元大台灣50正2 (00631L)-凱基-永康券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
199.6
漲跌
▼1.7
漲幅
-0.82%
成交量
954張
產業
上市
281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-永康券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永康券商分點個股進出
凱基-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	200.75	11	200.44	199.55	-11	2,682	-0.41%
2024/05/07	0.2	199.80	0	0.00	200.05	0.2	2,715	0.01%
2024/05/06	0.1	199.05	0	0.00	198.85	0.1	2,718	0.00%
2024/04/30	1.1	198.17	0.1	197.65	196.35	1.1	2,715	0.04%
2024/04/29	0.8	197.63	0	0.00	197.50	0.8	2,727	0.03%
2024/04/26	4.1	191.56	0	0.00	190.60	4.1	2,720	0.15%
2024/04/25	3.1	185.98	0	0.00	185.00	3.1	2,764	0.11%
2024/04/24	0	0.00	1	188.00	190.95	-1	2,755	-0.04%
2024/04/23	0	0.00	7	182.11	181.70	-7	2,784	-0.25%
2024/04/22	2	178.73	0	0.00	178.45	2	2,808	0.07%
2024/04/19	17	180.28	0	0.00	179.00	17	2,767	0.61%
2024/04/17	0.1	189.90	1	190.70	192.10	-0.9	2,560	-0.04%
2024/04/16	4.2	188.05	0	0.00	187.50	4.2	2,556	0.16%
2024/04/15	1.2	199.59	0	0.00	199.15	1.2	2,437	0.05%
2024/04/11	0	0.00	1	202.65	203.80	-1	2,422	-0.04%
2024/04/10	0.7	205.86	0	0.00	205.65	0.7	2,415	0.03%
2024/04/03	1.1	196.48	0	0.00	196.55	1.1	2,470	0.04%
2024/04/02	4	198.45	0	0.00	199.20	4	2,441	0.16%
2024/04/01	4.1	195.00	0	0.00	194.55	4.1	2,481	0.17%
2024/03/29	0	193.60	1	194.95	194.70	-1	2,491	-0.04%
2024/03/26	0.2	194.48	0	0.00	193.00	0.2	2,501	0.01%
2024/03/25	1	195.10	0	0.00	194.15	1	2,480	0.04%
2024/03/22	0.2	193.05	0	0.00	193.60	0.2	2,524	0.01%
2024/03/21	3	194.10	1	192.90	194.10	2	2,494	0.08%
2024/03/20	0.2	186.65	0	0.00	186.05	0.2	2,489	0.01%
2024/03/19	0.1	187.90	0	0.00	187.55	0.1	2,525	0.00%
2024/03/18	1	186.50	0	0.00	188.10	1	2,512	0.04%
2024/03/15	0.1	185.97	0	0.00	185.35	0.1	2,526	0.00%
2024/03/14	0.1	189.40	0	0.00	188.40	0.1	2,504	0.00%
2024/03/11	0	0.00	1	185.28	184.80	-1	2,524	-0.04%
2024/03/08	0	0.00	1	189.50	186.10	-1	2,537	-0.04%
2024/03/07	0.1	184.30	2.3	184.28	184.20	-2.2	2,513	-0.09%
2024/03/06	0	0.00	1	179.95	180.10	-1	2,515	-0.04%
2024/03/05	0.3	177.78	1	177.90	178.10	-0.7	2,519	-0.03%
2024/03/04	1	176.45	2	173.60	176.35	-1	2,536	-0.04%
2024/03/01	0.2	170.74	0	0.00	169.85	0.2	2,539	0.01%
2024/02/26	0.1	169.95	0	0.00	170.50	0.1	2,585	0.00%
2024/02/23	0	0.00	7	169.45	169.45	-7	2,615	-0.27%
2024/02/22	0	167.00	0	0.00	168.90	0	2,670	0.00%
2024/02/19	0	0.00	2	165.03	165.00	-2	2,800	-0.07%
2024/02/16	0.1	165.85	0.3	165.00	164.80	-0.2	2,882	-0.01%
2024/02/15	1	164.90	3	164.73	165.20	-2	2,915	-0.07%
2024/02/05	1.4	155.10	0	0.00	155.05	1.4	2,913	0.05%
2024/02/02	7	154.30	0	0.00	154.90	7	2,918	0.24%
2024/02/01	0	0.00	9	151.50	152.65	-9	2,936	-0.31%
2024/01/31	1	152.90	0	0.00	152.00	1	2,974	0.03%
2024/01/29	0	0.00	1	155.50	155.70	-1	3,099	-0.03%
2024/01/25	0	0.00	1	153.35	153.50	-1	3,195	-0.03%
2024/01/23	0	0.00	2	150.88	151.20	-2	3,234	-0.06%
2024/01/22	0	0.00	1	150.50	150.20	-1	3,229	-0.03%
2024/01/19	2.5	145.60	3.8	146.63	148.05	-1.3	3,226	-0.04%
2024/01/18	1.2	140.80	0	0.00	141.15	1.2	3,271	0.04%
2024/01/17	5.8	141.04	0	0.00	140.60	5.8	3,273	0.18%
2024/01/16	1	143.60	0	0.00	143.00	1	3,259	0.03%
2024/01/12	0	145.45	0	0.00	145.25	0	3,331	0.00%
2024/01/11	0.3	146.65	1	146.10	146.30	-0.7	3,331	-0.02%
2024/01/10	3.1	144.42	0	0.00	144.45	3.1	3,364	0.09%
2024/01/09	0.2	146.48	0	0.00	146.20	0.2	3,355	0.01%
2024/01/08	7	147.95	0	0.00	146.35	7	3,347	0.21%
2024/01/05	0	146.20	0	0.00	145.15	0	3,325	0.00%
2024/01/03	2.6	146.70	0	0.00	145.90	2.6	3,405	0.08%
2024/01/02	0	0.00	8	150.50	149.95	-8	3,359	-0.24%
2023/12/29	0.1	151.00	0	0.00	151.20	0.1	3,376	0.00%
2023/12/28	8	151.18	0	0.00	151.15	8	3,439	0.23%
2023/12/27	0.2	150.80	3	150.62	151.40	-2.8	3,452	-0.08%
2023/12/26	0	0.00	1	149.05	149.10	-1	3,450	-0.03%
2023/12/25	0	0.00	1	147.50	147.15	-1	3,454	-0.03%
2023/12/22	0	146.50	0	0.00	146.20	0	3,466	0.00%
2023/12/21	1	144.36	0	0.00	145.70	1	3,494	0.03%
2023/12/20	0	147.40	0	0.00	148.15	0	3,495	0.00%
2023/12/19	1	146.79	0	0.00	146.30	1	3,502	0.03%
2023/12/18	0	147.40	0	0.00	147.85	0	3,560	0.00%
2023/12/15	0.1	148.85	1	149.35	148.35	-0.9	3,570	-0.03%
2023/12/14	0	0.00	1	147.00	147.70	-1	3,550	-0.03%
2023/12/13	0	144.53	0	0.00	144.30	0	3,537	0.00%
2023/12/12	0	144.05	0	0.00	144.25	0	3,585	0.00%
2023/12/11	0	143.55	0	0.00	143.55	0	3,623	0.00%
2023/12/07	1	142.55	0	0.00	141.30	1	3,615	0.03%
2023/12/06	1	143.01	0	0.00	143.00	1	3,647	0.03%
2023/12/04	1	144.85	0	0.00	143.70	1	3,643	0.03%
2023/12/01	0.1	142.68	0	0.00	143.80	0.1	3,627	0.00%
2023/11/27	2	142.60	0	0.00	139.40	2	3,568	0.06%
2023/11/24	2	141.95	12	142.35	141.95	-10	3,569	-0.28%
2023/11/22	1	142.00	0	0.00	141.85	1	3,594	0.03%
2023/11/21	0	0.00	2	143.38	143.90	-2	3,625	-0.06%
2023/11/17	8	141.05	4	140.75	140.70	4	3,627	0.11%
2023/11/16	0	0.00	1	140.40	139.95	-1	3,585	-0.03%
2023/11/15	0	0.00	3	140.02	139.80	-3	3,540	-0.08%
2023/11/13	0	0.00	3.1	135.89	135.40	-3.1	3,530	-0.09%
2023/11/09	0	0.00	0.1	133.55	133.65	-0.1	3,538	0.00%
2023/11/08	0	0.00	7.1	132.68	133.50	-7.1	3,607	-0.20%
2023/11/07	0	0.00	0	131.80	132.30	0	3,593	0.00%
2023/11/06	0.1	132.90	1	131.55	132.25	-1	3,642	-0.03%
2023/11/03	0	0.00	3	129.42	129.60	-3	3,553	-0.08%
2023/11/02	1	127.10	10	126.72	127.85	-9	3,525	-0.26%
2023/11/01	0	122.90	2	123.15	122.90	-2	3,495	-0.06%
2023/10/31	2	122.75	0	0.00	121.80	2	3,510	0.06%
2023/10/27	0	124.28	0	0.00	124.10	0	3,546	0.00%
2023/10/26	1.3	123.25	1.9	123.56	122.75	-0.6	3,564	-0.02%
2023/10/25	0	128.20	0	0.00	127.95	0	3,465	0.00%
2023/10/24	0	125.00	0	0.00	127.25	0	3,457	0.00%
2023/10/23	0.2	126.49	0	0.00	126.00	0.2	3,425	0.00%
2023/10/20	2	127.49	0	0.00	128.70	2	3,389	0.06%
2023/10/18	0	130.35	0	0.00	129.40	0	3,395	0.00%
2023/10/17	0	133.15	0	0.00	132.15	0	3,342	0.00%
2023/10/16	1	131.81	0	0.00	132.30	1	3,357	0.03%
2023/10/13	0.9	134.70	2	133.95	134.25	-1.1	3,387	-0.03%
2023/10/12	0	0.00	2	134.70	135.30	-2	3,395	-0.06%
2023/10/11	0	0.00	3	133.53	133.20	-3	3,388	-0.09%
2023/10/05	0	0.00	5	128.42	129.50	-5	3,372	-0.15%
2023/10/04	17.1	125.51	0	0.00	126.10	17.1	3,365	0.51%
2023/09/28	1	127.65	0	0.00	127.80	1	3,366	0.03%
2023/09/26	1.1	127.73	0	0.00	126.45	1.1	3,359	0.03%
2023/09/25	0	0.00	1	128.05	129.45	-1	3,363	-0.03%
2023/09/22	1	126.70	0	0.00	127.45	1	3,348	0.03%
2023/09/21	4.2	127.43	1	127.10	126.90	3.2	3,338	0.09%
2023/09/20	1.1	130.94	0	0.00	131.00	1.1	3,242	0.03%
2023/09/18	1	134.65	0	0.00	133.65	1	3,269	0.03%
2023/09/15	0	136.50	0	0.00	136.75	0	3,236	0.00%
2023/09/14	0	134.45	2	133.50	135.70	-2	3,206	-0.06%
2023/09/13	1	131.69	0	0.00	131.70	1	3,159	0.03%
2023/09/11	1.3	128.79	1	128.50	128.90	0.3	3,155	0.01%
2023/09/01	0.1	132.80	0	0.00	133.05	0.1	3,149	0.00%
2023/08/31	0	133.00	0	0.00	132.35	0	3,146	0.00%
2023/08/30	0	0.00	0.2	134.50	133.95	-0.2	3,151	-0.01%
2023/08/29	0	0.00	2	132.35	132.50	-2	3,143	-0.06%
2023/08/28	0	130.70	0	0.00	130.40	0	3,131	0.00%
2023/08/25	1	131.50	0	0.00	129.35	1	3,125	0.03%
2023/08/24	2	134.70	3	134.20	134.70	-1	3,073	-0.03%
2023/08/23	0	0.00	1	131.35	131.45	-1	3,035	-0.03%
2023/08/18	9	128.64	0	0.00	128.15	9	3,048	0.30%
2023/08/17	2	128.83	2	129.50	130.45	0	3,025	0.00%
2023/08/14	1.2	128.38	0	0.00	128.15	1.2	3,002	0.04%
2023/08/11	1	132.55	0	0.00	132.55	1	2,979	0.03%
2023/08/10	1.1	132.96	0	0.00	132.65	1.1	2,984	0.04%
2023/08/08	1.1	137.06	0	0.00	135.95	1.1	2,908	0.04%
2023/08/04	2	135.75	0	0.00	135.75	2	2,891	0.07%
2023/08/02	2.2	137.37	0	0.00	135.95	2.2	2,854	0.08%
2023/07/31	3	141.18	1	145.00	139.85	2	2,793	0.07%
2023/07/27	0	0.00	1	142.50	142.40	-1	2,731	-0.04%
2023/07/25	0	0.00	1	140.20	141.35	-1	2,740	-0.04%
2023/07/24	0	0.00	0	138.60	138.15	0	2,732	0.00%
2023/07/21	1	136.40	0	0.00	137.70	1	2,740	0.04%
2023/07/19	1	139.50	0	0.00	139.60	1	2,724	0.04%
2023/07/14	0	0.00	3	142.48	142.40	-3	2,698	-0.11%
2023/07/13	0	0.00	5	140.84	139.25	-5	2,677	-0.19%
2023/07/11	0	0.00	1	135.80	135.65	-1	2,642	-0.04%
2023/07/10	1	133.18	0	0.00	131.60	1	2,646	0.04%
2023/07/07	2	131.90	0	0.00	132.10	2	2,635	0.08%
2023/07/06	2	133.48	0	0.00	133.35	2	2,605	0.08%
2023/07/05	1	138.20	0	0.00	138.30	1	2,537	0.04%
2023/07/04	0	0.00	1	139.40	139.90	-1	2,530	-0.04%
2023/07/03	0	0.00	1	138.45	138.75	-1	2,533	-0.04%
2023/06/30	1	133.80	3	134.05	135.25	-2	2,524	-0.08%
2023/06/29	0	0.00	2	136.88	134.45	-2	2,528	-0.08%
2023/06/28	0	0.00	1	134.55	134.30	-1	2,524	-0.04%
2023/06/27	3	134.72	0	0.00	133.95	3	2,548	0.12%
2023/06/26	0	0.00	0	136.40	136.20	0	2,528	0.00%
2023/06/21	0	138.00	9	137.76	138.40	-9	2,536	-0.35%
2023/06/20	9	138.41	8	137.50	138.45	1	2,577	0.04%
2023/06/13	0	139.35	1.1	137.60	139.35	-1	2,752	-0.04%
2023/06/12	4	134.25	2	134.65	134.75	2	2,751	0.07%
2023/06/09	4.1	132.92	2	132.98	133.30	2.1	2,794	0.08%
2023/06/08	1	132.60	13	131.00	130.80	-12	2,860	-0.42%
2023/06/07	0.1	132.10	0	0.00	133.80	0.1	2,912	0.00%
2023/06/06	1	130.91	1	131.00	131.10	0	2,919	0.00%
2023/06/05	1	131.50	1	130.90	130.35	0	2,965	0.00%
2023/06/01	1	126.80	0	0.00	127.45	1	3,033	0.03%
2023/05/31	0	128.50	0	0.00	128.25	0	3,051	0.00%
2023/05/30	0	129.00	0	0.00	129.20	0	3,064	0.00%
2023/05/29	3	129.52	1	129.50	129.10	2	3,099	0.06%
2023/05/26	1	126.15	1	126.15	127.00	0	3,111	0.00%
2023/05/25	0	0.00	0.3	123.04	123.25	-0.3	3,126	-0.01%
2023/05/23	0	0.00	1	122.80	122.10	-1	3,145	-0.03%
2023/05/22	0.1	121.80	0	0.00	121.80	0.1	3,147	0.00%
2023/05/18	0	0.00	6	120.45	120.95	-6	3,186	-0.19%
2023/05/17	0	0.00	4	117.18	118.20	-4	3,190	-0.13%
2023/05/16	0	0.00	7	114.46	114.70	-7	3,153	-0.22%
2023/05/15	1	111.00	1	111.95	111.85	0	3,155	0.00%
2023/05/12	2	111.10	0	0.00	112.15	2	3,163	0.06%
2023/05/11	1	112.40	0	0.00	112.15	1	3,156	0.03%
2023/05/09	0	0.00	1	115.00	115.25	-1	3,152	-0.03%
2023/05/08	0	0.00	2	115.10	114.85	-2	3,161	-0.06%
2023/05/04	2	112.25	0	0.00	113.35	2	3,229	0.06%
2023/04/28	0	112.20	0	0.00	112.85	0	3,377	0.00%
2023/04/27	2	111.05	0	0.00	110.30	2	3,398	0.06%
2023/04/26	1	110.18	0	0.00	110.10	1	3,430	0.03%
2023/04/25	2.1	111.56	0	0.00	110.20	2.1	3,478	0.06%
2023/04/24	1	113.00	0	0.00	113.80	1	3,459	0.03%
2023/04/21	2	114.25	0	0.00	113.70	2	3,516	0.06%
2023/04/20	6	115.35	0	0.00	115.00	6	3,591	0.17%
2023/04/19	0	0.00	10	117.60	116.10	-10	3,700	-0.27%
2023/04/18	10	117.20	0	0.00	117.15	10	3,762	0.27%
2023/04/10	0	0.00	2.1	117.28	117.35	-2.1	4,162	-0.05%
2023/04/07	2	116.58	0	0.00	116.60	2	4,222	0.05%
2023/03/31	0	0.00	1.1	118.21	117.50	-1.1	4,306	-0.02%
2023/03/29	0	114.85	0	0.00	115.45	0	4,392	0.00%
2023/03/28	2	114.70	0	0.00	114.50	2	4,571	0.04%
2023/03/27	0	117.54	0	0.00	116.90	0	4,602	0.00%
2023/03/24	0	117.75	0	0.00	118.30	0	4,690	0.00%
2023/03/23	0	115.30	1	116.75	117.00	-1	4,735	-0.02%
2023/03/22	0	114.65	11	114.61	115.35	-11	4,827	-0.23%
2023/03/21	0	0.00	4	111.80	111.50	-4	4,850	-0.08%
2023/03/17	0	0.00	2	110.60	111.00	-2	4,928	-0.04%
2023/03/16	3	108.46	1	107.65	107.90	2	5,010	0.04%
2023/03/15	2	111.40	0	0.00	109.80	2	5,032	0.04%
2023/03/14	5	109.31	0	0.00	109.25	5	5,093	0.10%
2023/03/13	1	110.10	0	0.00	111.85	1	5,134	0.02%
2023/03/10	2	111.87	0	0.00	111.00	2	5,117	0.04%
2023/03/09	0	115.40	0	0.00	115.00	0	5,174	0.00%
2023/03/06	0.1	115.80	0	0.00	115.45	0.1	5,347	0.00%
2023/03/03	1	112.75	0	0.00	112.90	1	5,400	0.02%
2023/02/24	5	113.62	0	0.00	111.85	5	5,602	0.09%
2023/02/23	0	0.00	1	112.50	113.10	-1	5,621	-0.02%
2023/02/22	1	109.50	0	0.00	109.80	1	5,706	0.02%
2023/02/17	4	110.96	3	111.00	111.05	1	6,278	0.02%
2023/02/16	0	0.00	4	112.20	112.95	-4	6,383	-0.06%
2023/02/15	1	110.35	0	0.00	110.20	1	6,735	0.01%
2023/02/08	0	0.00	1	112.30	113.65	-1	7,455	-0.01%
2023/02/07	1	110.50	0	0.00	110.70	1	7,528	0.01%
2023/02/06	2	110.98	1	111.30	110.70	1	7,568	0.01%
2023/01/30	0	0.00	1	112.10	111.55	-1	8,041	-0.01%
2023/01/11	0	0.00	3	101.60	101.70	-3	8,712	-0.03%
2023/01/10	0	0.00	2	101.68	102.30	-2	8,967	-0.02%
2023/01/09	1	100.00	23	99.25	101.20	-22	9,149	-0.24%
2023/01/06	0	0.00	455	95.42	95.90	-455	9,223	-4.93%	大賣/鉅額交易
2023/01/05	1	94.90	0	0.00	94.50	1	9,317	0.01%
2023/01/03	3	92.28	0	0.00	94.05	3	9,587	0.03%
2022/12/30	1	93.35	2	93.48	92.80	-1	9,525	-0.01%
2022/12/29	2	90.70	0	0.00	91.70	2	9,575	0.02%
2022/12/28	0	0.00	1	92.40	92.40	-1	9,775	-0.01%
2022/12/27	0	0.00	1	96.05	95.05	-1	9,835	-0.01%
2022/12/23	4	93.65	2	93.60	93.70	2	10,069	0.02%
2022/12/21	370	93.66	0	0.00	93.20	370	10,293	3.59%	大買/鉅額交易
2022/12/20	100	93.90	0	0.00	92.50	100	10,334	0.97%
2022/12/16	1	97.70	529	97.78	96.95	-528	10,298	-5.13%	大賣/鉅額交易
2022/12/14	7	100.30	0	0.00	100.30	7	10,266	0.07%
2022/12/13	17	97.65	0	0.00	97.65	17	10,157	0.17%
2022/12/12	55	97.96	4	97.95	98.40	51	10,102	0.50%
2022/12/08	471	97.08	2	97.50	97.50	469	10,065	4.66%	大買/鉅額交易
2022/12/07	0	0.00	3	99.97	99.10	-3	10,007	-0.03%
2022/12/06	1	102.10	0	0.00	100.10	1	9,952	0.01%
2022/12/01	20	105.03	1	103.95	104.35	19	9,945	0.19%
2022/11/29	0	0.00	1	99.95	99.95	-1	9,797	-0.01%
2022/11/28	1	97.55	0	0.00	97.85	1	9,789	0.01%
2022/11/25	0	0.00	2	101.30	100.80	-2	9,828	-0.02%
2022/11/22	0	0.00	1	97.50	97.85	-1	9,699	-0.01%
2022/11/17	0	0.00	6	95.90	98.15	-6	9,565	-0.06%
2022/11/16	1	97.25	0	0.00	97.80	1	9,453	0.01%
2022/11/15	0	0.00	2	94.45	97.75	-2	9,282	-0.02%
2022/11/14	1	92.70	1	92.20	92.20	0	9,044	0.00%
2022/11/11	1	90.25	4	90.35	90.65	-3	8,915	-0.03%
2022/11/10	3	83.73	0.1	83.70	83.60	3	8,548	0.03%
2022/11/09	2	84.08	11	83.12	85.20	-9	8,418	-0.11%
2022/11/08	6	81.33	7	82.00	81.45	-1	8,194	-0.01%
2022/11/07	1	80.30	0	0.00	80.30	1	8,091	0.01%
2022/11/04	3	75.88	2	76.88	77.95	1	7,960	0.01%
2022/11/03	1	76.45	1	77.15	77.35	0	7,878	0.00%
2022/11/02	0.1	78.35	4	78.75	78.80	-4	7,830	-0.05%
2022/11/01	16	78.25	11	78.24	78.20	5	7,804	0.06%
2022/10/31	2	76.05	7	76.62	76.95	-5	7,800	-0.06%
2022/10/28	12	76.04	10	75.52	74.90	2	7,772	0.03%
2022/10/27	13	76.77	12	77.24	76.95	1	7,679	0.01%
2022/10/26	5	74.30	0	0.00	74.80	5	7,622	0.07%
2022/10/25	17	74.54	49	74.49	74.00	-32	7,521	-0.43%
2022/10/24	35	76.96	10	78.48	76.25	25	7,319	0.34%
2022/10/21	5	76.57	0	0.00	75.60	5	7,180	0.07%
2022/10/20	12	74.61	4	75.09	76.70	8	7,150	0.11%
2022/10/19	4	78.35	25	78.15	77.80	-21	6,924	-0.30%
2022/10/18	32	79.25	10	79.15	79.15	22	6,835	0.32%
2022/10/17	11	78.10	1	79.45	79.35	10	6,597	0.15%
2022/10/14	5	79.00	24	80.02	79.95	-19	6,370	-0.30%
2022/10/13	21	76.34	2	75.65	75.60	19	6,281	0.30%
2022/10/12	3	78.05	1	78.75	78.60	2	6,195	0.03%
2022/10/11	8	80.31	0	0.00	78.85	8	6,181	0.13%
2022/10/07	1	86.90	0	0.00	86.85	1	6,052	0.02%
2022/10/06	0	0.00	2	89.05	89.15	-2	6,117	-0.03%
2022/10/05	3	88.62	21	88.31	88.30	-18	6,212	-0.29%
2022/10/04	0	0.00	20	85.13	85.55	-20	6,156	-0.32%
2022/10/03	27	82.24	0	0.00	81.50	27	6,111	0.44%
2022/09/30	10.1	82.74	0	0.00	83.20	10.1	6,222	0.16%
2022/09/29	4	84.85	0.1	86.60	85.05	3.9	6,311	0.06%
2022/09/28	2	84.85	0	0.00	84.65	2	6,421	0.03%
2022/09/23	1	93.70	0	0.00	92.70	1	6,762	0.01%
2022/09/22	1	94.05	0	0.00	94.20	1	6,910	0.01%
2022/09/20	0	0.00	21	97.57	98.20	-21	6,911	-0.30%
2022/09/19	21	96.72	0	0.00	96.50	21	7,036	0.30%
2022/09/14	0	0.00	3	98.85	99.00	-3	7,301	-0.04%
2022/09/13	3	102.62	28	103.45	102.85	-25	7,309	-0.34%
2022/09/12	0	0.00	144	101.95	101.90	-144	7,362	-1.96%	大賣/鉅額交易
2022/09/08	8	97.95	0	0.00	98.10	8	7,390	0.11%
2022/09/07	0	0.00	5	96.15	95.90	-5	7,405	-0.07%
2022/09/06	94	99.77	1	101.60	99.90	93	7,342	1.27%
2022/09/02	30	100.10	5	99.70	99.40	25	7,373	0.34%
2022/09/01	6.2	101.21	0	0.00	101.00	6.2	7,323	0.08%
2022/08/31	0	0.00	2	105.30	105.65	-2	7,176	-0.03%
2022/08/29	1	103.45	10	102.40	103.10	-9	7,093	-0.13%
2022/08/26	0	0.00	45	109.41	108.80	-45	7,005	-0.64%
2022/08/25	10	107.65	0	0.00	107.80	10	7,004	0.14%
2022/08/24	0	0.00	6	106.90	105.65	-6	6,999	-0.09%
2022/08/23	0	0.00	140	106.29	106.20	-140	7,004	-2.00%	大賣/鉅額交易
2022/08/04	40	101.03	0	0.00	100.75	40	6,911	0.58%
2022/08/03	207	101.00	0	0.00	101.00	207	6,858	3.02%	大買/鉅額交易
2022/08/02	0	101.00	0	0.00	100.35	0	6,840	0.00%
2022/07/27	0	0.00	8	102.20	102.45	-8	6,682	-0.12%
2022/07/19	0	0.00	0.3	98.60	98.85	-0.3	6,498	0.00%
2022/07/15	0	0.00	2	95.90	96.80	-2	6,333	-0.03%
2022/07/14	3	93.52	0	0.00	95.25	3	6,203	0.05%
2022/07/13	0	0.00	0.1	94.20	93.80	-0.1	6,062	0.00%
2022/07/11	5	95.15	5	94.26	93.35	0	5,673	0.00%
2022/07/08	7	94.73	12	94.76	94.80	-5	5,575	-0.09%
2022/07/07	0	0.00	12.1	92.08	93.05	-12.1	5,356	-0.22%
2022/07/06	12	90.23	4	91.75	88.45	8	5,093	0.16%
2022/07/05	2	90.75	0.1	92.75	92.80	1.9	4,813	0.04%
2022/07/04	5	91.85	0	0.00	91.50	5	4,527	0.11%
2022/07/01	0	0.00	402	97.27	92.35	-402	4,354	-9.23%	大賣/鉅額交易
2022/06/28	91	106.14	6	106.65	106.00	85	3,819	2.23%
2022/06/24	310	103.97	0	0.00	104.00	310	3,588	8.64%	大買/鉅額交易
2022/06/23	6	104.59	0	0.00	102.15	6	3,503	0.17%
2022/06/17	1	107.25	0	0.00	107.10	1	3,090	0.03%
2022/06/15	1	111.40	0	0.00	111.20	1	2,945	0.03%
2022/06/13	2	112.25	0	0.00	112.45	2	2,928	0.07%
2022/06/10	1	118.60	0	0.00	118.75	1	2,918	0.03%
2022/06/06	0	0.00	1	119.10	120.80	-1	2,973	-0.03%
2022/05/31	0	0.00	1	121.40	121.95	-1	3,120	-0.03%
2022/05/20	0	0.00	4	113.35	113.95	-4	3,127	-0.13%
2022/05/19	2	111.58	5	111.70	111.70	-3	3,079	-0.10%
2022/05/18	1	114.65	1	114.65	115.30	0	2,997	0.00%
2022/05/17	0	0.00	2	112.60	113.00	-2	2,985	-0.07%
2022/05/16	0	0.00	271	110.79	110.65	-271	2,974	-9.11%	大賣/鉅額交易
2022/05/13	0	0.00	2	109.65	109.65	-2	2,925	-0.07%
2022/05/12	1	110.00	0	0.00	106.85	1	2,913	0.03%
2022/05/11	5	111.68	113	112.31	112.15	-108	2,845	-3.80%	大賣/鉅額交易
2022/05/10	2	112.20	147	111.38	112.55	-145	2,821	-5.14%	大賣/鉅額交易
2022/05/09	0	0.00	2	113.40	112.35	-2	2,776	-0.07%
2022/05/06	5	116.60	2	117.30	117.30	3	2,749	0.11%
2022/05/05	21	121.90	0	0.00	122.00	21	2,722	0.77%
2022/05/04	0	0.00	1	119.40	119.65	-1	2,707	-0.04%
2022/05/03	90	119.58	0	0.00	119.10	90	2,780	3.24%
2022/04/28	30	116.73	0	0.00	118.00	30	2,812	1.07%
2022/04/27	374.1	116.60	0	0.00	116.35	374.1	2,772	13.49%	大買/鉅額交易
2022/04/25	0	121.00	0	0.00	120.45	0	2,715	0.00%
2022/04/07	1	131.00	0	0.00	129.00	1	2,626	0.04%
2022/04/06	1	132.00	0	0.00	134.20	1	2,621	0.04%
2022/03/31	0	137.50	0	0.00	136.95	0	2,593	0.00%
2022/03/30	0	0.00	1	138.30	137.95	-1	2,596	-0.04%
2022/03/28	1	132.00	0	0.00	134.30	1	2,589	0.04%
2022/03/23	0.1	137.20	0.1	137.75	137.70	0	2,565	0.00%
2022/03/18	0	0.00	1	132.65	132.85	-1	2,543	-0.04%
2022/03/17	0	0.00	2	133.25	133.85	-2	2,527	-0.08%
2022/03/11	1	129.69	0	0.00	129.80	1	2,414	0.04%
2022/03/10	0	0.00	1	133.20	133.10	-1	2,403	-0.04%
2022/03/09	0	0.00	2	126.04	126.35	-2	2,361	-0.09%
2022/03/08	2.1	123.83	0	0.00	123.00	2.1	2,342	0.09%
2022/03/07	1	130.00	0	0.00	128.65	1	2,225	0.04%
2022/03/03	1	141.00	20	142.05	140.95	-19	2,157	-0.88%
2022/03/02	20	139.93	0	0.00	140.45	20	2,202	0.91%
2022/03/01	1	140.20	1	141.20	141.35	0	2,194	0.00%
2022/02/25	1	136.35	1	137.00	136.45	0	2,153	0.00%
2022/02/24	1.1	140.24	5	138.80	136.05	-3.9	2,121	-0.19%
2022/02/22	6	142.17	0	0.00	141.85	6	2,033	0.30%
2022/02/17	0	147.09	1.1	147.54	147.35	-1.1	1,955	-0.05%
2022/02/16	1	146.00	0	0.00	147.00	1	1,955	0.05%
2022/02/15	0	0.00	1	143.00	142.05	-1	1,947	-0.05%
2022/02/09	0	0.00	1	144.80	145.60	-1	1,948	-0.05%
2022/02/08	1	143.30	5	143.24	142.90	-4	1,987	-0.20%
2022/01/26	0	0.00	5	139.38	137.85	-5	1,970	-0.25%
2022/01/25	6	139.19	2	138.65	138.15	4	1,994	0.20%
2022/01/24	4	141.05	2	141.53	143.10	2	1,933	0.10%
2022/01/21	1	141.50	0	0.00	141.45	1	1,915	0.05%
2022/01/17	1	151.10	0	0.00	151.95	1	1,869	0.05%
2022/01/12	0	0.00	5	147.96	148.90	-5	1,901	-0.26%
2022/01/11	1	145.85	0	0.00	146.95	1	1,909	0.05%
2022/01/05	0	0.00	1.1	151.24	150.40	-1.1	2,008	-0.05%
2022/01/04	0	0.00	0.6	150.13	151.20	-0.6	2,038	-0.03%
2022/01/03	0	0.00	0.3	148.00	146.55	-0.3	2,070	-0.01%
2021/12/29	1	146.50	0.2	146.36	146.75	0.8	2,160	0.04%
2021/12/28	1	144.70	1.4	144.73	145.65	-0.4	2,223	-0.02%
2021/12/27	1	142.10	1.1	143.24	143.60	-0.1	2,290	-0.01%
2021/12/24	1	142.25	0.4	142.33	141.70	0.6	2,392	0.02%
2021/12/23	0	0.00	1	141.50	141.25	-1	2,425	-0.04%
2021/12/21	0	0.00	1	137.90	139.45	-1	2,494	-0.04%
2021/12/08	0	0.00	0.1	141.00	139.80	-0.1	2,625	-0.01%
2021/12/06	0	0.00	2	137.35	137.00	-2	2,639	-0.08%
2021/12/03	2	137.60	1	137.65	137.60	1	2,672	0.04%
2021/12/02	0	0.00	4	135.36	137.25	-4	2,694	-0.15%
2021/12/01	0	0.00	4	133.19	135.40	-4	2,685	-0.15%
2021/11/29	4	131.75	0	0.00	131.10	4	2,712	0.15%
2021/11/25	0	0.00	1	136.20	136.35	-1	2,728	-0.04%
2021/11/19	0	0.00	0.1	140.10	139.60	-0.1	2,867	-0.01%
2021/11/18	0	0.00	0.4	138.68	139.85	-0.4	2,898	-0.02%
2021/11/17	0	0.00	0.1	137.26	137.85	-0.1	2,961	0.00%
2021/11/16	0	0.00	0.1	136.75	136.75	-0.1	3,016	0.00%
2021/11/15	0	0.00	0	136.00	136.65	0	3,164	0.00%
2021/11/12	0	0.00	0.3	135.80	134.40	-0.3	3,214	-0.01%
2021/11/11	0	0.00	1	134.20	133.35	-1	3,238	-0.03%
2021/11/09	1	134.30	0	0.00	135.20	1	3,283	0.03%
2021/11/08	0	0.00	35	132.05	132.70	-35	3,268	-1.07%
2021/11/05	35	130.50	0	0.00	130.75	35	3,278	1.07%
2021/10/28	0	0.00	26	127.92	127.40	-26	3,183	-0.82%
2021/10/25	6	125.70	0	0.00	125.30	6	3,210	0.19%
2021/10/19	2	125.95	5	125.76	125.65	-3	3,262	-0.09%
2021/10/15	20	123.80	0	0.00	123.90	20	3,269	0.61%
2021/10/08	0	0.00	2	122.70	121.50	-2	3,184	-0.06%
2021/10/05	1	117.80	0	0.00	118.20	1	3,055	0.03%
2021/10/04	1	118.30	0	0.00	118.15	1	3,011	0.03%
2021/10/01	2	120.80	0	0.00	119.60	2	2,946	0.07%
2021/09/30	1	124.50	0	0.00	125.80	1	2,862	0.03%
2021/09/28	0	0.00	2	129.30	129.55	-2	2,786	-0.07%
2021/09/23	1	128.75	0	0.00	128.30	1	2,786	0.04%
2021/09/06	0	0.00	0	134.70	134.15	0	2,850	0.00%
2021/09/03	0	0.00	0.3	134.65	134.90	-0.3	2,863	-0.01%
2021/09/01	0	0.00	0.3	133.40	133.70	-0.3	2,880	-0.01%
2021/08/19	1	117.60	0	0.00	116.00	1	2,882	0.03%
2021/08/18	0	0.00	0.6	121.32	122.75	-0.6	2,769	-0.02%
2021/08/05	0	0.00	0.4	133.45	133.00	-0.4	3,644	-0.01%
2021/07/29	0	0.00	1	127.20	129.80	-1	4,068	-0.02%
2021/07/28	0	0.00	2	124.55	124.25	-2	4,080	-0.05%
2021/07/20	0	0.00	2	132.03	129.60	-2	4,165	-0.05%
2021/07/15	0	0.00	1	137.05	137.85	-1	4,138	-0.02%
2021/07/13	0	0.00	1	137.00	134.85	-1	4,167	-0.02%
2021/07/07	0	0.00	1	135.00	133.85	-1	4,200	-0.02%
2021/06/30	0	0.00	1	131.10	133.05	-1	4,235	-0.02%
2021/06/15	0	0.00	1	127.05	127.15	-1	4,332	-0.02%
2021/06/09	1	120.80	0	0.00	120.85	1	4,317	0.02%
2021/06/07	1	123.90	0	0.00	123.25	1	4,389	0.02%
2021/06/04	0	0.00	1	123.40	123.45	-1	4,367	-0.02%
2021/06/01	1	123.30	0	0.00	123.65	1	4,556	0.02%
2021/05/31	1	120.80	2	121.70	122.00	-1	4,607	-0.02%
2021/05/28	0	0.00	1	119.75	120.00	-1	4,604	-0.02%
2021/05/25	0	0.00	1	114.75	116.45	-1	4,699	-0.02%
2021/05/24	0	0.00	2	110.40	112.50	-2	4,690	-0.04%
2021/05/21	3	112.08	1	113.00	111.70	2	4,684	0.04%
2021/05/20	0	0.00	1	107.65	108.00	-1	4,629	-0.02%
2021/05/18	0	0.00	3	105.17	110.15	-3	4,555	-0.07%
2021/05/17	4	101.33	0	0.00	99.10	4	4,456	0.09%
2021/05/14	1	104.05	2	105.75	105.20	-1	4,283	-0.02%
2021/05/13	1	104.85	2	105.20	102.60	-1	4,208	-0.02%
2021/05/12	2	107.80	1	106.00	105.10	1	4,078	0.02%
2021/05/11	1	116.50	2	120.25	115.30	-1	3,889	-0.03%
2021/05/07	0	0.00	1	125.10	126.45	-1	3,854	-0.03%
2021/05/06	1	121.40	1	122.60	121.70	0	3,894	0.00%
2021/05/05	0	0.00	1	121.70	119.35	-1	3,890	-0.03%
2021/05/04	0	0.00	7	120.52	121.55	-7	3,921	-0.18%
2021/04/23	0	0.00	5	124.82	126.10	-5	4,055	-0.12%
2021/04/22	1	124.00	1	126.80	123.65	0	4,140	0.00%
2021/04/21	1	125.15	0	0.00	124.50	1	4,130	0.02%
2021/04/16	1	122.35	0	0.00	124.15	1	4,189	0.02%
2021/04/15	0	0.00	1	122.65	123.05	-1	4,244	-0.02%
2021/04/14	1	119.90	1	120.95	120.10	0	4,298	0.00%
2021/04/13	1	120.40	1	122.00	119.65	0	4,376	0.00%
2021/04/09	1	120.70	11	120.48	120.35	-10	4,402	-0.23%
2021/04/08	10	120.45	0	0.00	121.30	10	4,415	0.23%
2021/04/01	0	0.00	1	116.15	116.00	-1	4,433	-0.02%
2021/03/26	0	0.00	1	111.60	112.65	-1	4,465	-0.02%
2021/03/24	1	108.15	1	108.90	108.45	0	4,422	0.00%
2021/03/23	2	111.38	0	0.00	110.60	2	4,417	0.05%
2021/03/19	2	108.93	0	0.00	109.05	2	4,470	0.04%
2021/03/18	0	0.00	2	113.55	112.50	-2	4,467	-0.04%
2021/03/17	1	111.00	0	0.00	110.85	1	4,498	0.02%
2021/03/11	0	0.00	2	110.10	111.00	-2	4,592	-0.04%
2021/03/10	2	106.55	0	0.00	106.50	2	4,566	0.04%
2021/03/09	0	0.00	1	105.95	105.85	-1	4,571	-0.02%
2021/03/08	1	108.20	2	106.45	105.95	-1	4,541	-0.02%
2021/03/05	0	0.00	1	106.75	106.25	-1	4,470	-0.02%
2021/03/04	1	108.50	0	0.00	107.50	1	4,406	0.02%
2021/03/03	0	0.00	1	110.85	111.30	-1	4,351	-0.02%
2021/02/26	2	109.05	1	107.20	107.20	1	4,329	0.02%
2021/02/24	2	114.08	2	111.40	111.40	0	4,247	0.00%
2021/02/23	0	0.00	3	115.45	115.35	-3	4,185	-0.07%
2021/02/22	1	115.00	0	0.00	114.60	1	4,147	0.02%
2021/02/19	2	114.00	0	0.00	113.95	2	4,147	0.05%
2021/02/04	1	104.10	0	0.00	104.40	1	4,197	0.02%
2021/02/03	1	105.40	0	0.00	105.90	1	4,225	0.02%
2021/02/02	0	0.00	10	104.20	105.30	-10	4,296	-0.23%
2021/02/01	1	97.80	1	99.20	100.45	0	4,327	0.00%
2021/01/29	10	100.26	0	0.00	97.10	10	4,346	0.23%
2021/01/08	0	0.00	1	100.35	100.35	-1	4,068	-0.02%
2021/01/07	0	0.00	1	96.65	97.45	-1	4,056	-0.02%
2021/01/06	2	94.00	2	94.80	93.35	0	4,003	0.00%
2021/01/05	0	0.00	1	92.35	93.45	-1	3,942	-0.03%
2020/12/30	0	0.00	1	87.35	89.45	-1	4,043	-0.02%
2020/12/29	1	87.05	0	0.00	87.05	1	4,096	0.02%
2020/12/25	1	85.20	2	85.60	85.30	-1	4,167	-0.02%
2020/12/22	10	82.96	2	83.10	82.95	8	4,351	0.18%
2020/12/21	0	0.00	2	84.03	85.40	-2	4,504	-0.04%
2020/12/18	0	0.00	1	83.60	83.60	-1	4,550	-0.02%
2020/12/17	1	83.55	0	0.00	84.00	1	4,681	0.02%
2020/12/16	2	83.15	2	83.40	84.20	0	4,797	0.00%
2020/12/15	11	82.01	0	0.00	81.25	11	4,806	0.23%
2020/12/11	1	82.60	0	0.00	83.65	1	4,843	0.02%
2020/12/10	7	83.61	1	83.75	83.65	6	4,893	0.12%
2020/12/07	0	0.00	1	83.30	83.25	-1	4,971	-0.02%
2020/12/04	1	82.30	0	0.00	82.50	1	5,018	0.02%
2020/12/03	0	0.00	2	79.85	80.35	-2	5,001	-0.04%
2020/12/02	0	0.00	2	80.13	80.25	-2	4,978	-0.04%
2020/12/01	0	0.00	1	78.40	79.20	-1	5,001	-0.02%
2020/11/30	4	77.80	0	0.00	77.30	4	5,048	0.08%
2020/11/25	1	79.00	0	0.00	77.15	1	5,131	0.02%
2020/11/23	0	0.00	1	79.00	79.35	-1	5,186	-0.02%
2020/11/20	1	77.00	0	0.00	77.50	1	5,165	0.02%
2020/11/11	0	0.00	1	71.95	72.00	-1	5,331	-0.02%
2020/11/09	0	0.00	1	70.45	70.60	-1	5,227	-0.02%
2020/11/06	0	0.00	2	68.50	68.55	-2	5,188	-0.04%
2020/11/05	0	0.00	1	67.75	68.10	-1	5,150	-0.02%
2020/11/04	0	0.00	1	67.75	68.20	-1	5,101	-0.02%
2020/11/02	4	63.60	0	0.00	64.00	4	5,021	0.08%
2020/10/30	2	63.98	0	0.00	63.50	2	5,046	0.04%
2020/10/29	2	64.40	1	64.75	64.90	1	5,068	0.02%
2020/10/28	1	66.35	0	0.00	66.15	1	5,088	0.02%
2020/10/27	1	66.80	0	0.00	67.20	1	5,131	0.02%
2020/10/19	0	0.00	1	67.30	67.55	-1	5,606	-0.02%
2020/10/13	0	0.00	4	67.15	67.85	-4	5,759	-0.07%
2020/10/12	0	0.00	1	67.95	67.65	-1	5,763	-0.02%
2020/10/08	0	0.00	1	66.90	67.15	-1	5,781	-0.02%
2020/10/06	1	64.75	1	64.60	65.10	0	5,794	0.00%
2020/09/28	0	0.00	2	61.25	62.60	-2	5,866	-0.03%
2020/09/25	2	60.50	0	0.00	60.50	2	5,892	0.03%
2020/09/24	1	62.00	0	0.00	60.15	1	5,861	0.02%
2020/09/23	4	63.75	0	0.00	63.75	4	5,729	0.07%
2020/09/22	2	64.23	0	0.00	63.40	2	5,735	0.03%
2020/09/21	6	65.43	0	0.00	65.40	6	5,649	0.11%
2020/09/18	4	66.75	1	66.95	66.75	3	5,607	0.05%
2020/09/17	1	66.55	0	0.00	66.50	1	5,611	0.02%
2020/09/16	3	67.90	3	67.85	67.90	0	5,617	0.00%
2020/09/15	1	65.90	1	66.45	66.55	0	5,571	0.00%
2020/09/09	4	63.65	0	0.00	63.65	4	5,600	0.07%
2020/09/03	0	0.00	1	65.75	65.00	-1	5,848	-0.02%
2020/09/01	0	0.00	3	63.88	64.60	-3	5,896	-0.05%
2020/08/31	2	63.20	0	0.00	63.20	2	5,944	0.03%
2020/08/28	5	64.30	0	0.00	64.50	5	5,941	0.08%
2020/08/21	2	63.50	2	63.45	63.40	0	6,137	0.00%
2020/08/20	1	60.70	0	0.00	60.70	1	6,139	0.02%
2020/08/19	5	65.50	0	0.00	65.50	5	6,103	0.08%
2020/08/18	1	66.40	0	0.00	66.40	1	6,208	0.02%
2020/08/17	1	66.75	1	67.00	67.25	0	6,323	0.00%
2020/07/30	0	0.00	4	63.46	63.95	-4	7,471	-0.05%
2020/07/29	0	0.00	1	62.45	62.40	-1	7,591	-0.01%
2020/07/28	5	64.38	10	64.68	62.75	-5	7,771	-0.06%
2020/07/27	4	62.80	4	63.10	63.10	0	7,825	0.00%
2020/07/22	2	60.18	1	60.30	60.60	1	8,125	0.01%
2020/07/21	1	60.30	2	59.85	60.30	-1	8,212	-0.01%
2020/07/20	1	56.85	0	0.00	57.75	1	8,381	0.01%
2020/07/17	0	0.00	1	58.20	57.75	-1	8,479	-0.01%
2020/07/15	1	58.40	0	0.00	57.90	1	8,824	0.01%
2020/07/14	1	57.00	1	57.40	57.45	0	9,040	0.00%
2020/07/13	0	0.00	1	57.20	57.50	-1	9,132	-0.01%
2020/07/10	1	55.85	0	0.00	55.70	1	9,242	0.01%
2020/07/09	0	0.00	1	57.05	57.00	-1	9,426	-0.01%
2020/07/08	0	0.00	1	56.60	56.70	-1	9,523	-0.01%
2020/07/07	0	0.00	3	56.55	55.95	-3	9,617	-0.03%
2020/07/06	6	55.51	2	55.40	55.95	4	9,741	0.04%
2020/07/03	0	0.00	4	53.68	53.90	-4	9,922	-0.04%
2020/07/02	5	52.50	0	0.00	52.75	5	10,119	0.05%
2020/07/01	11	51.62	0	0.00	51.50	11	10,353	0.11%
2020/06/30	3	50.85	0	0.00	50.80	3	10,470	0.03%
2020/06/29	2	50.05	0	0.00	49.71	2	10,703	0.02%
2020/06/23	6	50.50	0	0.00	50.50	6	11,417	0.05%
2020/06/17	1	49.05	0	0.00	49.60	1	13,211	0.01%
2020/06/16	0	0.00	4	49.40	49.52	-4	13,700	-0.03%
2020/06/15	3	47.41	0	0.00	47.23	3	14,229	0.02%
2020/06/12	0	0.00	3	48.11	48.49	-3	14,478	-0.02%
2020/06/11	4	49.84	0	0.00	49.20	4	14,727	0.03%
2020/06/08	1	50.20	1	49.46	49.95	0	15,281	0.00%
2020/06/05	5	48.74	1	48.37	49.05	4	15,244	0.03%
2020/06/04	1	47.90	1	48.36	48.15	0	15,296	0.00%
2020/06/03	1	46.91	2	47.13	47.51	-1	15,337	-0.01%
2020/06/02	1	45.92	1	46.00	45.95	0	15,308	0.00%
2020/06/01	1	45.79	0	0.00	45.56	1	15,273	0.01%
2020/05/28	0	0.00	1	45.49	44.31	-1	15,191	-0.01%
2020/05/27	0	0.00	1	44.84	44.87	-1	15,182	-0.01%
2020/05/26	1	45.07	2	45.08	45.04	-1	15,160	-0.01%
2020/05/25	1	42.48	1	43.50	43.85	0	15,047	0.00%
2020/05/22	1	43.85	2	43.74	43.02	-1	14,944	-0.01%
2020/05/21	1	45.09	2	44.97	44.90	-1	14,836	-0.01%
2020/05/19	2	44.29	4	43.95	43.82	-2	14,660	-0.01%
2020/05/14	2	42.92	1	43.58	42.85	1	14,313	0.01%
2020/05/12	2	43.68	0	0.00	43.79	2	14,065	0.01%
2020/05/11	0	0.00	3	45.06	44.87	-3	13,892	-0.02%
2020/05/07	1	43.88	0	0.00	43.62	1	13,661	0.01%
2020/05/05	5	42.76	0	0.00	42.74	5	13,359	0.04%
2020/05/04	1	41.81	4	42.25	42.18	-3	13,214	-0.02%
2020/04/30	2	44.04	4	44.58	44.69	-2	12,980	-0.02%
2020/04/23	2	40.00	2	39.60	39.66	0	12,225	0.00%
2020/04/17	0	0.00	10	41.77	41.55	-10	11,312	-0.09%
2020/04/16	0	0.00	6	39.35	39.76	-6	11,003	-0.05%
2020/04/15	2	39.70	0	0.00	39.87	2	10,854	0.02%
2020/04/14	0	0.00	28	38.88	39.53	-28	10,661	-0.26%
2020/04/13	0	0.00	10	37.56	37.27	-10	10,413	-0.10%
2020/04/10	0	0.00	2	37.37	37.76	-2	10,268	-0.02%
2020/04/09	2	38.00	5	37.35	37.43	-3	10,121	-0.03%
2020/04/08	1	37.72	4	37.20	37.83	-3	9,867	-0.03%
2020/04/07	4	36.67	15	36.43	36.64	-11	9,572	-0.11%
2020/04/06	2	34.62	5	34.72	35.31	-3	9,293	-0.03%
2020/04/01	0	0.00	3	33.92	33.97	-3	8,972	-0.03%
2020/03/31	1	34.27	5	34.03	33.94	-4	8,754	-0.05%
2020/03/30	6	33.54	11	32.88	33.70	-5	8,458	-0.06%
2020/03/27	2	35.12	1	35.45	33.99	1	8,004	0.01%
2020/03/26	7	33.58	21	33.64	34.30	-14	7,569	-0.18%
2020/03/25	6	33.84	128	33.50	33.41	-122	7,062	-1.73%	大賣/鉅額交易
2020/03/24	8	31.35	6	31.51	31.40	2	6,439	0.03%
2020/03/23	10	28.94	5	27.68	28.25	5	5,892	0.08%
2020/03/20	6	29.22	12	30.13	30.45	-6	5,475	-0.11%
2020/03/19	55	27.21	44	26.43	26.40	11	4,886	0.23%
2020/03/18	93	31.59	1	31.11	30.66	92	4,229	2.18%
2020/03/17	112	33.26	1	33.89	32.88	111	3,892	2.85%	大買/鉅額交易
2020/03/13	3	34.53	6	33.59	37.64	-3	3,199	-0.09%
2020/03/12	2	39.71	0	0.00	39.43	2	2,837	0.07%
2020/03/10	0	0.00	30	43.76	44.72	-30	2,574	-1.17%
2020/03/09	2	44.49	57	44.82	44.37	-55	2,437	-2.26%
2020/03/06	2	47.43	0	0.00	47.14	2	2,308	0.09%
2020/03/03	0	0.00	2	47.70	47.49	-2	2,188	-0.09%
2020/02/27	6	47.63	0	0.00	47.26	6	2,026	0.30%
2020/02/17	23	51.45	0	0.00	51.45	23	1,610	1.43%
2020/02/13	23	51.95	1	51.65	51.45	22	1,569	1.40%
2020/02/12	0	0.00	1	51.65	51.45	-1	1,563	-0.06%
2020/02/11	69	50.50	0	0.00	50.65	69	1,570	4.39%
2020/02/07	0	0.00	18	49.74	49.87	-18	1,536	-1.17%
2020/02/06	1	50.40	23	50.40	51.10	-22	1,517	-1.45%
2020/02/05	1	49.94	47	49.59	49.50	-46	1,497	-3.07%
2020/02/04	0	0.00	14	49.15	49.38	-14	1,450	-0.96%
2020/02/03	0	0.00	23	47.91	47.91	-23	1,424	-1.61%
2020/01/31	0	0.00	47	48.97	48.87	-47	1,342	-3.50%
2020/01/30	1	49.95	0	0.00	48.25	1	1,307	0.08%
2020/01/09	0	0.00	1	52.95	53.40	-1	1,127	-0.09%
2019/12/13	0	0.00	1	53.05	53.25	-1	1,124	-0.09%
2019/12/12	0	0.00	1	52.30	52.30	-1	1,099	-0.09%
2019/12/06	18	50.09	0	0.00	49.72	18	1,076	1.67%
2019/11/29	2	48.86	0	0.00	48.38	2	1,098	0.18%
2019/11/14	0	0.00	1	48.31	48.29	-1	1,231	-0.08%
2019/11/08	0	0.00	1	49.48	49.37	-1	1,322	-0.08%
2019/10/25	0	0.00	1	46.30	46.23	-1	1,519	-0.07%
2019/10/03	1	42.10	1	42.57	42.62	0	1,559	0.00%
2019/10/01	1	43.38	0	0.00	43.51	1	1,550	0.06%
2019/09/16	0	0.00	1	42.26	42.24	-1	1,638	-0.06%
2019/09/06	0	0.00	1	41.45	41.47	-1	1,672	-0.06%
2019/09/05	0	0.00	3	41.04	41.13	-3	1,667	-0.18%
2019/08/06	2	37.99	0	0.00	38.34	2	1,780	0.11%
2019/08/02	1	39.27	0	0.00	39.13	1	1,781	0.06%
2019/07/19	0	0.00	1	41.38	41.10	-1	1,768	-0.06%
2019/07/18	0	0.00	2	40.45	40.41	-2	1,759	-0.11%
2019/07/12	0	0.00	2	40.44	40.43	-2	1,753	-0.11%
2019/07/11	0	0.00	2	40.53	40.49	-2	1,753	-0.11%
2019/07/01	0	0.00	1	40.07	40.26	-1	1,712	-0.06%
2019/06/19	0	0.00	4	38.55	38.66	-4	1,675	-0.24%
2019/06/17	10	36.50	0	0.00	37.02	10	1,652	0.61%
2019/06/12	6	37.38	0	0.00	37.45	6	1,649	0.36%
2019/06/11	14	37.54	1	37.46	37.43	13	1,636	0.79%
2019/06/06	12	35.91	2	36.00	35.85	10	1,578	0.63%
2019/06/05	1	36.67	0	0.00	36.45	1	1,550	0.06%
2019/06/03	1	36.62	0	0.00	36.61	1	1,528	0.07%
2019/05/31	44	36.41	0	0.00	36.49	44	1,504	2.92%
2019/05/30	49	35.75	0	0.00	35.79	49	1,484	3.30%
2019/05/23	1	35.60	0	0.00	35.50	1	1,481	0.07%
2019/05/21	0	0.00	1	36.77	36.74	-1	1,432	-0.07%
2019/05/20	11	36.50	0	0.00	36.45	11	1,398	0.79%
2019/05/15	0	0.00	10	37.62	37.71	-10	1,343	-0.74%
2019/05/13	11	38.19	0	0.00	37.75	11	1,298	0.85%
2019/05/09	0	0.00	12	39.02	38.92	-12	1,229	-0.98%
2019/05/06	11	39.80	0	0.00	39.75	11	1,278	0.86%
2019/05/02	0	0.00	2	40.51	40.54	-2	1,259	-0.16%
2019/04/26	2	39.96	0	0.00	40.08	2	1,323	0.15%
2019/04/17	0	0.00	1	40.35	40.48	-1	1,584	-0.06%
2019/04/11	0	0.00	1	39.40	39.01	-1	1,862	-0.05%
2019/04/08	10	38.68	2	38.89	38.80	8	2,038	0.39%
2019/04/01	0	0.00	2	38.21	37.82	-2	2,142	-0.09%
2019/03/25	1	36.53	0	0.00	36.42	1	2,353	0.04%
2019/03/12	0	0.00	8	35.80	35.70	-8	2,926	-0.27%
2019/03/11	0	0.00	16	34.80	34.80	-16	2,946	-0.54%
2019/03/08	0	0.00	5	34.65	34.65	-5	3,087	-0.16%
2019/03/07	0	0.00	11	35.14	35.10	-11	3,102	-0.35%
2019/03/06	0	0.00	12	35.34	35.42	-12	3,178	-0.38%
2019/03/05	0	0.00	12	35.12	35.19	-12	3,237	-0.37%
2019/03/04	0	0.00	7	35.45	35.44	-7	3,248	-0.22%
2019/02/27	0	0.00	12	35.79	35.80	-12	3,313	-0.36%
2019/02/26	0	0.00	11	35.92	35.88	-11	3,359	-0.33%
2019/02/25	0	0.00	14	35.85	35.91	-14	3,398	-0.41%
2019/02/22	0	0.00	11	35.28	35.33	-11	3,437	-0.32%
2019/02/20	0	0.00	12	34.78	34.97	-12	3,483	-0.34%
2019/02/14	0	0.00	6	33.90	33.87	-6	3,657	-0.16%
2019/02/12	0	0.00	7	33.93	33.96	-7	3,771	-0.19%
2019/02/11	0	0.00	11	33.48	33.52	-11	3,844	-0.29%
2019/01/29	0	0.00	2	32.85	32.90	-2	3,932	-0.05%
2019/01/28	0	0.00	3	33.47	33.49	-3	3,988	-0.08%
2019/01/25	0	0.00	3	33.35	33.28	-3	4,087	-0.07%
2019/01/23	0	0.00	3	32.39	32.28	-3	4,224	-0.07%
2019/01/18	0	0.00	1	32.06	32.28	-1	4,535	-0.02%
2019/01/17	1	32.04	0	0.00	31.92	1	4,710	0.02%
2019/01/14	0	0.00	4	31.59	31.31	-4	5,028	-0.08%
2019/01/11	0	0.00	1	31.89	31.70	-1	5,081	-0.02%
2019/01/07	0	0.00	2	30.62	30.67	-2	5,227	-0.04%
2019/01/04	1	29.49	3	29.56	29.37	-2	5,323	-0.04%
2019/01/03	2	29.96	0	0.00	30.04	2	5,534	0.04%
2018/12/27	1	30.98	0	0.00	31.10	1	5,794	0.02%
2018/12/26	0	0.00	2	30.09	29.96	-2	5,808	-0.03%
2018/12/25	4	30.08	0	0.00	30.18	4	5,794	0.07%
2018/12/24	0	0.00	2	31.01	31.15	-2	5,779	-0.03%
2018/12/21	2	31.19	2	31.27	31.32	0	5,803	0.00%
2018/12/18	0	0.00	1	31.68	31.60	-1	5,760	-0.02%
2018/12/13	1	32.25	0	0.00	32.28	1	5,690	0.02%
2018/12/12	1	32.11	0	0.00	32.13	1	5,674	0.02%
2018/12/10	1	31.02	0	0.00	30.91	1	5,689	0.02%
2018/12/07	1	31.55	0	0.00	31.74	1	5,671	0.02%
2018/12/06	3	31.25	0	0.00	31.16	3	5,659	0.05%
2018/12/04	0	0.00	1	33.93	33.77	-1	5,521	-0.02%
2018/12/03	0	0.00	4	33.81	34.38	-4	5,516	-0.07%
2018/11/29	1	33.01	0	0.00	32.64	1	5,375	0.02%
2018/11/21	0	0.00	1	31.69	31.78	-1	5,192	-0.02%
2018/11/20	0	0.00	1	32.03	31.75	-1	5,153	-0.02%
2018/11/15	0	0.00	1	32.30	32.40	-1	5,097	-0.02%
2018/11/13	1	31.83	0	0.00	31.98	1	5,022	0.02%
2018/11/12	0	0.00	5	32.02	32.44	-5	4,968	-0.10%
2018/11/08	9	33.39	7	33.44	33.06	2	4,921	0.04%
2018/11/07	0	0.00	4	32.79	32.82	-4	4,834	-0.08%
2018/11/06	3	32.69	0	0.00	32.11	3	4,802	0.06%
2018/11/01	3	32.00	5	32.33	32.49	-2	4,572	-0.04%
2018/10/31	0	0.00	1	31.75	31.90	-1	4,486	-0.02%
2018/10/29	1	30.44	0	0.00	30.47	1	4,306	0.02%
2018/10/26	6	29.98	0	0.00	30.17	6	4,220	0.14%
2018/10/25	2	30.73	0	0.00	30.34	2	4,049	0.05%
2018/10/24	1	32.44	3	32.28	32.00	-2	3,852	-0.05%
2018/10/23	5	32.35	0	0.00	32.14	5	3,700	0.14%
2018/10/22	2	32.83	0	0.00	33.46	2	3,561	0.06%
2018/10/16	1	33.07	0	0.00	33.40	1	3,293	0.03%
2018/10/12	0	0.00	2	32.92	33.78	-2	3,170	-0.06%
2018/10/11	2	32.40	0	0.00	31.65	2	3,008	0.07%
2018/10/09	1	37.45	0	0.00	37.40	1	2,706	0.04%
2018/10/08	4	37.36	0	0.00	37.30	4	2,617	0.15%
2018/10/05	84	38.15	0	0.00	37.77	84	2,488	3.38%
2018/10/04	24	39.01	0	0.00	38.89	24	2,352	1.02%
2018/10/03	70	40.08	0	0.00	40.01	70	2,299	3.04%
2018/09/27	0	0.00	2	40.84	40.97	-2	2,253	-0.09%
2018/09/26	0	0.00	63	40.79	40.77	-63	2,212	-2.85%
2018/09/25	1	40.78	32	40.69	40.83	-31	2,228	-1.39%
2018/09/21	1	40.41	0	0.00	40.67	1	2,217	0.05%
2018/09/20	17	39.99	0	0.00	40.00	17	2,208	0.77%
2018/09/17	23	40.01	0	0.00	39.92	23	2,217	1.04%
2018/09/13	1	39.58	0	0.00	39.20	1	2,136	0.05%
2018/09/12	2	39.26	0	0.00	39.42	2	2,097	0.10%
2018/09/11	39	39.18	0	0.00	39.49	39	2,072	1.88%
2018/09/10	14	39.52	0	0.00	39.44	14	2,043	0.68%
2018/09/07	1	39.83	0	0.00	39.95	1	1,994	0.05%
2018/08/29	0	0.00	3	40.73	41.14	-3	1,968	-0.15%
2018/08/23	0	0.00	5	39.34	39.50	-5	1,894	-0.26%
2018/08/22	1	38.86	0	0.00	39.12	1	1,901	0.05%
2018/08/21	1	39.04	0	0.00	39.08	1	1,898	0.05%
2018/08/17	1	38.50	0	0.00	38.25	1	1,895	0.05%
2018/08/16	1	38.48	0	0.00	38.48	1	1,859	0.05%
2018/08/15	2	38.38	0	0.00	38.33	2	1,819	0.11%
2018/08/09	1	40.16	0	0.00	40.51	1	1,772	0.06%
2018/08/06	1	40.04	0	0.00	40.19	1	1,861	0.05%
2018/08/03	0	0.00	2	39.95	40.10	-2	1,924	-0.10%
2018/07/25	1	39.30	0	0.00	39.31	1	2,060	0.05%
2018/07/23	1	38.69	0	0.00	39.12	1	2,114	0.05%
2018/07/18	0	0.00	14	37.94	37.84	-14	2,148	-0.65%
2018/07/17	0	0.00	24	37.44	37.42	-24	2,166	-1.11%
2018/07/16	0	0.00	3	37.92	37.78	-3	2,275	-0.13%
2018/07/11	2	36.31	0	0.00	36.51	2	2,301	0.09%
2018/07/10	6	37.08	0	0.00	37.16	6	2,267	0.26%
2018/07/04	0	0.00	1	36.40	36.49	-1	2,229	-0.04%
2018/07/02	1	36.87	0	0.00	36.37	1	2,249	0.04%
2018/06/29	1	36.42	0	0.00	36.74	1	2,224	0.04%
2018/06/28	3	35.79	0	0.00	35.67	3	2,180	0.14%
2018/06/27	4	35.87	0	0.00	35.80	4	2,207	0.18%
2018/06/25	13	36.34	0	0.00	36.18	13	2,216	0.59%
2018/06/22	5	36.09	0	0.00	36.48	5	2,248	0.22%
2018/06/20	2	35.98	0	0.00	36.81	2	2,311	0.09%
2018/06/19	3	36.50	0	0.00	36.26	3	2,316	0.13%
2018/06/14	2	37.50	0	0.00	37.13	2	2,298	0.09%
2018/06/12	1	37.59	1	37.95	37.88	0	2,323	0.00%
2018/06/08	1	38.32	4	38.00	37.86	-3	2,357	-0.13%
2018/06/07	1	38.48	0	0.00	38.58	1	2,366	0.04%
2018/06/05	2	37.64	0	0.00	37.66	2	2,406	0.08%
2018/06/01	0	0.00	8	36.41	36.59	-8	2,430	-0.33%
2018/05/31	4	36.07	0	0.00	36.14	4	2,495	0.16%
2018/05/30	4	35.96	0	0.00	35.77	4	2,536	0.16%
2018/05/11	0	0.00	2	35.97	36.27	-2	3,186	-0.06%
2018/05/10	0	0.00	3	35.61	35.64	-3	3,155	-0.10%
2018/05/09	0	0.00	3	35.42	35.29	-3	3,150	-0.10%
2018/05/08	0	0.00	4	35.06	35.06	-4	3,132	-0.13%
2018/05/04	1	34.27	0	0.00	34.20	1	3,119	0.03%
2018/05/03	1	34.12	0	0.00	34.04	1	3,113	0.03%
2018/04/30	1	35.00	1	34.97	35.12	0	3,124	0.00%
2018/04/27	2	34.26	0	0.00	34.34	2	3,097	0.06%
2018/04/25	3	34.42	0	0.00	34.41	3	3,053	0.10%
2018/04/24	1	34.69	0	0.00	34.82	1	3,014	0.03%
2018/04/23	2	35.39	0	0.00	35.32	2	2,963	0.07%
2018/04/20	1	35.90	0	0.00	35.85	1	2,925	0.03%
2018/04/12	1	37.02	0	0.00	37.10	1	2,751	0.04%
2018/04/10	0	0.00	1	36.93	37.15	-1	2,750	-0.04%
2018/04/09	1	36.80	0	0.00	36.82	1	2,738	0.04%
2018/03/27	0	0.00	5	37.77	37.61	-5	2,604	-0.19%
2018/03/26	1	36.00	0	0.00	36.61	1	2,559	0.04%
2018/03/19	1	37.64	0	0.00	37.87	1	2,460	0.04%
2018/03/16	1	37.49	0	0.00	37.80	1	2,453	0.04%
2018/03/15	1	38.13	2	37.90	38.13	-1	2,446	-0.04%
2018/03/14	1	38.22	0	0.00	38.06	1	2,452	0.04%
2018/03/12	1	38.01	2	37.99	38.08	-1	2,435	-0.04%
2018/03/09	3	36.89	0	0.00	36.95	3	2,443	0.12%
2018/03/08	0	0.00	2	36.74	36.80	-2	2,430	-0.08%
2018/03/07	2	36.39	0	0.00	35.92	2	2,390	0.08%
2018/03/06	0	0.00	1	36.29	36.30	-1	2,406	-0.04%
2018/02/27	0	0.00	1	36.62	36.56	-1	2,278	-0.04%
2018/02/26	1	36.69	0	0.00	36.51	1	2,245	0.04%
2018/02/23	0	0.00	2	36.05	36.31	-2	2,224	-0.09%
2018/02/21	0	0.00	2	35.27	35.78	-2	2,190	-0.09%
2018/02/09	2	32.62	0	0.00	33.60	2	2,098	0.10%
2018/02/08	0	0.00	1	35.00	34.78	-1	1,984	-0.05%
2018/02/07	0	0.00	1	35.06	34.70	-1	1,970	-0.05%
2018/02/06	5	33.90	0	0.00	33.60	5	1,856	0.27%
2018/02/05	2	37.11	2	37.27	37.48	0	1,659	0.00%
2018/01/18	0	0.00	2	38.33	38.35	-2	1,420	-0.14%
2018/01/17	0	0.00	2	37.41	37.46	-2	1,387	-0.14%
2018/01/15	3	37.05	0	0.00	37.16	3	1,376	0.22%
2018/01/12	1	36.65	0	0.00	36.71	1	1,362	0.07%
2018/01/08	1	36.54	2	36.61	36.66	-1	1,346	-0.07%
2018/01/02	0	0.00	1	35.37	35.37	-1	1,408	-0.07%