	1	136.00	136.50	-1	9,572	-0.01%
2023/11/27	1	132.00	0.1	133.41	133.00	0.9	9,809	0.01%
2023/11/24	1	137.00	6	137.17	136.50	-5	9,961	-0.05%
2023/11/22	5	142.50	0	0.00	143.00	5	10,299	0.05%
2023/11/21	0.1	143.00	0	0.00	143.00	0.1	10,447	0.00%
2023/11/16	0.1	138.00	0	0.00	139.00	0.1	11,374	0.00%
2023/11/15	8	137.94	0	0.00	136.00	8	11,832	0.07%
2023/11/14	1	138.00	0	0.00	138.00	1	12,056	0.01%
2023/11/13	0	0.00	2	138.00	138.00	-2	12,445	-0.02%
2023/11/10	0	0.00	1	137.50	137.00	-1	12,513	-0.01%
2023/11/09	1	141.00	0	0.00	137.00	1	12,633	0.01%
2023/11/08	1	139.00	0	0.00	139.00	1	12,625	0.01%
2023/11/03	4	136.75	72	137.07	139.00	-68	13,068	-0.52%
2023/11/01	0	0.00	1	122.50	123.50	-1	13,255	-0.01%
2023/10/31	0	0.00	1	133.00	127.50	-1	13,408	-0.01%
2023/10/30	1	132.00	1	132.00	132.00	0	14,000	0.00%
2023/10/27	1	131.00	1	129.00	129.00	0	14,755	0.00%
2023/10/26	1	129.50	0	0.00	129.50	1	15,216	0.01%
2023/10/23	1	126.00	0	0.00	125.50	1	15,297	0.01%
2023/10/19	0	0.00	3	126.50	128.00	-3	15,625	-0.02%
2023/10/18	0	0.00	1	125.50	126.00	-1	15,792	-0.01%
2023/10/17	1	131.50	1	133.50	130.00	0	15,881	0.00%
2023/10/16	1	132.00	0	0.00	130.00	1	16,291	0.01%
2023/10/13	14	135.93	0.6	136.50	135.50	13.4	16,830	0.08%
2023/10/12	14.6	132.79	1	131.00	133.00	13.6	17,006	0.08%
2023/10/11	11	130.41	0	0.00	128.00	11	17,182	0.06%
2023/10/05	10	131.00	1	130.50	130.00	9	18,185	0.05%
2023/10/04	1	130.50	1	129.50	130.50	0	18,717	0.00%
2023/10/03	11	132.14	3	134.67	133.00	8	19,190	0.04%
2023/10/02	10	137.00	0	0.00	137.00	10	19,328	0.05%
2023/09/28	9	138.00	9	137.72	138.00	0	19,577	0.00%
2023/09/27	10	136.00	6	137.17	137.00	4	20,119	0.02%
2023/09/26	0	0.00	13.3	141.77	139.00	-13.3	20,268	-0.07%
2023/09/25	0	0.00	2	142.00	141.00	-2	20,610	-0.01%
2023/09/22	3	139.17	8	139.75	139.00	-5	20,672	-0.02%
2023/09/21	11	138.95	8.1	140.01	138.00	3	20,718	0.01%
2023/09/20	1	149.00	12	149.38	148.00	-11	20,613	-0.05%
2023/09/19	3	152.33	8	152.38	154.00	-5	20,440	-0.02%
2023/09/18	2.3	147.00	0	0.00	147.00	2.3	20,130	0.01%
2023/09/15	1	148.50	1	147.50	147.00	0	20,113	0.00%
2023/09/14	2	145.25	9	145.61	146.50	-7	20,058	-0.04%
2023/09/13	3	139.67	11	138.50	140.00	-8	19,997	-0.04%
2023/09/12	0	0.00	1	142.00	142.00	-1	19,843	-0.01%
2023/09/11	6	143.17	36	144.22	142.00	-30	19,768	-0.15%
2023/09/08	30	141.33	0	0.00	143.00	30	19,591	0.15%
2023/09/07	3	141.67	5.5	142.05	142.00	-2.5	19,493	-0.01%
2023/09/06	3	136.83	1	135.00	140.50	2	19,252	0.01%
2023/09/05	2	132.75	3	132.67	132.00	-1	18,930	-0.01%
2023/09/04	0	0.00	3	129.67	130.00	-3	19,147	-0.02%
2023/09/01	2	130.50	4	130.50	129.50	-2	19,178	-0.01%
2023/08/31	2	134.00	12	134.00	134.00	-10	19,038	-0.05%
2023/08/30	2	131.00	5	130.70	131.00	-3	18,829	-0.02%
2023/08/29	4	131.00	3	129.33	130.50	1	18,716	0.01%
2023/08/24	12	130.75	12	129.38	127.50	0	18,178	0.00%
2023/08/23	17	127.35	5.2	127.21	127.00	11.9	17,756	0.07%
2023/08/22	5	123.60	10	125.75	123.00	-5	17,452	-0.03%
2023/08/21	20	122.75	30	123.35	124.00	-10	17,223	-0.06%
2023/08/18	5	121.60	6	119.58	117.50	-1	16,720	-0.01%
2023/08/17	3	121.00	3	121.67	123.00	0	16,510	0.00%
2023/08/16	0	0.00	3	118.00	118.50	-3	16,129	-0.02%
2023/08/15	3	118.17	2	117.50	117.50	1	16,085	0.01%
2023/08/14	3	119.00	3	118.83	118.00	0	16,066	0.00%
2023/08/11	0	0.00	4	119.00	119.00	-4	16,117	-0.02%
2023/08/10	6	116.25	1	118.50	115.50	5	15,880	0.03%
2023/08/09	0	0.00	7	116.86	118.00	-7	15,674	-0.04%
2023/08/08	1	120.00	0	0.00	118.00	1	15,831	0.01%
2023/08/07	1	117.00	2	119.25	120.50	-1	15,971	-0.01%
2023/08/04	1	117.00	4	116.63	118.00	-3	15,753	-0.02%
2023/08/02	8	115.31	4	115.25	113.50	4	15,506	0.03%
2023/08/01	8.1	118.38	6	119.33	120.00	2.1	14,885	0.01%
2023/07/31	23	112.78	17	111.47	111.50	6	14,092	0.04%
2023/07/28	0	0.00	1	109.50	109.50	-1	13,660	-0.01%
2023/07/25	3	109.33	0	0.00	109.00	3	13,617	0.02%
2023/07/24	7	112.36	0	0.00	112.00	7	13,484	0.05%
2023/07/21	1	107.00	2	109.50	109.00	-1	13,341	-0.01%
2023/07/20	4.7	110.66	1	110.50	109.00	3.7	13,231	0.03%
2023/07/19	5	113.10	5.1	112.19	110.00	-0.1	13,099	0.00%
2023/07/18	6.1	119.54	8	119.19	117.00	-2	12,825	-0.02%
2023/07/17	15	118.13	10.5	117.74	118.00	4.5	12,373	0.04%
2023/07/14	1	115.00	4.1	116.65	117.00	-3.1	12,227	-0.03%
2023/07/13	7.5	118.03	9	118.83	115.50	-1.5	12,008	-0.01%
2023/07/12	6.1	115.35	1	116.00	116.00	5.1	11,570	0.04%
2023/07/11	15.6	118.43	9.2	120.52	121.00	6.4	11,305	0.06%
2023/07/10	2.8	110.54	22	113.75	113.00	-19.2	10,783	-0.18%
2023/07/07	2	108.50	1	107.00	107.00	1	10,256	0.01%
2023/07/06	0	0.00	1	109.00	107.50	-1	10,042	-0.01%
2023/07/05	9.2	107.87	8	107.81	106.00	1.2	9,920	0.01%
2023/07/04	5	100.70	2	102.00	103.50	3	9,357	0.03%
2023/07/03	0	0.00	2	100.40	102.50	-2	9,283	-0.02%
2023/06/30	4	95.23	2	95.45	95.30	2	9,204	0.02%
2023/06/29	3	97.27	6	97.18	96.50	-3	9,636	-0.03%
2023/06/28	9	95.11	6	94.90	94.30	3	9,437	0.03%
2023/06/27	2	92.65	0	0.00	92.60	2	9,333	0.02%
2023/06/20	2	94.55	0	0.00	95.10	2	9,327	0.02%
2023/06/19	12	95.33	5.2	96.24	95.60	6.8	9,248	0.07%
2023/06/16	1	93.30	1	93.30	94.00	0	9,060	0.00%
2023/06/15	10	92.20	0	0.00	92.60	10	8,933	0.11%
2023/06/14	2	92.20	0	0.00	92.50	2	8,870	0.02%
2023/06/13	2.2	91.37	0	0.00	91.80	2.2	8,846	0.02%
2023/06/12	0	0.00	4	91.80	91.00	-4	8,776	-0.05%
2023/06/09	11	90.54	0	0.00	90.30	11	8,679	0.13%
2023/06/08	10	92.42	4	91.60	90.00	6	8,604	0.07%
2023/06/07	4	88.63	0	0.00	90.10	4	8,341	0.05%
2023/06/05	0	0.00	1	88.80	88.50	-1	8,349	-0.01%
2023/06/02	2	87.75	2	88.60	88.50	0	8,443	0.00%
2023/06/01	6	88.07	1	88.30	88.30	5	8,382	0.06%
2023/05/31	5	87.90	4	88.30	87.50	1	8,357	0.01%
2023/05/29	3	87.20	1	87.10	87.50	2	8,284	0.02%
2023/05/25	2	84.85	0	0.00	85.50	2	8,211	0.02%
2023/05/23	1	85.40	0	0.00	84.80	1	8,214	0.01%
2023/05/22	0	0.00	5	84.80	85.20	-5	8,177	-0.06%
2023/05/19	3	84.13	0	0.00	84.10	3	8,144	0.04%
2023/05/18	4	84.68	1	84.70	84.30	3	8,123	0.04%
2023/05/17	9	84.04	0	0.00	84.10	9	8,018	0.11%
2023/05/12	7	82.70	0	0.00	84.10	7	7,828	0.09%
2023/05/11	7	87.71	2	87.70	85.80	5	7,519	0.07%
2023/05/10	1	96.80	0	0.00	95.30	1	7,054	0.01%
2023/05/09	0	0.00	7	96.27	95.80	-7	7,014	-0.10%
2023/05/04	0	0.00	1	93.30	95.60	-1	7,035	-0.01%
2023/05/02	0	0.00	4	95.50	94.90	-4	7,062	-0.06%
2023/04/28	3	92.70	0	0.00	92.40	3	7,018	0.04%
2023/04/27	1	90.90	0	0.00	90.90	1	6,958	0.01%
2023/04/26	2	90.50	1	90.50	91.30	1	6,898	0.01%
2023/04/25	0	0.00	2	91.25	90.00	-2	6,846	-0.03%
2023/04/21	3	93.30	1	92.50	92.50	2	6,713	0.03%
2023/04/20	1	96.60	1	97.80	97.10	0	6,542	0.00%
2023/04/18	0	0.00	1	97.81	97.70	-1	6,253	-0.02%
2023/04/17	2	99.80	2	98.90	98.60	0	6,160	0.00%
2023/04/14	6	99.05	0	0.00	99.20	6	5,981	0.10%
2023/04/13	1	96.00	1	96.60	95.90	0	5,721	0.00%
2023/04/10	4	98.75	0	0.00	99.30	4	5,571	0.07%
2023/04/07	0	0.00	28	100.00	99.90	-28	5,358	-0.52%
2023/04/06	5	100.50	1	101.00	101.00	4	5,321	0.08%
2023/03/31	4	103.25	2	103.00	103.50	2	5,153	0.04%
2023/03/30	22	98.50	15	101.87	103.50	7	4,796	0.15%
2023/03/29	5	94.20	6	93.90	94.40	-1	4,239	-0.02%
2023/03/28	5	92.24	0	0.00	91.70	5	4,164	0.12%
2023/03/27	1	92.20	3	91.77	92.80	-2	3,977	-0.05%
2023/03/21	5	87.70	0	0.00	88.00	5	3,876	0.13%
2023/03/16	0	0.00	3	87.30	86.00	-3	4,090	-0.07%
2023/03/15	0	0.00	2	88.60	88.50	-2	4,156	-0.05%
2023/03/13	2	87.20	0	0.00	88.20	2	4,439	0.05%
2023/03/10	1	86.50	2	86.95	86.50	-1	4,534	-0.02%
2023/03/09	2.3	89.14	2	90.50	88.40	0.3	4,924	0.01%
2023/03/08	2.2	89.32	1	89.40	88.70	1.2	4,935	0.02%
2023/03/07	3	89.13	0	0.00	89.40	3	4,936	0.06%
2023/02/24	1	85.10	1	85.50	84.40	0	5,098	0.00%
2023/02/22	1	84.20	0	0.00	84.20	1	5,100	0.02%
2023/02/21	1	85.10	2	85.00	85.20	-1	5,137	-0.02%
2023/02/20	1	86.30	0	0.00	86.30	1	5,182	0.02%
2023/02/17	2	87.60	0	0.00	87.60	2	5,220	0.04%
2023/02/16	0	0.00	1	87.40	87.60	-1	5,321	-0.02%
2023/02/13	2	86.00	0	0.00	86.20	2	6,363	0.03%
2023/02/02	0	0.00	2	83.60	85.50	-2	6,701	-0.03%
2023/02/01	1	82.30	6	83.70	83.50	-5	6,641	-0.08%
2023/01/31	3	81.43	3	81.80	81.60	0	6,592	0.00%
2023/01/30	0	0.00	60	82.35	82.20	-60	6,619	-0.91%
2023/01/17	6	81.87	0	0.00	81.60	6	6,709	0.09%
2023/01/16	0	0.00	1	81.50	81.90	-1	6,761	-0.01%
2023/01/13	4	81.65	0	0.00	81.20	4	6,870	0.06%
2023/01/12	1	81.90	0	0.00	82.00	1	6,968	0.01%
2023/01/11	6	81.80	0	0.00	81.80	6	6,995	0.09%
2023/01/10	10	81.67	0	0.00	80.90	10	7,083	0.14%
2023/01/09	13	81.68	2	82.10	81.20	11	7,201	0.15%
2023/01/06	5	80.74	0	0.00	81.00	5	7,412	0.07%
2023/01/05	26	80.11	0	0.00	79.60	26	7,464	0.35%
2023/01/04	0	0.00	1	81.10	80.40	-1	7,506	-0.01%
2023/01/03	1	79.50	0	0.00	78.90	1	7,557	0.01%
2022/12/28	2	79.30	0	0.00	78.30	2	7,795	0.03%
2022/12/26	1	81.00	0	0.00	81.00	1	7,780	0.01%
2022/12/16	2	84.80	0	0.00	84.80	2	8,167	0.02%
2022/12/09	2	87.20	0	0.00	86.70	2	8,287	0.02%
2022/12/07	0.3	88.63	0	0.00	88.10	0.3	8,222	0.00%
2022/12/06	0.2	89.90	0	0.00	89.60	0.2	8,345	0.00%
2022/12/05	3	93.83	3	93.43	91.60	0	8,468	0.00%
2022/12/02	5	92.38	4	91.78	92.20	1	8,278	0.01%
2022/12/01	7	89.20	8	90.95	92.10	-1	8,166	-0.01%
2022/11/29	0	0.00	3	86.00	85.70	-3	7,663	-0.04%
2022/11/28	0	0.00	1	85.00	84.70	-1	7,567	-0.01%
2022/11/25	2	85.95	2	84.30	84.00	0	7,572	0.00%
2022/11/24	0	0.00	2	85.35	85.50	-2	7,515	-0.03%
2022/11/23	1	85.70	8	84.76	86.00	-7	7,435	-0.09%
2022/11/22	9	82.01	9	82.84	82.90	0	7,289	0.00%
2022/11/21	0	0.00	1	83.50	82.70	-1	7,304	-0.01%
2022/11/18	0	0.00	3	83.00	82.10	-3	7,399	-0.04%
2022/11/17	1	82.30	0	0.00	82.30	1	7,376	0.01%
2022/11/16	13	81.11	14	81.00	81.00	-1	7,310	-0.01%
2022/11/15	6	81.80	0	0.00	81.80	6	7,232	0.08%
2022/11/14	1	82.60	1	83.20	82.40	0	7,210	0.00%
2022/11/11	4	83.45	0	0.00	82.60	4	7,216	0.06%
2022/11/10	27	87.06	28	86.94	84.60	-1	6,871	-0.01%
2022/11/09	5	84.76	0	0.00	84.60	5	6,211	0.08%
2022/11/08	12.6	83.50	12	82.78	82.80	0.6	6,123	0.01%
2022/11/07	0.1	85.40	0	0.00	85.40	0.1	6,095	0.00%
2022/11/03	18	84.83	14	83.56	83.70	4	6,417	0.06%
2022/11/01	0.1	84.10	1	84.30	84.30	-0.9	6,499	-0.01%
2022/10/27	1	83.80	3.1	83.89	84.10	-2.1	7,101	-0.03%
2022/10/26	5.1	79.91	5	80.38	81.80	0.1	7,080	0.00%
2022/10/25	1	81.30	1	81.90	81.40	0	6,995	0.00%
2022/10/21	17	82.52	17	82.05	81.80	0	6,871	0.00%
2022/10/20	4	84.20	1	85.00	85.00	3	6,801	0.04%
2022/10/19	0.1	84.60	0	0.00	84.00	0.1	6,709	0.00%
2022/10/18	20	84.88	20	84.53	84.70	0	6,676	0.00%
2022/10/17	0	0.00	1	84.50	85.00	-1	6,586	-0.02%
2022/10/14	13	87.46	13	87.48	87.60	0	6,479	0.00%
2022/10/13	0	0.00	3	83.53	83.40	-3	6,250	-0.05%
2022/10/11	0.1	84.50	0	0.00	85.00	0.1	6,170	0.00%
2022/10/07	0	0.00	1	87.40	87.60	-1	6,194	-0.02%
2022/10/06	0	0.00	0.1	87.00	87.50	-0.1	6,207	0.00%
2022/10/04	1	85.00	0	0.00	84.80	1	5,993	0.02%
2022/10/03	1	82.00	0	0.00	82.00	1	5,935	0.02%
2022/09/30	3.1	80.38	2	78.50	81.80	1.1	5,947	0.02%
2022/09/28	1	81.40	0	0.00	81.00	1	5,829	0.02%
2022/09/27	1	82.10	3.1	84.77	86.10	-2.1	5,690	-0.04%
2022/09/26	0	0.00	1	81.30	80.40	-1	5,545	-0.02%
2022/09/23	1	83.00	3	83.30	83.20	-2	5,512	-0.04%
2022/09/21	0	0.00	1	84.70	84.30	-1	5,353	-0.02%
2022/09/20	3	85.27	0	0.00	85.60	3	5,336	0.06%
2022/09/19	2	82.45	0	0.00	82.60	2	5,269	0.04%
2022/09/15	0	0.00	3	85.93	84.20	-3	5,277	-0.06%
2022/09/14	3	84.50	4	84.20	85.00	-1	5,221	-0.02%
2022/09/13	1	87.20	2	88.90	85.90	-1	5,147	-0.02%
2022/09/12	5	87.80	3	88.07	89.10	2	4,901	0.04%
2022/09/08	3	83.23	0	0.00	83.20	3	4,660	0.06%
2022/09/01	0	0.00	2	83.65	83.80	-2	4,627	-0.04%
2022/08/25	2	84.75	0	0.00	84.70	2	4,434	0.05%
2022/08/19	0	0.00	3	82.67	82.20	-3	4,177	-0.07%
2022/08/18	3	83.13	4	83.70	84.20	-1	4,096	-0.02%
2022/08/17	1	82.30	0	0.00	82.40	1	3,962	0.03%
2022/08/15	0	0.00	6	80.78	80.90	-6	3,887	-0.15%
2022/08/12	0	0.00	9	81.28	81.30	-9	3,845	-0.23%
2022/08/11	1	81.00	6	81.83	81.50	-5	3,784	-0.13%
2022/08/10	17	82.97	14	82.16	82.20	3	3,609	0.08%
2022/08/09	2	81.00	2	80.90	81.00	0	3,343	0.00%
2022/08/08	1	80.90	20	80.50	80.90	-19	3,214	-0.59%
2022/08/05	14	77.11	1	78.20	79.00	13	2,992	0.43%
2022/08/04	7	75.69	3	75.77	76.20	4	2,710	0.15%
2022/08/03	2	73.60	0	0.00	72.90	2	2,402	0.08%
2022/08/02	12	73.90	0	0.00	73.90	12	2,482	0.48%
2022/08/01	2	74.20	0	0.00	74.40	2	2,535	0.08%
2022/07/29	2	74.15	0	0.00	75.00	2	2,702	0.07%
2022/07/20	0	0.00	6	73.30	72.60	-6	3,436	-0.17%
2022/07/19	6	71.57	0	0.00	72.00	6	3,482	0.17%
2022/07/18	0	0.00	0.3	71.70	71.90	-0.3	3,588	-0.01%
2022/07/15	9	69.76	9	71.30	69.90	0	3,598	0.00%
2022/07/14	0	0.00	6	69.40	70.20	-6	3,534	-0.17%
2022/07/12	0	0.00	1	67.60	67.20	-1	3,425	-0.03%
2022/07/11	2	70.10	1	70.70	68.60	1	3,402	0.03%
2022/07/08	1	69.30	3	69.70	69.20	-2	3,387	-0.06%
2022/07/07	0	0.00	2.1	68.31	68.90	-2.1	3,343	-0.06%
2022/07/06	1	63.90	33	64.26	64.60	-32	3,310	-0.97%
2022/07/05	0	0.00	3	63.23	63.70	-3	3,305	-0.09%
2022/07/04	30	62.43	7	62.50	62.50	23	3,317	0.69%
2022/07/01	0.1	66.05	4	65.48	63.80	-3.9	3,295	-0.12%
2022/06/30	1	68.80	0	0.00	69.20	1	3,249	0.03%
2022/06/29	2	70.15	0	71.10	70.40	2	3,224	0.06%
2022/06/28	0	70.40	0	70.45	70.60	0	3,210	0.00%
2022/06/27	9	70.01	4	70.00	70.30	5	3,197	0.16%
2022/06/24	3	69.83	2	71.10	69.90	1	3,162	0.03%
2022/06/23	2	68.95	0	0.00	69.20	2	3,077	0.07%
2022/06/22	0	0.00	2	69.05	68.40	-2	3,059	-0.07%
2022/06/21	0	0.00	3	67.50	68.50	-3	3,030	-0.10%
2022/06/17	0	67.60	0	0.00	67.60	0	3,004	0.00%
2022/06/16	4	68.78	1	70.10	67.80	3	2,982	0.10%
2022/06/15	5	68.58	2	68.30	68.50	3	2,925	0.10%
2022/06/14	0	0.00	0.1	66.00	67.30	-0.1	2,866	0.00%
2022/06/13	3	65.97	20	65.75	65.60	-17	2,842	-0.60%
2022/06/10	2	67.00	1	67.10	66.90	1	2,838	0.04%
2022/06/09	0.2	66.70	153	66.32	66.90	-152.8	2,818	-5.42%	大賣/鉅額交易
2022/06/07	6	64.68	0	0.00	64.60	6	2,771	0.22%
2022/06/06	11	65.16	0	0.00	65.30	11	2,761	0.40%
2022/06/02	15	64.60	0	0.00	64.60	15	2,770	0.54%
2022/06/01	25	64.34	0	0.00	64.30	25	2,777	0.90%
2022/05/31	0	0.00	1	64.70	64.80	-1	2,770	-0.04%
2022/05/26	1	62.70	1	62.30	62.30	0	2,737	0.00%
2022/05/24	1	63.10	0	0.00	62.50	1	2,747	0.04%
2022/05/23	1	63.00	2	63.50	63.70	-1	2,731	-0.04%
2022/05/20	2	62.75	1	62.60	62.50	1	2,714	0.04%
2022/05/18	1	63.10	1	63.40	63.80	0	2,675	0.00%
2022/05/17	1	64.00	1	63.50	63.50	0	2,629	0.00%
2022/05/16	1	64.20	0	0.00	63.90	1	2,607	0.04%
2022/05/13	4	63.80	4	64.43	64.90	0	2,589	0.00%
2022/05/12	1	62.00	2	63.60	63.80	-1	2,565	-0.04%
2022/05/11	2	63.20	1	63.50	62.80	1	2,521	0.04%
2022/05/10	5	62.14	1	62.80	62.70	4	2,476	0.16%
2022/05/09	8	63.96	3	63.63	63.00	5	2,394	0.21%
2022/05/06	118	65.80	4	66.45	65.60	114	2,317	4.92%	大買/鉅額交易
2022/05/05	8	72.20	13	71.02	70.10	-5	2,151	-0.23%
2022/05/04	0	0.00	1	76.70	75.20	-1	1,937	-0.05%
2022/04/29	5	76.96	1	76.60	76.70	4	1,867	0.21%
2022/04/28	0.1	75.50	1	75.90	75.60	-1	1,810	-0.05%
2022/04/26	6	77.05	0	0.00	76.30	6	1,662	0.36%
2022/04/25	1	75.50	1	75.90	76.90	0	1,434	0.00%
2022/04/22	2	76.60	0	75.90	77.10	2	1,353	0.15%
2022/04/21	0	0.00	1.1	75.66	75.90	-1.1	1,245	-0.09%
2022/04/20	0	0.00	2	73.75	74.10	-2	1,182	-0.17%
2022/04/15	0	0.00	1	71.90	71.10	-1	1,185	-0.08%
2022/04/14	0	0.00	1	72.30	72.70	-1	1,216	-0.08%
2022/04/13	1	71.80	0	0.00	71.70	1	1,223	0.08%
2022/04/08	0	0.00	2.5	72.66	72.10	-2.5	1,286	-0.19%
2022/03/30	1	71.40	1	71.50	71.80	0	1,531	0.00%
2022/03/09	0	0.00	1	68.80	69.00	-1	2,072	-0.05%
2022/03/08	2	68.05	0	0.00	67.80	2	2,101	0.10%
2022/03/01	0	0.00	1	71.90	71.80	-1	2,162	-0.05%
2022/02/25	0	0.00	1	70.60	70.60	-1	2,177	-0.05%
2022/02/24	0	0.00	1	70.80	70.20	-1	2,202	-0.05%
2022/02/21	1	72.90	0	0.00	73.10	1	2,279	0.04%
2022/02/14	0	0.00	1	73.10	73.10	-1	2,694	-0.04%
2022/02/07	0	0.00	8	71.43	71.70	-8	3,126	-0.26%
2022/01/25	0	0.00	1	70.00	70.00	-1	3,443	-0.03%
2022/01/24	8	69.86	3	68.73	69.90	5	3,521	0.14%
2022/01/20	1	71.80	6	71.70	71.60	-5	3,622	-0.14%
2022/01/19	3	72.97	0	0.00	72.60	3	3,750	0.08%
2022/01/17	0.1	74.70	2	74.90	74.90	-1.9	3,841	-0.05%
2022/01/05	3	76.17	0	0.00	75.60	3	3,797	0.08%
2022/01/04	2	76.00	0	0.00	76.00	2	3,787	0.05%
2022/01/03	1	78.30	1	78.00	77.00	0	3,788	0.00%
2021/12/30	0	0.00	1	78.10	78.00	-1	3,799	-0.03%
2021/12/29	1	76.80	0	0.00	77.30	1	3,762	0.03%
2021/12/28	1	77.20	0	0.00	76.80	1	3,765	0.03%
2021/12/27	1	76.20	2	76.95	77.70	-1	3,700	-0.03%
2021/12/17	1	75.30	0	0.00	75.50	1	3,850	0.03%
2021/12/16	0	0.00	1	77.60	77.30	-1	3,896	-0.03%
2021/12/15	3	77.93	3	77.93	78.00	0	3,940	0.00%
2021/12/10	0	74.60	0	0.00	75.00	0	3,698	0.00%
2021/12/09	0	75.35	0	0.00	74.80	0	3,690	0.00%
2021/12/07	1	73.20	1	73.80	72.90	0	3,615	0.00%
2021/12/06	2	73.15	0	0.00	72.90	2	3,604	0.06%
2021/12/03	0	0.00	1	73.20	73.20	-1	3,594	-0.03%
2021/12/02	1	73.20	0	0.00	73.20	1	3,588	0.03%
2021/12/01	1	73.20	1	73.30	74.20	0	3,562	0.00%
2021/11/30	0	0.00	1	75.30	74.30	-1	3,547	-0.03%
2021/11/25	0	0.00	1	76.30	76.00	-1	3,504	-0.03%
2021/11/23	1	76.10	0	0.00	75.10	1	3,493	0.03%
2021/11/22	0	0.00	1	77.00	77.00	-1	3,466	-0.03%
2021/11/17	1	75.80	0	0.00	75.80	1	3,382	0.03%
2021/11/16	1	76.60	5	76.98	76.80	-4	3,371	-0.12%
2021/11/15	7	75.69	1	76.20	75.70	6	3,290	0.18%
2021/11/12	0	0.00	1	74.80	74.50	-1	3,234	-0.03%
2021/11/11	7	76.30	6.1	76.19	74.90	1	3,182	0.03%
2021/11/10	1	77.70	2	78.60	78.80	-1	3,037	-0.03%
2021/11/09	1	78.60	1.1	78.66	79.00	-0.1	3,011	0.00%
2021/11/08	2	77.15	0	0.00	77.50	2	2,964	0.07%
2021/11/05	3	79.10	0	0.00	79.50	3	2,890	0.10%
2021/11/04	2	80.25	3	79.87	79.90	-1	2,813	-0.04%
2021/11/03	0	0.00	4	80.08	78.20	-4	2,662	-0.15%
2021/10/29	1	78.00	0	0.00	77.50	1	2,283	0.04%
2021/10/28	0.1	77.30	2	77.40	77.50	-1.9	2,244	-0.08%
2021/10/27	2	76.90	0.5	76.46	77.30	1.5	2,157	0.07%
2021/10/25	0	0.00	1	72.90	74.90	-1	2,002	-0.05%
2021/10/22	0	0.00	1	70.80	72.40	-1	1,976	-0.05%
2021/10/20	0	0.00	0.2	70.40	70.20	-0.2	2,048	-0.01%
2021/10/13	0	0.00	2	71.20	70.40	-2	2,500	-0.08%
2021/10/08	0	0.00	1	74.00	74.30	-1	2,827	-0.04%
2021/10/07	0.2	73.30	2	72.40	73.50	-1.9	3,125	-0.06%
2021/10/04	0	0.00	3	71.40	70.20	-3	3,370	-0.09%
2021/10/01	0	0.00	10	71.90	70.60	-10	3,394	-0.29%
2021/09/29	0	0.00	5	72.16	72.10	-5	3,414	-0.15%
2021/09/28	0	0.00	6	72.70	72.90	-6	3,470	-0.17%
2021/09/27	2	74.85	2	74.40	74.30	0	3,501	0.00%
2021/09/14	0	0.00	1	70.60	70.60	-1	3,567	-0.03%
2021/09/13	1	69.60	0	0.00	69.90	1	3,567	0.03%
2021/09/10	5	70.00	0	0.00	69.70	5	3,579	0.14%
2021/09/08	1	69.80	0	0.00	69.30	1	3,582	0.03%
2021/09/07	1	69.80	1	70.50	70.50	0	3,578	0.00%
2021/09/01	2	71.10	0	0.00	71.40	2	3,611	0.06%
2021/08/30	0	0.00	0.3	72.50	71.90	-0.3	3,588	-0.01%
2021/08/27	0	0.00	0	71.50	71.10	0	3,572	0.00%
2021/08/24	2	71.15	1	70.40	70.00	1	3,580	0.03%
2021/08/23	0	0.00	1	70.50	70.50	-1	3,582	-0.03%
2021/08/16	2	68.90	1	69.60	69.50	1	3,534	0.03%
2021/08/11	2	72.35	0	0.00	72.20	2	3,500	0.06%
2021/08/03	0	0.00	2	73.50	73.30	-2	3,616	-0.06%
2021/08/02	0	0.00	4	74.00	74.00	-4	3,588	-0.11%
2021/07/30	2	74.85	0	0.00	74.20	2	3,582	0.06%
2021/07/29	0	0.00	1	76.00	76.00	-1	3,604	-0.03%
2021/07/26	0	0.00	5	80.14	79.10	-5	3,527	-0.14%
2021/07/23	1	79.00	7	78.90	78.60	-6	3,487	-0.17%
2021/07/21	5	77.62	2	76.75	76.90	3	3,547	0.08%
2021/07/20	0	0.00	1	79.80	79.10	-1	3,441	-0.03%
2021/07/19	11	80.09	5	80.50	80.50	6	3,404	0.18%
2021/07/15	11	79.85	5	78.80	78.80	6	3,200	0.19%
2021/07/14	19	79.24	5	78.58	79.00	14	3,035	0.46%
2021/07/13	6	77.25	15.2	77.55	77.00	-9.2	2,727	-0.34%
2021/07/12	0	0.00	3	74.00	74.70	-3	2,556	-0.12%
2021/07/09	1	74.20	6	74.40	74.80	-5	2,564	-0.19%
2021/07/08	3	76.80	0	0.00	75.70	3	2,555	0.12%
2021/07/07	0	0.00	2	76.00	76.30	-2	2,540	-0.08%
2021/07/06	0	0.00	1	75.90	75.10	-1	2,539	-0.04%
2021/07/05	1	76.70	0	0.00	76.80	1	2,552	0.04%
2021/07/01	1	76.50	1	75.80	75.40	0	2,448	0.00%
2021/06/30	5	76.02	3	75.90	76.00	2	2,421	0.08%
2021/06/29	1	76.10	18.4	74.99	76.00	-17.4	2,314	-0.75%
2021/06/28	3	70.93	1	71.40	72.00	2	2,112	0.09%
2021/06/25	5	70.30	0	0.00	70.30	5	2,080	0.24%
2021/06/22	1	66.60	1	67.00	66.90	0	2,077	0.00%
2021/06/16	0	0.00	20	67.11	67.50	-20	2,179	-0.92%
2021/06/10	0	0.00	2	69.05	69.40	-2	2,301	-0.09%
2021/06/09	20	67.20	0	0.00	66.50	20	2,291	0.87%
2021/06/01	0	0.00	0	67.80	67.50	0	2,399	0.00%
2021/05/26	0.4	65.80	0	0.00	65.60	0.4	2,507	0.02%
2021/05/25	1	64.80	0	0.00	65.00	1	2,537	0.04%
2021/05/18	0	0.00	1	63.30	63.10	-1	2,714	-0.04%
2021/05/17	0	0.00	1	60.10	61.00	-1	2,733	-0.04%
2021/05/13	0	0.00	15	60.33	63.80	-15	2,705	-0.55%
2021/05/12	20	61.43	6	64.50	62.20	14	2,669	0.52%
2021/05/11	1	67.40	0	0.00	66.70	1	2,602	0.04%
2021/05/10	5	69.34	5	69.50	69.00	0	2,582	0.00%
2021/05/06	1	69.00	0	0.00	68.80	1	2,607	0.04%
2021/05/04	1	70.30	2.2	71.84	70.70	-1.2	2,596	-0.05%
2021/05/03	1	72.90	4	72.35	72.20	-3	2,631	-0.11%
2021/04/29	1	74.70	0	0.00	74.40	1	2,619	0.04%
2021/04/28	1	75.80	2	76.60	75.90	-1	2,652	-0.04%
2021/04/27	1	75.10	3	74.40	75.10	-2	2,598	-0.08%
2021/04/26	0	0.00	5	72.30	72.30	-5	2,558	-0.20%
2021/04/23	3	71.97	1	71.80	72.00	2	2,577	0.08%
2021/04/22	2	72.75	0	0.00	72.70	2	2,565	0.08%
2021/04/21	1	74.40	0	0.00	74.20	1	2,530	0.04%
2021/04/19	0	0.00	2	75.20	74.90	-2	2,604	-0.08%
2021/04/16	3	75.80	2	75.25	75.00	1	2,702	0.04%
2021/04/15	1.2	73.78	0	0.00	73.70	1.2	2,689	0.04%
2021/04/14	1	74.10	1	74.80	74.70	0	2,659	0.00%
2021/04/13	1	75.10	0	0.00	74.80	1	2,693	0.04%
2021/04/12	0	0.00	2	76.60	75.80	-2	2,727	-0.07%
2021/04/09	1	76.20	1	77.00	76.20	0	2,928	0.00%
2021/04/07	0	0.00	8	74.73	75.70	-8	2,908	-0.28%
2021/04/06	1	73.90	0	0.00	73.90	1	2,893	0.03%
2021/04/01	0	0.00	1	74.50	74.50	-1	2,889	-0.03%
2021/03/25	0	0.00	1	74.30	74.00	-1	2,942	-0.03%
2021/03/24	5	73.44	0	0.00	73.40	5	2,968	0.17%
2021/03/23	0.1	73.50	0	0.00	73.00	0.1	2,993	0.00%
2021/03/22	1	73.20	0	0.00	73.30	1	2,998	0.03%
2021/03/19	1	74.10	0	0.00	74.00	1	3,033	0.03%
2021/03/18	1.1	74.07	3	74.90	74.90	-1.9	3,033	-0.06%
2021/03/17	2	75.20	0	0.00	74.90	2	3,001	0.07%
2021/03/15	0	0.00	1	75.30	75.20	-1	3,091	-0.03%
2021/03/11	2	75.15	1	75.50	75.50	1	3,192	0.03%
2021/03/04	0.4	75.38	0	0.00	75.00	0.4	3,344	0.01%
2021/03/03	2	75.75	0	0.00	75.60	2	3,350	0.06%
2021/02/26	0.1	77.00	0	0.00	76.30	0.1	3,451	0.00%
2021/02/22	0.1	79.06	0	0.00	78.60	0.1	3,641	0.00%
2021/02/19	6	79.10	0	0.00	79.00	6	3,640	0.16%
2021/02/18	2	77.70	0	0.00	78.90	2	3,663	0.05%
2021/02/17	3	77.00	0	0.00	77.40	3	3,699	0.08%
2021/02/03	0	0.00	3	75.40	75.30	-3	3,991	-0.08%
2021/02/01	0.1	74.60	0	0.00	75.00	0.1	4,173	0.00%
2021/01/27	2	76.50	0	0.00	76.40	2	4,221	0.05%
2021/01/25	7	75.14	6	77.52	78.00	1	4,216	0.02%
2021/01/21	1	74.30	0	0.00	74.40	1	4,165	0.02%
2021/01/20	1	75.80	1	75.10	75.30	0	4,152	0.00%
2021/01/19	1	76.30	0	0.00	76.70	1	4,161	0.02%
2021/01/18	0	0.00	1	76.00	76.40	-1	4,152	-0.02%
2021/01/15	3	78.30	0	0.00	77.20	3	4,118	0.07%
2021/01/14	1	78.20	0	0.00	78.60	1	4,119	0.02%
2021/01/11	1	81.00	0	0.00	80.70	1	4,179	0.02%
2021/01/08	1	78.90	0	0.00	78.30	1	4,273	0.02%
2021/01/07	0	0.00	1.2	79.38	79.00	-1.2	4,425	-0.03%
2021/01/06	6	79.95	0	0.00	78.80	6	4,420	0.14%
2021/01/05	0.1	80.60	0	0.00	80.40	0.1	4,365	0.00%
2021/01/04	3	82.43	1.8	81.50	81.50	1.2	4,336	0.03%
2020/12/31	1	77.50	0	0.00	77.70	1	4,127	0.02%
2020/12/30	0	0.00	1	77.60	77.70	-1	4,112	-0.02%
2020/12/29	0	0.00	10	76.95	78.10	-10	4,109	-0.24%
2020/12/28	1	78.00	0	0.00	77.80	1	4,111	0.02%
2020/12/25	0	0.00	4	77.38	77.00	-4	4,118	-0.10%
2020/12/23	0	0.00	0.2	77.80	77.60	-0.2	4,157	0.00%
2020/12/22	2	77.40	0	78.20	76.00	2	4,258	0.05%
2020/12/21	0.1	76.50	0	0.00	77.00	0.1	4,341	0.00%
2020/12/18	1	77.90	0	0.00	77.20	1	4,464	0.02%
2020/12/17	1	78.00	1	78.40	78.70	0	4,486	0.00%
2020/12/16	0	0.00	8	76.56	77.30	-8	4,524	-0.18%
2020/12/15	1	76.20	0	0.00	75.90	1	4,621	0.02%
2020/12/10	0.1	78.40	0	0.00	77.50	0.1	4,866	0.00%
2020/12/04	2	80.50	0	0.00	80.90	2	4,942	0.04%
2020/12/03	1	81.60	0	0.00	81.50	1	4,982	0.02%
2020/12/02	3	83.33	1	83.30	83.40	2	5,117	0.04%
2020/12/01	0	0.00	4	82.10	82.30	-4	5,187	-0.08%
2020/11/30	0	0.00	1	82.80	82.70	-1	5,368	-0.02%
2020/11/27	2	82.50	0	0.00	83.20	2	5,568	0.04%
2020/11/26	0	0.00	11	84.09	83.30	-11	6,032	-0.18%
2020/11/25	0	0.00	10	83.74	83.10	-10	6,291	-0.16%
2020/11/24	2	85.00	0	0.00	84.60	2	6,492	0.03%
2020/11/17	0	0.00	1	81.70	80.20	-1	7,399	-0.01%
2020/11/16	9	80.68	1	81.10	80.80	8	7,421	0.11%
2020/11/13	2	80.80	3	80.20	81.80	-1	7,428	-0.01%
2020/11/11	11	81.66	2	83.20	82.00	9	7,531	0.12%
2020/11/10	0	0.00	6	81.82	81.00	-6	7,296	-0.08%
2020/11/09	4	79.98	0	0.00	79.40	4	7,174	0.06%
2020/11/06	3	79.20	0	0.00	79.30	3	7,165	0.04%
2020/11/04	0	0.00	1	78.70	78.80	-1	7,140	-0.01%
2020/11/03	1	77.10	1	76.30	76.60	0	7,096	0.00%
2020/10/30	1	75.60	0	0.00	75.50	1	7,062	0.01%
2020/10/28	2	76.90	0	0.00	76.20	2	7,014	0.03%
2020/10/27	1	77.80	5	76.00	78.50	-4	6,982	-0.06%
2020/10/23	3	77.83	0	0.00	77.60	3	6,913	0.04%
2020/10/22	1	77.70	3	77.03	77.40	-2	6,931	-0.03%
2020/10/21	2	79.05	5	77.70	78.10	-3	6,890	-0.04%
2020/10/20	10	79.54	5	80.40	79.90	5	6,834	0.07%
2020/10/19	0	0.00	2	80.70	80.90	-2	6,801	-0.03%
2020/10/16	2	79.10	0	0.00	79.70	2	6,727	0.03%
2020/10/15	3	76.80	3	79.50	80.10	0	6,535	0.00%
2020/10/14	0	0.00	1	75.70	74.90	-1	6,360	-0.02%
2020/10/12	2	77.10	0	0.00	76.30	2	6,359	0.03%
2020/10/08	4	77.03	0	0.00	76.60	4	6,367	0.06%
2020/10/07	3	77.50	0	0.00	77.70	3	6,387	0.05%
2020/10/06	3	77.30	0	0.00	77.40	3	6,384	0.05%
2020/10/05	5	76.00	3	76.30	76.60	2	6,387	0.03%
2020/09/28	3	77.30	0	0.00	77.00	3	6,451	0.05%
2020/09/25	4	74.68	12	74.49	74.60	-8	6,478	-0.12%
2020/09/24	3	76.60	4	77.50	76.60	-1	6,380	-0.02%
2020/09/23	1	78.50	6	79.02	78.30	-5	6,315	-0.08%
2020/09/22	1	81.30	1	81.20	81.30	0	6,232	0.00%
2020/09/21	10	83.19	0	0.00	82.80	10	6,183	0.16%
2020/09/18	6	82.83	0	0.00	82.70	6	6,137	0.10%
2020/09/17	0	0.00	3	83.20	83.90	-3	6,020	-0.05%
2020/09/15	1	80.70	1	80.30	80.50	0	5,706	0.00%
2020/09/09	0	0.00	3	78.80	80.70	-3	5,474	-0.05%
2020/09/07	2	79.05	18	79.66	79.40	-16	5,325	-0.30%
2020/09/04	4	81.98	1	82.20	82.70	3	5,167	0.06%
2020/09/03	3	84.10	1	83.90	83.90	2	5,049	0.04%
2020/09/02	9	84.67	8	84.44	85.10	1	4,860	0.02%
2020/09/01	5	83.58	13	82.92	82.50	-8	4,625	-0.17%
2020/08/31	3	81.97	0	0.00	82.50	3	4,152	0.07%
2020/08/28	1	80.20	3	79.70	79.60	-2	3,880	-0.05%
2020/08/27	7	78.41	1	79.00	79.00	6	3,587	0.17%
2020/08/26	6	75.95	0	0.00	75.80	6	3,223	0.19%
2020/08/25	0	0.00	10	75.30	75.00	-10	3,051	-0.33%
2020/08/24	1	73.90	7	74.07	74.00	-6	2,725	-0.22%
2020/08/21	0	0.00	7	69.89	69.70	-7	2,459	-0.28%
2020/08/20	3	64.10	0	0.00	65.80	3	2,365	0.13%
2020/08/17	1	68.90	4	69.33	69.40	-3	2,076	-0.14%
2020/08/14	3	67.20	0	0.00	67.40	3	2,008	0.15%
2020/08/13	1	68.10	0	0.00	67.10	1	2,008	0.05%
2020/08/07	1	65.80	1	65.50	65.60	0	1,959	0.00%
2020/07/30	0	0.00	1	64.50	64.20	-1	2,053	-0.05%
2020/07/27	1	62.60	0	0.00	62.00	1	2,034	0.05%
2020/07/23	5	65.50	0	0.00	65.10	5	2,035	0.25%
2020/07/17	1	66.00	0	0.00	65.00	1	2,062	0.05%
2020/07/15	1	66.40	0	0.00	65.90	1	2,070	0.05%
2020/07/13	1	68.90	0	0.00	68.70	1	2,052	0.05%
2020/07/08	0	0.00	0.2	70.70	70.70	-0.2	2,059	-0.01%
2020/07/06	0	0.00	1	69.50	69.50	-1	2,043	-0.05%
2020/07/02	0	0.00	1	67.00	66.90	-1	2,083	-0.05%
2020/07/01	0	0.00	1	65.20	66.40	-1	2,071	-0.05%
2020/06/29	1	62.60	0	0.00	62.40	1	2,124	0.05%
2020/06/23	2	63.70	0	0.00	64.00	2	2,125	0.09%
2020/06/22	15	64.60	0	0.00	64.50	15	2,130	0.70%
2020/06/19	1	64.10	0	0.00	63.60	1	2,145	0.05%
2020/06/12	0	0.00	2	62.30	63.20	-2	2,240	-0.09%
2020/06/11	0	0.00	2	64.20	63.90	-2	2,261	-0.09%
2020/06/05	2	67.20	0	0.00	66.60	2	2,432	0.08%
2020/06/04	0	0.00	2	65.45	66.30	-2	2,422	-0.08%
2020/06/02	0	0.00	1	65.00	64.50	-1	2,399	-0.04%
2020/05/28	1	64.50	0	0.00	63.90	1	2,379	0.04%
2020/05/25	0	0.00	1	61.90	62.40	-1	2,391	-0.04%
2020/05/19	1	62.50	0	0.00	63.20	1	2,467	0.04%
2020/05/15	3	62.00	0	0.00	61.80	3	2,449	0.12%
2020/05/14	1	62.30	0	0.00	62.30	1	2,428	0.04%
2020/05/12	1	64.30	0	0.00	64.40	1	2,399	0.04%
2020/05/11	1	64.30	2	64.25	65.60	-1	2,366	-0.04%
2020/05/08	1	62.00	0	0.00	62.00	1	2,319	0.04%
2020/05/04	0	0.00	3	61.60	61.50	-3	2,313	-0.13%
2020/04/30	3	62.00	0	0.00	62.40	3	2,316	0.13%
2020/04/29	3	62.10	0	0.00	61.90	3	2,322	0.13%
2020/04/28	1	60.00	0	0.00	61.50	1	2,313	0.04%
2020/04/21	1	59.80	0	0.00	57.80	1	2,299	0.04%
2020/04/17	0	0.00	1	60.50	60.20	-1	2,266	-0.04%
2020/04/16	1	60.80	2	61.45	61.50	-1	2,224	-0.04%
2020/04/15	0	0.00	1	60.90	61.50	-1	2,208	-0.05%
2020/04/10	1	58.70	0	0.00	60.00	1	2,179	0.05%
2020/04/09	6	60.23	0	0.00	59.00	6	2,195	0.27%
2020/04/08	1	58.80	1	59.30	58.80	0	2,147	0.00%
2020/04/01	0	0.00	1	53.90	54.20	-1	1,992	-0.05%
2020/03/27	0	0.00	2	52.60	51.30	-2	1,859	-0.11%
2020/03/25	3	51.10	3	51.63	52.00	0	1,876	0.00%
2020/03/24	0	0.00	2	48.80	48.30	-2	1,852	-0.11%
2020/03/23	2	47.08	184	46.86	46.10	-182	1,856	-9.80%	大賣/鉅額交易
2020/03/18	1	51.00	0	0.00	50.10	1	1,746	0.06%
2020/03/17	0	0.00	5	52.60	52.10	-5	1,719	-0.29%
2020/03/16	2	56.00	0	0.00	55.50	2	1,688	0.12%
2020/03/13	8	54.91	2	54.95	57.60	6	1,672	0.36%
2020/03/12	22	61.07	0	0.00	60.80	22	1,588	1.39%
2020/03/11	10	68.40	0	0.00	67.30	10	1,505	0.66%
2020/03/05	0	0.00	1	70.50	70.60	-1	1,562	-0.06%
2020/03/03	38	69.28	0	0.00	69.10	38	1,583	2.40%
2020/03/02	10	68.85	0	0.00	68.80	10	1,592	0.63%
2020/02/27	9	68.92	0	0.00	69.00	9	1,603	0.56%
2020/02/25	0	0.00	1	70.00	69.10	-1	1,570	-0.06%
2020/02/24	1	69.50	0	0.00	69.50	1	1,523	0.07%
2020/02/20	2	72.00	0	0.00	72.20	2	1,529	0.13%
2020/02/13	85	72.85	0	0.00	72.40	85	1,579	5.38%
2020/02/10	0	0.00	4	70.45	70.90	-4	1,713	-0.23%
2020/01/07	0	0.00	2	74.15	74.50	-2	2,273	-0.09%
2020/01/03	4	75.95	0	0.00	75.70	4	2,275	0.18%
2019/12/24	1	75.30	0	0.00	75.30	1	2,322	0.04%
2019/12/20	1	76.10	0	0.00	76.10	1	2,385	0.04%
2019/12/18	0	0.00	1	75.80	75.60	-1	2,390	-0.04%
2019/12/17	0	0.00	1	75.10	75.20	-1	2,392	-0.04%
2019/12/05	2	76.00	0	0.00	75.80	2	2,656	0.08%
2019/11/21	0	0.00	1	75.00	75.10	-1	3,321	-0.03%
2019/11/20	0	0.00	1	75.10	75.10	-1	3,336	-0.03%
2019/11/18	0	0.00	1	74.40	74.30	-1	3,307	-0.03%
2019/11/15	2	74.45	0	0.00	74.10	2	3,322	0.06%
2019/11/13	0	0.00	1	75.20	75.10	-1	3,341	-0.03%
2019/11/11	1	73.80	0	0.00	73.60	1	3,397	0.03%
2019/11/08	1	75.00	0	0.00	75.00	1	3,389	0.03%
2019/11/06	1	75.30	0	0.00	75.80	1	3,349	0.03%
2019/11/01	4	74.93	0	0.00	74.90	4	3,263	0.12%
2019/10/31	4	76.68	0	0.00	76.00	4	3,189	0.13%
2019/10/28	1	78.20	0	0.00	78.60	1	3,016	0.03%
2019/10/25	1	80.20	0	0.00	80.10	1	2,977	0.03%
2019/10/21	1	80.80	0	0.00	80.80	1	3,002	0.03%
2019/10/17	1	81.00	0	0.00	81.20	1	2,964	0.03%
2019/10/15	0	0.00	2	80.80	80.60	-2	2,957	-0.07%
2019/10/07	0	0.00	3	81.60	81.90	-3	2,919	-0.10%
2019/09/26	0	0.00	1	83.60	83.30	-1	2,833	-0.04%
2019/09/24	0	0.00	1	84.20	83.00	-1	2,801	-0.04%
2019/09/23	1	82.80	0	0.00	82.80	1	2,766	0.04%
2019/09/20	0	0.00	1	82.90	83.00	-1	2,772	-0.04%
2019/09/19	1	82.80	3	82.60	82.80	-2	2,758	-0.07%
2019/09/18	0	0.00	1	82.50	81.90	-1	2,777	-0.04%
2019/09/17	4	82.13	6	82.83	81.20	-2	2,728	-0.07%
2019/09/12	0	0.00	2	81.80	81.80	-2	2,675	-0.07%
2019/09/11	0	0.00	2	81.80	81.50	-2	2,670	-0.07%
2019/09/10	0	0.00	1	81.70	81.30	-1	2,650	-0.04%
2019/09/09	5	81.50	0	0.00	81.50	5	2,612	0.19%
2019/09/06	1	82.30	1	82.00	82.10	0	2,543	0.00%
2019/09/05	2	81.75	2	81.90	81.90	0	2,451	0.00%
2019/09/04	6	81.53	8	81.59	82.00	-2	2,365	-0.08%
2019/09/03	6	81.92	9	82.23	80.70	-3	2,259	-0.13%
2019/08/29	2	78.50	1	78.60	78.80	1	1,932	0.05%
2019/08/28	3	80.23	2	79.35	79.30	1	1,914	0.05%
2019/08/27	2	78.85	1	79.70	79.20	1	1,862	0.05%
2019/08/19	4	78.15	3	77.83	77.80	1	1,724	0.06%
2019/08/16	1	77.90	2	78.10	78.00	-1	1,719	-0.06%
2019/08/14	0	0.00	1	77.80	77.90	-1	1,708	-0.06%
2019/08/13	2	77.10	0	0.00	77.20	2	1,703	0.12%
2019/08/08	1	73.70	0	0.00	73.70	1	1,715	0.06%
2019/08/05	1	76.00	0	0.00	75.10	1	1,838	0.05%
2019/08/01	0	0.00	1	78.20	78.20	-1	1,926	-0.05%
2019/07/31	1	78.20	3	78.20	78.30	-2	1,978	-0.10%
2019/07/30	4	78.68	1	78.00	77.60	3	2,021	0.15%
2019/07/29	1	78.50	0	0.00	78.50	1	2,026	0.05%
2019/07/24	0	0.00	1	78.70	78.80	-1	2,081	-0.05%
2019/07/19	1	75.80	1	76.00	75.80	0	2,071	0.00%
2019/07/15	0	0.00	1	76.20	76.30	-1	2,201	-0.05%
2019/07/12	2	76.40	0	0.00	76.30	2	2,269	0.09%
2019/07/11	3	75.13	0	0.00	75.40	3	2,337	0.13%
2019/07/10	0	0.00	12	75.24	75.20	-12	2,481	-0.48%
2019/07/02	1	73.80	0	0.00	74.70	1	2,677	0.04%
2019/07/01	8	74.50	0	0.00	74.50	8	2,702	0.30%
2019/06/28	2	72.55	4	73.60	73.20	-2	2,717	-0.07%
2019/06/27	6	72.90	0	0.00	73.60	6	2,782	0.22%
2019/06/26	1	72.00	0	0.00	73.00	1	2,778	0.04%
2019/06/21	0	0.00	3	73.10	72.00	-3	2,805	-0.11%
2019/06/18	2	70.40	0	0.00	70.00	2	2,936	0.07%
2019/06/06	0	0.00	2	69.20	69.10	-2	3,513	-0.06%
2019/06/04	0	0.00	6	69.70	69.60	-6	3,556	-0.17%
2019/05/22	1	70.20	0	0.00	70.40	1	3,843	0.03%
2019/05/20	1	67.50	4	67.85	67.50	-3	3,903	-0.08%
2019/05/15	2	69.40	0	0.00	69.20	2	3,886	0.05%
2019/05/14	0	0.00	3	68.90	69.30	-3	3,919	-0.08%
2019/05/13	2	70.45	0	0.00	70.20	2	3,910	0.05%
2019/05/08	2	77.90	1	77.40	77.50	1	3,787	0.03%
2019/05/03	0	0.00	1	81.40	81.10	-1	3,773	-0.03%
2019/04/29	1	79.90	1	78.60	78.60	0	3,962	0.00%
2019/04/22	4	81.88	1	81.80	81.80	3	4,006	0.07%
2019/04/19	4	80.35	0	0.00	80.40	4	3,969	0.10%
2019/04/18	1	81.40	1	82.00	80.10	0	3,974	0.00%
2019/04/17	1	82.40	0	0.00	82.00	1	3,968	0.03%
2019/04/16	1	83.00	0.2	83.30	83.40	0.8	3,921	0.02%
2019/04/15	1	82.50	11	82.36	82.80	-10	3,849	-0.26%
2019/04/11	1	80.00	0	0.00	79.90	1	3,945	0.03%
2019/04/03	1	80.30	0	0.00	80.60	1	4,051	0.02%
2019/04/02	6	81.10	0	0.00	81.10	6	4,059	0.15%
2019/03/29	0	0.00	2	81.00	81.00	-2	3,987	-0.05%
2019/03/28	0	0.00	0	80.70	80.50	0	4,008	0.00%
2019/03/27	2	80.75	0	0.00	80.90	2	4,039	0.05%
2019/03/26	3	82.43	3	82.90	81.60	0	4,075	0.00%
2019/03/25	1	80.20	0	0.00	82.10	1	4,063	0.02%
2019/03/22	0	0.00	1	84.00	81.70	-1	4,118	-0.02%
2019/03/21	1	82.80	1	82.90	82.80	0	4,101	0.00%
2019/03/20	0	0.00	14	82.39	82.80	-14	4,119	-0.34%
2019/03/19	13	81.48	0	0.00	81.70	13	4,097	0.32%
2019/03/18	4	82.05	3	81.00	81.60	1	4,130	0.02%
2019/03/15	0	0.00	8	76.65	76.50	-8	3,954	-0.20%
2019/03/12	0	0.00	1	78.90	78.70	-1	3,938	-0.03%
2019/03/08	1	76.80	1	78.30	78.20	0	4,004	0.00%
2019/03/07	0	0.00	1	78.20	77.70	-1	4,032	-0.02%
2019/03/06	1	77.90	0	0.00	78.10	1	4,069	0.02%
2019/03/05	1	78.70	0	0.00	77.40	1	4,202	0.02%
2019/03/04	1	79.10	1	79.20	78.70	0	4,188	0.00%
2019/02/27	2	78.70	0	0.00	78.60	2	4,145	0.05%
2019/02/25	1	78.90	0	0.00	78.90	1	4,080	0.02%
2019/02/21	0	0.00	1	78.00	77.60	-1	4,007	-0.02%
2019/02/20	1	77.20	1	77.10	77.30	0	3,990	0.00%
2019/02/19	2	77.85	0	0.00	77.20	2	3,955	0.05%
2019/02/13	0	0.00	2	76.50	76.30	-2	3,813	-0.05%
2019/02/12	0	0.00	3	75.70	75.70	-3	3,760	-0.08%
2019/02/11	1	76.30	0	0.00	76.30	1	3,724	0.03%
2019/01/30	1	76.00	0	0.00	75.40	1	3,703	0.03%
2019/01/25	1	76.00	0	0.00	75.60	1	3,646	0.03%
2019/01/24	1	76.90	0	0.00	76.50	1	3,606	0.03%
2019/01/23	2	76.90	2	76.10	77.30	0	3,604	0.00%
2019/01/22	2	75.60	0	0.00	75.50	2	3,566	0.06%
2019/01/18	0	0.00	1	78.50	78.70	-1	3,424	-0.03%
2019/01/17	0	0.00	1	80.50	79.40	-1	3,394	-0.03%
2019/01/15	1	80.60	0	0.00	81.00	1	3,446	0.03%
2019/01/11	1	79.60	0	0.00	79.60	1	3,413	0.03%
2019/01/10	0	0.00	1	81.00	80.60	-1	3,390	-0.03%
2019/01/09	3	80.60	0	0.00	80.60	3	3,377	0.09%
2019/01/07	9	83.27	0	0.00	82.00	9	3,293	0.27%
2019/01/04	1	80.90	0	0.00	83.10	1	3,226	0.03%
2019/01/03	1	81.30	2	82.35	82.20	-1	3,165	-0.03%
2019/01/02	3	82.13	1	82.60	80.90	2	3,059	0.07%
2018/12/27	2	78.80	1	79.70	79.00	1	2,964	0.03%
2018/12/20	1	78.80	0	0.00	78.40	1	2,799	0.04%
2018/12/18	0	0.00	1	79.00	78.60	-1	2,707	-0.04%
2018/12/17	1	80.40	1	80.40	79.10	0	2,711	0.00%
2018/12/14	1	80.90	1	81.10	80.90	0	2,682	0.00%
2018/12/12	2	80.35	1	80.40	80.50	1	2,751	0.04%
2018/12/11	0	0.00	1	80.50	80.50	-1	2,727	-0.04%
2018/12/10	0	0.00	2	77.80	77.30	-2	2,619	-0.08%
2018/12/06	0	0.00	1	76.00	74.20	-1	2,591	-0.04%
2018/12/03	1	78.00	1	78.70	79.50	0	2,563	0.00%
2018/11/30	1	76.10	0	0.00	77.00	1	2,500	0.04%
2018/11/29	1	77.00	2	78.00	77.00	-1	2,526	-0.04%
2018/11/28	5	76.76	11	75.38	77.50	-6	2,469	-0.24%
2018/11/23	1	71.60	2	71.35	71.10	-1	2,275	-0.04%
2018/11/21	1	74.30	0	0.00	73.80	1	2,251	0.04%
2018/11/20	1	75.00	0	0.00	74.00	1	2,246	0.04%
2018/11/06	6	73.90	6	73.55	71.50	0	2,124	0.00%
2018/10/29	0	0.00	7	71.04	68.90	-7	2,137	-0.33%
2018/10/25	6	73.00	0	0.00	72.60	6	2,058	0.29%
2018/10/24	1	73.90	5	72.70	74.00	-4	2,031	-0.20%
2018/10/19	0	0.00	1	69.63	71.00	-1	1,922	-0.05%
2018/10/08	5	70.00	0	0.00	70.50	5	1,986	0.25%
2018/10/03	0	0.00	1	73.60	72.70	-1	1,991	-0.05%
2018/09/28	11	74.68	10	75.10	74.10	1	2,032	0.05%
2018/09/27	0	0.00	8	74.90	74.90	-8	2,000	-0.40%
2018/09/19	8	73.65	0	0.00	72.60	8	1,830	0.44%
2018/09/18	10	74.60	0	0.00	74.10	10	1,753	0.57%
2018/09/17	0	0.00	0	72.50	72.50	0	1,596	0.00%
2018/09/05	1	69.60	2	71.90	71.90	-1	1,384	-0.07%
2018/08/29	1	70.50	0	0.00	70.20	1	1,368	0.07%
2018/08/24	1	67.30	0	0.00	67.30	1	1,427	0.07%
2018/08/10	0	0.00	1	74.50	73.90	-1	1,479	-0.07%
2018/08/08	0	0.00	3	79.00	79.00	-3	1,469	-0.20%
2018/08/06	1	79.50	0	0.00	79.10	1	1,475	0.07%
2018/08/02	1	77.10	0	77.30	76.70	1	1,421	0.07%
2018/07/31	1	76.40	0	0.00	76.20	1	1,478	0.07%
2018/07/26	0	0.00	1	75.80	75.60	-1	1,473	-0.07%
2018/07/23	1	78.00	1	77.10	78.20	0	1,449	0.00%
2018/07/18	2	77.80	1	77.40	77.60	1	1,464	0.07%
2018/07/17	1	77.00	3	75.73	77.00	-2	1,424	-0.14%
2018/07/13	2	75.70	0	0.00	75.20	2	1,491	0.13%
2018/07/10	0	0.00	1	74.50	74.80	-1	1,533	-0.07%
2018/07/09	0	0.00	1	74.00	74.40	-1	1,534	-0.07%
2018/07/06	1	73.90	3	73.17	73.90	-2	1,524	-0.13%
2018/06/19	0	0.00	4	74.00	73.80	-4	1,641	-0.24%
2018/06/11	2	73.90	0	0.00	74.00	2	1,694	0.12%
2018/06/08	1	74.70	0	0.00	74.50	1	1,697	0.06%
2018/06/06	3	73.53	0	0.00	74.00	3	1,693	0.18%
2018/05/21	0	0.00	1	71.90	71.50	-1	1,742	-0.06%
2018/05/10	1	66.00	0	0.00	66.00	1	1,672	0.06%
2018/04/20	1	69.40	0	0.00	69.00	1	1,594	0.06%
2018/04/19	1	71.10	0	0.00	71.40	1	1,519	0.07%
2018/04/18	1	72.70	0	0.00	72.70	1	1,468	0.07%
2018/04/10	1	76.70	0	0.00	76.60	1	1,465	0.07%
2018/03/27	1	76.90	0	0.00	76.90	1	1,353	0.07%
2018/01/04	0	0.00	1	88.40	89.10	-1	1,282	-0.08%