永道-KY (6863)-元大券商分點個股進出

台股 » 個股 » 永道-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永道-KY

(6863)

可現股當沖

股價
228.0
漲跌
▲2.5
漲幅
+1.11%
成交量
503張
產業
上市通信網路類股
38人加入追蹤

立即追蹤
本地時間:13:30(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

永道-KY (6863)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/22	7	229.50	6	230.65	228.00	1	1,110	0.09%
2024/11/21	4	226.50	5.4	225.86	225.50	-1.4	1,111	-0.13%
2024/11/20	8	223.56	5.8	223.69	224.00	2.2	1,117	0.20%
2024/11/19	4	220.38	3.4	220.73	223.50	0.6	1,118	0.05%
2024/11/18	42	217.30	9.6	217.13	215.50	32.4	1,119	2.89%
2024/11/15	15	222.43	14.9	224.31	223.00	0.1	1,126	0.00%
2024/11/14	6	224.00	10.5	224.76	220.00	-4.5	1,129	-0.40%
2024/11/13	15	227.60	20.8	227.59	228.00	-5.8	1,128	-0.52%
2024/11/12	50	225.19	51.3	225.51	223.00	-1.3	1,127	-0.11%
2024/11/11	129.2	234.87	87.8	238.57	232.00	41.4	1,124	3.68%	大買/
2024/11/08	7	254.43	7.1	256.37	254.50	-0.1	1,134	-0.01%
2024/11/07	24.1	256.00	23.8	256.61	256.00	0.3	1,135	0.03%
2024/11/06	11	262.09	11.1	263.68	262.00	-0.1	1,143	-0.01%
2024/11/05	13.1	265.85	13.1	267.51	264.50	0	1,147	0.00%
2024/11/04	10.4	271.23	9.6	273.08	272.50	0.8	1,169	0.07%
2024/11/01	11	256.59	11.1	262.24	266.50	-0.1	1,167	-0.01%
2024/10/30	4	263.00	2.9	261.64	258.00	1.1	1,176	0.09%
2024/10/29	11	257.68	11	259.60	259.00	0	1,191	0.00%
2024/10/28	13	265.73	12.5	267.11	263.00	0.5	1,187	0.04%
2024/10/25	15	271.83	15.1	273.42	271.00	-0.1	1,181	-0.01%
2024/10/24	31	278.81	52.9	280.09	273.00	-21.9	1,178	-1.86%
2024/10/23	62.1	289.52	74.8	289.36	288.00	-12.7	1,164	-1.09%
2024/10/22	17	279.65	19.5	279.19	286.50	-2.5	1,141	-0.22%
2024/10/21	27	271.98	27.2	273.54	271.00	-0.2	1,130	-0.02%
2024/10/18	42	275.04	42.8	275.80	273.50	-0.8	1,122	-0.07%
2024/10/17	28	285.80	27	283.84	280.00	1	1,111	0.09%
2024/10/16	25	283.42	42	283.48	282.00	-17	1,107	-1.53%
2024/10/15	65	297.22	63.2	297.08	282.00	1.8	1,107	0.16%
2024/10/14	22	290.20	20.1	290.87	292.50	1.9	1,084	0.18%
2024/10/11	77.2	301.19	77.7	301.24	291.50	-0.5	1,079	-0.04%
2024/10/09	21.1	281.38	19	281.41	283.00	2.1	1,058	0.20%
2024/10/08	56.1	285.43	82.8	286.16	281.00	-26.8	1,065	-2.51%
2024/10/07	11	300.73	6.3	299.81	302.50	4.7	1,044	0.45%
2024/10/04	10	295.95	11	296.05	295.50	-1	1,048	-0.10%
2024/10/01	27	295.94	21.1	296.04	298.50	5.9	1,054	0.56%
2024/09/30	14	287.14	13.6	288.44	288.00	0.4	1,050	0.04%
2024/09/27	4	289.00	3	291.50	287.00	1	1,044	0.10%
2024/09/26	7	290.57	5	290.30	289.00	2	1,045	0.19%
2024/09/25	26.9	293.49	23.2	294.06	293.50	3.7	1,056	0.35%
2024/09/24	66.5	288.25	65.6	289.08	295.50	0.9	1,044	0.09%
2024/09/23	46.2	287.55	47.1	287.82	287.00	-0.8	1,023	-0.08%
2024/09/20	470.1	306.62	469.8	307.49	285.00	0.2	1,010	0.02%	大買/大賣/
2024/09/19	119	287.17	114	287.68	299.50	5	922	0.54%	大買/大賣/
2024/09/18	139	284.09	139.1	283.57	272.50	-0.1	898	-0.01%	大買/大賣/
2024/09/16	99	278.09	99.6	277.58	274.00	-0.6	873	-0.07%
2024/09/13	25	262.00	25.3	262.37	260.00	-0.3	838	-0.03%
2024/09/12	8	254.69	5.4	254.12	254.50	2.6	827	0.31%
2024/09/11	13	251.00	13.1	250.24	253.00	-0.1	842	-0.02%
2024/09/10	40	253.65	39.7	254.91	245.00	0.3	844	0.03%
2024/09/09	41	252.76	44.1	252.11	258.00	-3.1	845	-0.37%
2024/09/06	8	246.13	9	246.06	242.50	-1	839	-0.12%
2024/09/05	24	247.83	32	249.17	249.00	-8	850	-0.94%
2024/09/04	33	251.42	37.5	252.11	248.00	-4.5	869	-0.52%
2024/09/03	43.4	260.60	43	261.22	261.00	0.4	885	0.05%
2024/09/02	95.3	260.90	99	260.96	267.00	-3.7	910	-0.41%
2024/08/30	104	250.19	102.6	251.69	254.50	1.4	901	0.16%	大買/大賣/
2024/08/29	57	240.10	58	240.48	237.50	-1	888	-0.11%
2024/08/28	22.2	233.69	22.9	232.91	234.00	-0.7	886	-0.07%
2024/08/27	34	226.54	32	226.14	228.00	2	897	0.22%
2024/08/26	21	222.24	22	222.36	220.50	-1	889	-0.11%
2024/08/23	10	212.30	9	212.94	212.50	1	879	0.11%
2024/08/22	3	213.50	3	214.33	215.00	0	875	0.00%
2024/08/21	2	206.75	1	208.00	209.50	1	871	0.11%
2024/08/20	13.2	209.33	15	209.07	207.50	-1.9	869	-0.21%
2024/08/19	17	205.56	20	205.93	205.00	-3	864	-0.35%
2024/08/16	10	195.55	9.4	195.32	193.50	0.6	856	0.07%
2024/08/15	5	196.50	7.3	196.16	192.50	-2.3	858	-0.27%
2024/08/14	21	199.43	21.7	198.51	195.50	-0.7	860	-0.09%
2024/08/13	33	196.91	33	197.06	198.00	0	860	0.00%
2024/08/12	105.1	182.17	110.8	183.57	192.00	-5.7	876	-0.65%	大買/大賣/
2024/08/09	18	195.03	17.9	194.49	192.00	0.1	891	0.01%
2024/08/08	32	192.86	42.4	192.43	190.00	-10.4	967	-1.07%
2024/08/07	30	206.48	12.4	204.19	206.50	17.6	1,001	1.75%
2024/08/06	62	191.13	63.4	193.49	193.00	-1.4	1,032	-0.13%
2024/08/05	11	206.68	11.2	208.12	203.50	-0.2	1,014	-0.02%
2024/08/02	27	234.56	41.1	234.69	226.00	-14.1	1,006	-1.40%
2024/08/01	26.1	238.73	15	237.53	241.50	11.1	995	1.11%
2024/07/31	0	0.00	3	220.33	220.50	-3	982	-0.31%
2024/07/30	0.2	209.50	4	211.38	214.00	-3.8	979	-0.39%
2024/07/29	1	215.00	5	214.00	210.50	-4	978	-0.41%
2024/07/26	0	0.00	2	220.00	219.00	-2	974	-0.21%
2024/07/22	5	223.70	4	222.50	222.00	1	975	0.10%
2024/07/19	3	236.00	5	236.60	230.00	-2	968	-0.21%
2024/07/18	1	230.50	1	234.00	234.00	0	964	0.00%
2024/07/17	3	233.33	48	234.04	237.00	-45	960	-4.69%
2024/07/16	19	242.82	19	242.18	239.50	0	950	0.00%
2024/07/12	5	233.40	5	233.20	236.00	0	941	0.00%
2024/07/11	13	238.04	18	238.32	235.00	-5	937	-0.53%
2024/07/10	15	243.40	14.2	244.86	236.50	0.8	929	0.08%
2024/07/09	15	232.80	15	232.70	235.00	0	917	0.00%
2024/07/08	21.2	239.00	22	239.01	237.00	-0.9	912	-0.09%
2024/07/05	27.7	258.96	23.7	260.92	253.00	4	902	0.44%
2024/07/04	24	240.71	15.3	240.58	249.00	8.7	902	0.96%
2024/07/03	11	248.45	9.5	250.93	245.00	1.5	888	0.17%
2024/07/02	3.1	248.31	3	248.67	249.50	0.1	883	0.01%
2024/07/01	31.1	249.44	31.4	250.49	249.50	-0.3	877	-0.04%
2024/06/28	11	240.41	9.2	240.40	239.50	1.8	859	0.21%
2024/06/27	8	243.63	11	243.77	244.50	-3	853	-0.35%
2024/06/26	6	247.83	8	247.56	245.00	-2	846	-0.24%
2024/06/25	23.5	239.51	22.1	240.21	241.50	1.4	842	0.17%
2024/06/24	14	253.96	18.9	254.03	250.00	-4.9	833	-0.59%
2024/06/21	15	247.17	6.9	247.72	246.50	8.1	822	0.99%
2024/06/20	4	235.75	2.4	238.11	241.00	1.6	813	0.19%
2024/06/19	7	238.57	13.6	238.14	237.00	-6.6	811	-0.81%
2024/06/18	57	246.51	57.6	245.70	243.00	-0.6	807	-0.08%
2024/06/17	7	233.64	7.4	234.60	239.00	-0.4	790	-0.05%
2024/06/14	42	234.63	38	235.88	234.00	4	788	0.51%
2024/06/13	8	222.69	7.7	222.44	226.50	0.3	773	0.04%
2024/06/12	35.5	225.66	33.3	227.01	221.50	2.2	782	0.28%
2024/06/11	64	228.11	62.8	229.76	222.00	1.2	796	0.15%
2024/06/07	126.3	240.78	107.2	240.19	243.00	19.1	795	2.40%	大買/大賣/
2024/06/06	394	238.42	152.1	234.53	240.50	241.9	784	30.85%	大買/大賣/鉅額交易
2024/06/05	65.1	220.82	66.3	221.11	219.00	-1.2	743	-0.16%
2024/06/04	24	224.23	24.2	220.89	229.50	-0.2	721	-0.02%
2024/06/03	62	206.43	72.7	206.98	209.00	-10.7	703	-1.52%
2024/05/31	68.2	218.38	27	221.05	212.50	41.1	686	5.99%
2024/05/30	3	239.00	0	0.00	236.00	3	662	0.45%
2024/05/29	3	220.67	0	0.00	228.00	3	656	0.46%
2024/05/28	0	0.00	1.2	219.25	221.00	-1.2	657	-0.18%
2024/05/27	16	215.81	2.1	216.90	217.00	13.9	654	2.12%
2024/05/24	3	214.00	0	0.00	215.00	3	655	0.46%
2024/05/23	2	212.00	1	207.00	212.00	1	656	0.15%
2024/05/21	0	0.00	3	215.00	215.00	-3	656	-0.46%
2024/05/20	3	217.67	2	216.75	220.50	1	655	0.15%
2024/05/17	0	0.00	3	216.33	215.00	-3	653	-0.46%
2024/05/16	64	213.30	91	213.50	217.00	-27	661	-4.08%
2024/05/15	131	215.70	131.1	215.53	211.50	-0.1	650	-0.01%	大買/大賣/
2024/05/14	242	196.79	248.8	197.85	204.00	-6.8	600	-1.13%	大買/大賣/
2024/05/13	45	188.22	89	188.75	189.00	-44	543	-8.10%
2024/05/10	627	172.00	557	171.96	172.00	70	518	13.51%	大買/大賣/
2024/05/09	12.2	154.78	11	155.32	156.50	1.2	479	0.25%
2024/05/08	2.8	150.62	2	151.50	151.00	0.8	471	0.17%
2024/05/07	0.5	150.50	2.2	151.34	150.00	-1.7	473	-0.35%
2024/05/06	8	149.97	8.2	150.26	150.50	-0.2	473	-0.04%
2024/05/03	1	146.00	0.5	147.00	146.50	0.5	473	0.11%
2024/05/02	1	145.50	0	0.00	145.50	1	477	0.21%
2024/04/30	3	145.17	3	145.05	145.00	0	486	0.01%
2024/04/29	2	146.00	1.2	147.17	145.50	0.8	498	0.17%
2024/04/26	2	145.50	2	146.00	146.00	0	520	0.00%
2024/04/25	0	0.00	0.2	143.50	143.00	-0.2	520	-0.04%
2024/04/24	2	141.25	0.5	142.20	141.50	1.5	528	0.29%
2024/04/23	4	138.88	2.4	139.41	138.50	1.6	530	0.30%
2024/04/22	3	139.50	2.4	139.79	139.00	0.6	529	0.12%
2024/04/19	10	139.65	13.5	139.82	139.50	-3.5	528	-0.66%
2024/04/18	6	143.00	5	143.54	143.50	1	523	0.19%
2024/04/17	4	143.75	5.3	144.31	144.00	-1.3	528	-0.24%
2024/04/16	16	143.38	21.6	144.01	143.00	-5.6	544	-1.03%
2024/04/15	12	149.54	7.1	149.33	148.50	4.9	539	0.90%
2024/04/12	9	151.28	10.1	151.43	150.50	-1.1	537	-0.21%
2024/04/11	13	150.62	13.3	150.10	152.00	-0.3	536	-0.06%
2024/04/10	29	153.88	29.7	153.81	151.50	-0.7	531	-0.14%
2024/04/09	3	147.33	3	147.50	147.50	0	521	0.00%
2024/04/08	1	147.50	1	147.50	146.50	0	521	0.00%
2024/04/03	1	146.00	1.4	146.59	145.50	-0.4	521	-0.07%
2024/04/02	3	147.67	3.3	148.46	147.50	-0.3	521	-0.05%
2024/04/01	3	146.17	3.2	147.08	147.50	-0.2	524	-0.04%
2024/03/29	5	145.00	4.7	145.53	144.50	0.3	526	0.06%
2024/03/28	10	145.30	10.7	145.72	145.00	-0.7	527	-0.14%
2024/03/27	25	150.60	24.5	149.79	148.00	0.5	524	0.09%
2024/03/26	12	146.21	12.8	146.70	148.00	-0.8	519	-0.15%
2024/03/25	19	147.55	20	147.82	148.00	-1	514	-0.19%
2024/03/22	8	145.00	9.8	145.73	145.00	-1.8	513	-0.35%
2024/03/21	11	144.77	10.8	144.94	145.00	0.2	511	0.03%
2024/03/20	26	143.17	20.2	144.23	143.50	5.8	508	1.13%
2024/03/19	21	144.74	21.5	145.96	143.00	-0.5	504	-0.10%
2024/03/18	14	147.57	12.5	148.13	148.00	1.5	499	0.30%
2024/03/15	92	149.11	92.4	150.10	147.00	-0.4	497	-0.08%
2024/03/14	58	162.54	61	162.79	157.00	-3	479	-0.63%
2024/03/13	74	174.63	70	175.31	174.00	4	450	0.89%
2024/03/12	56	169.95	62	170.47	170.50	-6	423	-1.42%
2024/03/11	12	161.21	13	161.92	162.50	-1	403	-0.25%
2024/03/08	16	159.06	13	159.23	156.50	3	400	0.75%
2024/03/07	13	160.69	13	161.35	161.00	0	397	0.00%
2024/03/06	2	160.50	2	160.00	161.50	0	393	0.00%
2024/03/05	1	155.00	0.4	155.71	156.00	0.6	392	0.16%
2024/03/04	21	155.90	22.5	156.63	155.00	-1.5	401	-0.37%
2024/03/01	4	159.63	7	158.22	156.00	-3	399	-0.76%
2024/02/29	7	158.57	6.3	158.70	159.00	0.7	395	0.19%
2024/02/27	11	160.05	13	159.42	158.50	-2	402	-0.50%
2024/02/26	7	162.00	9	162.94	163.00	-2	409	-0.49%
2024/02/23	9	165.56	10	166.15	164.00	-1	428	-0.23%
2024/02/22	6	165.25	9	165.39	166.50	-3	424	-0.71%
2024/02/21	20	168.23	12.1	167.50	167.00	7.9	419	1.89%
2024/02/20	11	161.55	11	161.41	163.00	0	413	0.00%
2024/02/19	24	168.02	19.8	167.27	162.50	4.2	410	1.03%
2024/02/16	31.3	167.99	30	168.20	170.00	1.3	400	0.32%
2024/02/15	21	160.79	25	160.22	161.50	-4	382	-1.05%
2024/02/05	52	168.11	48	168.57	163.50	4	376	1.06%
2024/02/02	49	163.61	42	163.45	164.50	7	355	1.97%
2024/02/01	0	0.00	0.3	155.00	154.50	-0.3	341	-0.07%
2024/01/31	1	150.50	1	150.50	150.50	0	342	0.00%
2024/01/30	4	150.50	4	150.88	150.50	0	342	0.00%
2024/01/29	5	154.00	5	153.20	152.00	0	340	0.00%
2024/01/26	15	155.63	15	154.97	153.00	0	337	0.00%
2024/01/25	12	154.63	12	155.33	153.00	0	330	0.00%
2024/01/24	15	157.73	20	156.80	155.00	-5	326	-1.53%
2024/01/23	25	157.98	18	157.08	156.00	7	319	2.19%
2024/01/22	57	155.89	58	155.99	156.00	-1	309	-0.32%
2024/01/19	8	147.94	8	148.88	147.00	0	289	0.00%
2024/01/18	42	146.74	8	147.25	148.50	34	285	11.91%
2024/01/17	0	0.00	1	143.00	141.00	-1	276	-0.36%
2024/01/15	0	0.00	0	146.50	144.50	0	276	0.00%
2024/01/12	3	145.50	3	145.67	145.00	0	279	0.00%
2024/01/11	10	147.45	10	147.20	147.00	0	279	0.00%
2024/01/10	9	146.44	9	148.85	146.00	0	275	0.00%
2024/01/09	0	0.00	0.2	140.50	139.00	-0.2	260	-0.08%
2024/01/08	2	138.50	1.7	138.89	139.00	0.3	261	0.11%
2024/01/05	1	138.00	3.5	138.29	137.50	-2.5	268	-0.94%
2024/01/04	7	138.86	7.1	139.72	138.50	-0.1	277	-0.05%
2024/01/03	3	139.50	3.2	139.41	139.50	-0.2	278	-0.07%
2024/01/02	1	143.00	1.2	141.98	141.50	-0.2	274	-0.09%
2023/12/29	0	0.00	1	143.50	144.50	-1	274	-0.36%
2023/12/28	1	145.00	4	147.00	145.00	-3	274	-1.09%
2023/12/27	9	146.33	13	146.62	148.00	-4	274	-1.46%
2023/12/26	6	145.42	6.6	145.55	146.50	-0.6	272	-0.24%
2023/12/25	1	143.50	0.2	145.19	143.50	0.8	270	0.28%
2023/12/22	0	0.00	3	146.50	146.50	-3	268	-1.12%
2023/12/21	0	0.00	1	146.01	144.50	-1	267	-0.38%
2023/12/20	1	146.50	0.5	147.49	146.50	0.5	270	0.20%
2023/12/19	1	144.50	1.4	145.47	144.50	-0.4	269	-0.14%
2023/12/18	1	147.50	0.3	149.02	147.50	0.7	270	0.25%
2023/12/15	1	151.50	0	0.00	150.00	1	269	0.37%
2023/12/14	7	151.93	6.8	152.56	150.50	0.2	272	0.08%
2023/12/13	7	150.36	6.2	151.03	150.00	0.8	271	0.30%
2023/12/12	7	154.21	6.2	154.82	153.00	0.8	271	0.30%
2023/12/11	32	156.41	22	156.55	155.00	10	279	3.58%
2023/12/08	1	151.50	6	157.16	151.50	-5	274	-1.83%
2023/12/07	4	154.13	9.1	154.94	154.50	-5.1	275	-1.84%
2023/12/06	7	153.14	8.3	155.30	153.00	-1.3	279	-0.46%
2023/12/05	2	157.00	2	158.00	156.50	0	273	0.00%
2023/12/04	16	158.44	36.3	159.73	157.00	-20.3	271	-7.48%
2023/12/01	6	158.17	44	157.49	157.00	-38	265	-14.29%
2023/11/30	9	156.61	49	156.96	155.50	-40	262	-15.25%
2023/11/29	34	154.59	86	156.04	156.00	-52	257	-20.18%
2023/11/28	10	153.00	21	154.33	154.00	-11	248	-4.43%
2023/11/27	7	150.71	4	153.38	149.00	3	245	1.22%
2023/11/24	9	159.39	14	160.14	156.00	-5	242	-2.06%
2023/11/23	23	158.61	23	159.00	157.00	0	236	0.00%
2023/11/22	2	160.50	53	154.32	158.50	-51	223	-22.83%
2023/11/21	0	0.00	0	145.50	148.00	0	202	-0.01%
2023/11/20	0	0.00	10.1	144.15	144.00	-10.1	201	-4.98%
2023/11/17	2	145.75	0	0.00	146.50	2	206	0.97%
2023/11/16	2	147.75	1	148.00	147.00	1	205	0.49%
2023/11/15	1	145.50	1.1	145.28	145.50	-0.1	204	-0.06%
2023/11/14	5	139.30	6.1	139.90	140.00	-1.1	206	-0.52%
2023/11/13	10	142.15	14.4	142.45	141.00	-4.4	210	-2.10%
2023/11/10	9.6	144.29	23.4	144.01	145.00	-13.7	209	-6.54%
2023/11/09	23	138.57	35.4	139.23	139.00	-12.4	209	-5.92%
2023/11/08	5	154.31	5.8	153.44	151.50	-0.7	200	-0.36%
2023/11/07	1.5	149.52	1	150.00	150.00	0.5	197	0.23%
2023/11/06	0	0.00	0.1	148.00	150.00	-0.1	199	-0.04%
2023/10/31	2	145.50	2	146.25	144.50	0	215	0.00%
2023/10/30	0	148.91	0	0.00	146.50	0	220	0.01%
2023/10/27	0.5	149.90	1	142.70	147.50	-0.5	219	-0.25%
2023/10/25	0	0.00	2	141.01	143.00	-2	218	-0.92%
2023/10/24	0	0.00	0	140.00	140.50	0	224	-0.02%
2023/10/23	2	140.00	6	140.67	139.50	-4	228	-1.75%
2023/10/20	1	134.00	1.2	136.21	139.50	-0.2	226	-0.09%
2023/10/19	1	138.50	0.1	139.50	139.00	0.9	227	0.39%
2023/10/18	0	0.00	0	142.00	139.00	0	232	0.00%
2023/10/17	2	143.50	2.2	144.19	143.50	-0.2	233	-0.09%
2023/10/16	0.1	150.00	0.6	148.82	146.50	-0.5	235	-0.21%
2023/10/13	6.1	153.38	5.7	154.58	150.00	0.4	238	0.17%
2023/10/12	64	154.50	68	154.38	154.50	-4	234	-1.71%
2023/10/11	3	141.50	0.1	142.19	140.50	2.9	225	1.29%
2023/10/06	1	144.00	1.1	142.03	142.00	-0.1	233	-0.02%
2023/10/05	0	0.00	0.2	140.11	141.50	-0.2	235	-0.09%
2023/10/04	0	0.00	4	140.26	140.50	-4	237	-1.70%
2023/10/03	22	142.27	5	141.50	142.00	17	238	7.13%
2023/10/02	21	144.81	0	146.00	144.50	21	239	8.76%
2023/09/28	22	140.98	3.2	141.03	140.50	18.8	244	7.68%
2023/09/27	0	0.00	0.5	139.16	137.50	-0.5	251	-0.19%
2023/09/26	0	0.00	1.3	140.55	139.00	-1.3	256	-0.52%
2023/09/25	3	140.50	2.1	141.69	139.50	0.9	263	0.32%
2023/09/22	0	0.00	0.6	145.67	143.50	-0.6	261	-0.24%
2023/09/21	1	142.00	0.5	143.83	142.50	0.5	263	0.20%
2023/09/20	2	146.75	1.1	148.94	145.50	0.9	265	0.35%
2023/09/19	0	0.00	0.5	151.00	148.50	-0.5	270	-0.18%
2023/09/15	3	155.50	4	155.50	156.50	-1	278	-0.36%
2023/09/14	9	158.89	10	159.55	156.00	-1	275	-0.37%
2023/09/13	1	151.00	0	0.00	151.00	1	266	0.37%
2023/09/12	3	150.00	3	150.83	149.50	0	267	0.00%
2023/09/11	0	0.00	0.1	147.12	145.50	-0.1	267	-0.04%
2023/09/06	0	0.00	1	143.50	143.00	-1	292	-0.34%
2023/09/04	0	0.00	1	143.00	144.00	-1	314	-0.32%
2023/09/01	2	141.50	7.1	141.30	141.00	-5.1	316	-1.60%
2023/08/31	1	140.01	7.1	141.00	140.00	-6.1	319	-1.92%
2023/08/30	4.2	141.55	2.1	141.79	141.00	2.1	320	0.65%
2023/08/29	0	0.00	0.3	141.69	142.50	-0.3	328	-0.11%
2023/08/28	0	0.00	1	139.50	138.50	-1	339	-0.29%
2023/08/25	0	0.00	1	139.50	139.50	-1	351	-0.29%
2023/08/24	0	0.00	1	141.50	137.00	-1	356	-0.28%
2023/08/23	3	142.00	0.1	142.42	140.50	2.9	357	0.82%
2023/08/18	9.2	141.24	11	142.07	137.00	-1.9	354	-0.53%
2023/08/17	0	133.00	5.2	139.72	140.00	-5.2	350	-1.48%
2023/08/16	0	0.00	0.3	127.32	127.50	-0.3	349	-0.08%
2023/08/15	6.1	129.99	4.3	130.27	129.00	1.8	349	0.51%
2023/08/14	1	130.50	6.4	128.57	130.00	-5.4	349	-1.55%
2023/08/11	2	133.75	2.9	136.03	134.00	-0.9	350	-0.25%
2023/08/10	10.1	135.95	9.6	136.54	135.50	0.5	353	0.13%
2023/08/09	8	139.06	9	139.57	141.50	-1	365	-0.27%
2023/08/08	11.1	144.32	17.3	145.68	140.50	-6.3	364	-1.71%
2023/08/07	0	0.00	7.4	151.37	150.00	-7.4	372	-2.00%
2023/08/04	1	153.50	2.5	153.60	153.00	-1.5	374	-0.39%
2023/08/02	3	155.33	7.1	154.27	152.50	-4.1	378	-1.09%
2023/07/31	3	156.50	3.4	157.37	156.50	-0.4	379	-0.09%
2023/07/28	0	158.00	0	0.00	158.00	0	379	0.00%
2023/07/27	3	160.67	2.1	160.94	158.50	0.9	382	0.24%
2023/07/26	2	158.75	1.7	158.83	156.50	0.3	386	0.08%
2023/07/25	1	158.00	1.1	157.08	157.50	-0.1	400	-0.04%
2023/07/24	14	157.79	4.2	157.94	158.00	9.8	407	2.40%
2023/07/21	6	160.00	23.1	160.23	161.50	-17.1	412	-4.13%
2023/07/20	5	158.50	15.4	159.69	158.50	-10.4	424	-2.46%
2023/07/19	4	159.63	26.8	159.99	159.00	-22.8	429	-5.30%
2023/07/18	5.1	160.41	29	160.20	159.00	-24	445	-5.38%
2023/07/17	2	161.00	1.9	162.29	161.00	0.1	475	0.02%
2023/07/14	2	162.75	1.4	163.72	162.50	0.6	518	0.11%
2023/07/13	8	163.88	15.6	164.59	163.00	-7.6	551	-1.38%
2023/07/12	1	166.50	3.5	168.11	166.50	-2.5	557	-0.45%
2023/07/11	1	170.03	1	172.35	169.50	0	561	0.00%
2023/07/10	1	166.50	4.3	167.54	166.00	-3.3	569	-0.57%
2023/07/07	3	166.33	2.5	167.72	166.50	0.5	594	0.08%
2023/07/06	5	169.30	12.4	169.10	168.50	-7.4	608	-1.22%
2023/07/05	2	172.00	7.1	172.70	172.00	-5.1	625	-0.82%
2023/07/04	7	170.07	50.1	170.29	170.00	-43.1	628	-6.86%
2023/07/03	3.2	171.41	7.3	171.88	172.50	-4.1	629	-0.66%
2023/06/30	2	167.00	12.4	167.16	166.00	-10.4	634	-1.65%
2023/06/29	2.1	167.50	10.2	166.83	167.00	-8.1	648	-1.25%
2023/06/28	8	164.69	18.9	164.08	167.50	-10.9	668	-1.63%
2023/06/27	8	168.69	47.5	167.90	165.50	-39.5	692	-5.70%
2023/06/26	7	172.43	31.7	172.30	169.50	-24.7	702	-3.51%
2023/06/21	0.2	180.08	27	179.19	180.00	-26.8	724	-3.70%
2023/06/20	0.1	180.50	0	0.00	181.00	0.1	772	0.01%
2023/06/19	0.1	181.50	0	0.00	181.50	0.1	810	0.01%
2023/06/16	0	0.00	0.2	186.50	183.50	-0.2	873	-0.03%
2023/06/15	2.1	186.22	4.7	186.03	185.00	-2.7	884	-0.30%
2023/06/14	3	188.33	22	187.36	186.50	-19	894	-2.12%
2023/06/13	9	190.27	0.1	191.50	190.50	8.9	902	0.99%
2023/06/12	0	0.00	22	180.64	187.00	-22	903	-2.43%
2023/06/09	0	0.00	27	187.52	187.00	-27	907	-2.97%
2023/06/08	0.2	179.65	22.6	178.46	182.00	-22.4	907	-2.47%
2023/06/07	1	175.50	22.6	175.35	174.50	-21.6	913	-2.36%
2023/06/06	0	0.00	13.6	174.78	177.00	-13.6	926	-1.47%
2023/06/05	0	0.00	0	182.50	177.00	0	939	0.00%
2023/06/02	4	177.75	3.2	179.06	177.50	0.8	954	0.09%
2023/06/01	1	185.00	0	0.00	183.00	1	962	0.10%
2023/05/31	23	176.57	1.7	177.32	176.50	21.3	964	2.21%
2023/05/30	0	167.00	0	0.00	168.50	0	966	0.00%
2023/05/29	1	160.00	1.2	161.81	161.00	-0.2	979	-0.02%
2023/05/26	2	164.00	2	164.88	162.00	0	996	0.00%
2023/05/24	5	165.80	0	0.00	167.00	5	1,036	0.48%
2023/05/18	1	163.00	0	0.00	162.00	1	1,115	0.09%
2023/05/16	0	0.00	1	157.50	158.00	-1	1,156	-0.09%
2023/05/15	0	0.00	60	156.44	155.50	-60	1,181	-5.08%
2023/05/11	8	167.38	34	166.04	165.50	-26	1,210	-2.15%
2023/05/09	0	0.00	7	183.86	180.00	-7	1,241	-0.56%
2023/05/08	0	0.00	6	185.75	185.50	-6	1,271	-0.47%
2023/05/05	1	185.50	2	190.50	185.00	-1	1,305	-0.08%
2023/05/04	1	189.50	0	0.00	190.00	1	1,335	0.07%
2023/05/03	1	190.50	0	0.00	189.50	1	1,373	0.07%
2023/05/02	2	191.75	1	193.50	192.00	1	1,414	0.07%
2023/04/28	4	188.63	0	0.00	198.00	4	1,441	0.28%
2023/04/27	0	0.00	72	185.94	185.00	-72	1,454	-4.95%
2023/04/25	3	196.50	4	195.13	190.50	-1	1,527	-0.07%
2023/04/21	2	204.50	3	205.00	207.00	-1	1,592	-0.06%
2023/04/20	292.2	223.00	1	222.48	215.50	291.2	1,607	18.11%	大買/鉅額交易
2023/04/19	3	237.00	8.5	237.18	237.00	-5.5	1,580	-0.35%
2023/04/18	0	212.50	41.2	212.77	220.00	-41.2	1,510	-2.73%
2023/04/17	0	198.50	5	200.00	200.00	-5	1,469	-0.34%
2023/04/14	1	193.00	0	0.00	189.50	1	1,499	0.07%
2023/04/13	0	0.00	2	196.50	193.00	-2	1,565	-0.13%
2023/04/12	0	0.00	32.2	199.12	198.50	-32.2	1,620	-1.99%
2023/04/11	11	192.82	2	196.00	189.50	9	1,622	0.55%
2023/04/10	12	194.33	5	180.50	192.00	7	1,670	0.42%
2023/04/07	5	183.00	0	0.00	178.00	5	1,686	0.30%
2023/04/06	4	184.00	0	0.00	184.00	4	1,781	0.22%
2023/03/31	8.1	184.74	0	0.00	184.50	8.1	1,929	0.42%
2023/03/30	26	186.83	27	185.26	187.00	-1	2,077	-0.05%
2023/03/29	2	176.25	105	176.46	176.00	-103	2,220	-4.64%	大賣/鉅額交易
2023/03/28	1	182.50	5	189.00	186.50	-4	2,364	-0.17%
2023/03/27	0	198.00	130	194.96	201.50	-130	2,490	-5.22%	大賣/鉅額交易
2023/03/24	10.5	206.45	54	200.38	200.00	-43.5	2,861	-1.52%
2023/03/23	1.3	209.42	187	194.13	213.00	-185.7	3,152	-5.89%	大賣/鉅額交易
2023/03/22	2	196.75	130	194.80	196.00	-128	3,199	-4.00%	大賣/鉅額交易
2023/03/21	79	194.94	248	190.55	202.00	-169	3,970	-4.26%	大賣/鉅額交易