台燿 (6274)-凱基-信義券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
163.0
漲跌
▼5.0
漲幅
-2.98%
成交量
12,205張
產業
上櫃電子零組件類股
727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

台燿 (6274)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	155	164.00	25	163.54	163.00	130	17,847	0.73%	大買/鉅額交易
2024/04/18	40	170.44	0	168.25	168.00	40	17,747	0.23%
2024/04/17	93	166.10	2	168.50	168.00	91	17,651	0.52%
2024/04/16	56	166.20	70	168.69	167.00	-14	17,468	-0.08%
2024/04/15	70	183.69	0	0.00	182.00	70	17,274	0.41%
2024/04/12	73	185.92	5	186.00	188.00	68	17,253	0.39%
2024/04/11	11	187.50	4.1	185.87	185.00	6.9	17,256	0.04%
2024/04/10	594	189.70	267.2	190.51	186.50	326.8	17,212	1.90%	大買/大賣/鉅額交易
2024/04/09	242	195.21	468	196.93	192.50	-226	16,992	-1.33%	大買/大賣/鉅額交易
2024/04/08	100	185.93	381	187.00	190.50	-281	16,635	-1.69%	大賣/鉅額交易
2024/04/03	0	0.00	6	183.33	187.00	-6	16,324	-0.04%
2024/04/02	0	0.00	1	181.50	182.00	-1	16,359	-0.01%
2024/04/01	42	183.05	411.4	184.30	182.50	-369.4	16,338	-2.26%	大賣/鉅額交易
2024/03/29	140	180.00	0	0.00	179.00	140	16,149	0.87%	大買/鉅額交易
2024/03/28	314	184.83	103	182.12	183.00	211	15,980	1.32%	大買/大賣/鉅額交易
2024/03/27	181.2	182.07	54	184.90	182.50	127.2	15,766	0.81%	大買/鉅額交易
2024/03/26	129	176.18	91.1	176.03	176.00	37.9	15,387	0.25%	大買/
2024/03/25	332.1	179.64	39	177.45	184.50	293.1	14,768	1.98%	大買/鉅額交易
2024/03/22	849	170.07	508	170.79	168.00	341	14,296	2.39%	大買/大賣/鉅額交易
2024/03/21	39	164.62	250	165.01	165.00	-211	14,082	-1.50%	大賣/鉅額交易
2024/03/20	255	164.03	250	166.00	163.50	5	13,921	0.04%	大買/大賣/
2024/03/19	555	169.44	41.2	168.91	168.50	513.8	13,749	3.74%	大買/鉅額交易
2024/03/18	4	161.50	1	163.50	163.50	3	13,233	0.02%
2024/03/15	180	162.39	8.4	160.50	161.50	171.7	13,126	1.31%	大買/鉅額交易
2024/03/14	102	154.72	1	155.00	156.00	101	12,863	0.79%	大買/鉅額交易
2024/03/13	0.4	154.68	3	156.50	154.00	-2.6	12,827	-0.02%
2024/03/12	36	161.32	8	165.56	160.00	28	12,597	0.22%
2024/03/11	6	157.58	0	0.00	157.50	6	12,266	0.05%
2024/03/08	63	155.21	53	164.92	156.00	10	12,121	0.08%
2024/03/07	11.1	167.29	377	167.62	164.00	-365.9	11,727	-3.12%	大賣/鉅額交易
2024/03/06	106	159.76	30	163.90	163.00	76	11,096	0.68%	大買/
2024/03/05	12	161.38	6	161.17	162.00	6	10,945	0.05%
2024/03/04	6	159.00	33	157.91	157.50	-27	10,844	-0.25%
2024/03/01	2	160.25	1	162.50	163.00	1	10,820	0.01%
2024/02/29	41	156.00	126	156.50	156.50	-85	10,839	-0.78%	大賣/
2024/02/27	186	154.40	21.1	156.46	155.00	165	10,861	1.52%	大買/鉅額交易
2024/02/26	22.1	162.87	0	0.00	162.50	22.1	10,850	0.20%
2024/02/23	194.7	164.11	512.1	160.92	165.50	-317.4	10,697	-2.97%	大買/大賣/鉅額交易
2024/02/22	343.1	154.21	346.1	154.28	156.50	-3	10,377	-0.03%	大買/大賣/
2024/02/20	11	150.32	4.1	153.69	155.50	7	10,413	0.07%
2024/02/19	26	159.85	0.1	165.00	154.50	26	10,306	0.25%
2024/02/16	0	0.00	0.1	162.63	156.50	-0.1	10,209	0.00%
2024/02/15	1.2	162.28	401	162.49	162.50	-399.8	10,022	-3.99%	大賣/鉅額交易
2024/02/05	23	150.28	35.1	149.47	148.00	-12.1	9,708	-0.12%
2024/02/02	104.2	142.92	6	145.92	146.50	98.2	9,390	1.05%	大買/
2024/02/01	203	138.97	25	140.30	139.00	178	9,161	1.94%	大買/鉅額交易
2024/01/31	6	136.00	8	135.13	135.50	-2	9,060	-0.02%
2024/01/30	27	133.07	53	135.67	135.50	-26	9,005	-0.29%
2024/01/29	8	129.44	2	128.75	130.00	6	8,926	0.07%
2024/01/26	1	126.50	1	129.00	126.50	0	9,104	0.00%
2024/01/25	13	129.46	20	131.00	128.50	-7	9,477	-0.07%
2024/01/24	5	134.30	5	133.90	133.50	0	9,455	0.00%
2024/01/23	13	135.08	18	135.00	135.00	-5	9,546	-0.05%
2024/01/22	351	137.34	59	137.47	137.00	292	9,526	3.07%	大買/鉅額交易
2024/01/19	50	127.20	1	125.50	128.50	49	9,174	0.53%
2024/01/18	20	123.50	1	124.50	122.00	19	9,251	0.21%
2024/01/17	0	0.00	11	126.45	125.50	-11	9,333	-0.12%
2024/01/16	27	123.98	0	0.00	125.50	27	9,437	0.29%
2024/01/15	11	124.59	29	124.67	125.00	-18	9,663	-0.19%
2024/01/12	1	122.50	22	122.02	120.50	-21	9,989	-0.21%
2024/01/11	2	119.00	6	115.00	120.00	-4	10,166	-0.04%
2024/01/10	10	116.00	1	116.00	115.00	9	10,467	0.09%
2024/01/09	11	119.41	0	0.00	118.50	11	10,623	0.10%
2024/01/08	1	120.00	0	0.00	118.50	1	10,765	0.01%
2024/01/05	0	0.00	2	125.00	124.00	-2	10,879	-0.02%
2024/01/04	20	123.00	15	121.00	125.00	5	10,972	0.05%
2024/01/03	1	120.50	0	0.00	120.50	1	11,144	0.01%
2024/01/02	0	0.00	2	127.00	123.50	-2	11,431	-0.02%
2023/12/29	40	128.00	0	0.00	126.00	40	11,822	0.34%
2023/12/28	30	129.67	201	128.00	127.00	-171	12,072	-1.42%	大賣/鉅額交易
2023/12/27	216	125.98	10	125.00	125.50	206	12,513	1.65%	大買/鉅額交易
2023/12/26	1	120.50	20	123.00	123.50	-19	13,165	-0.14%
2023/12/22	1	121.00	20	121.50	121.00	-19	13,706	-0.14%
2023/12/21	1	120.00	0	0.00	119.50	1	13,966	0.01%
2023/12/20	0	0.00	1	114.00	114.00	-1	14,298	-0.01%
2023/12/19	11	114.95	5	115.20	116.00	6	14,471	0.04%
2023/12/18	0	0.00	5	118.90	115.00	-5	14,658	-0.03%
2023/12/15	0	0.00	16	121.00	120.00	-16	14,809	-0.11%
2023/12/14	10	123.00	0	0.00	121.00	10	15,180	0.07%
2023/12/11	10	121.50	0	0.00	122.00	10	16,068	0.06%
2023/12/07	13	126.04	0	0.00	124.00	13	16,350	0.08%
2023/12/06	12	126.13	31	124.02	125.50	-19	16,631	-0.11%
2023/12/05	0	0.00	11	118.91	122.00	-11	16,703	-0.07%
2023/12/04	0	0.00	10	124.50	122.00	-10	16,975	-0.06%
2023/12/01	20	121.00	6	122.42	122.00	14	17,562	0.08%
2023/11/30	0	0.00	1	123.00	123.00	-1	18,068	-0.01%
2023/11/29	3	123.50	1	122.50	123.50	2	18,393	0.01%
2023/11/28	10	116.00	11	120.41	122.00	-1	18,707	-0.01%
2023/11/27	12	118.54	1	116.50	116.00	11	18,808	0.06%
2023/11/24	5	129.00	0	0.00	123.50	5	18,741	0.03%
2023/11/21	8	127.25	4	127.00	127.50	4	18,520	0.02%
2023/11/20	29	123.67	41	127.62	128.00	-12	18,725	-0.06%
2023/11/17	0	0.00	1	122.00	120.50	-1	18,737	-0.01%
2023/11/16	0	0.00	16	118.84	119.00	-16	18,818	-0.09%
2023/11/15	21	119.64	6	120.42	116.50	15	18,817	0.08%
2023/11/13	0	0.00	2	117.00	115.50	-2	18,922	-0.01%
2023/11/09	20	116.00	20	114.00	117.00	0	19,316	0.00%
2023/11/07	0	0.00	66	112.65	113.00	-66	19,432	-0.34%
2023/11/06	7	116.29	2	116.00	115.50	5	19,577	0.03%
2023/11/03	5	114.30	0	0.00	113.50	5	19,641	0.03%
2023/11/02	45	115.13	8	115.50	115.00	37	19,876	0.19%
2023/11/01	1	107.00	1	107.50	107.50	0	20,059	0.00%
2023/10/30	0	0.00	40	112.56	113.50	-40	20,698	-0.19%
2023/10/27	1	112.00	20	110.88	110.50	-19	21,003	-0.09%
2023/10/26	45	113.00	25	112.00	111.50	20	21,563	0.09%
2023/10/25	10	119.00	0	0.00	119.00	10	22,344	0.04%
2023/10/24	41	118.62	10	118.50	121.50	31	22,989	0.13%
2023/10/20	51	108.75	17	107.50	111.00	34	23,884	0.14%
2023/10/19	11	116.09	20	115.25	114.50	-9	24,210	-0.04%
2023/10/18	49	123.96	13	117.54	116.50	36	24,388	0.15%
2023/10/17	45	130.28	30	129.67	129.00	15	24,447	0.06%
2023/10/16	330	130.15	30	131.75	130.00	300	24,620	1.22%	大買/鉅額交易
2023/10/13	10	139.00	5	139.50	138.50	5	24,996	0.02%
2023/10/12	35	137.50	1	137.00	137.00	34	25,080	0.14%
2023/10/11	10	140.00	15.5	140.22	138.50	-5.5	25,145	-0.02%
2023/10/06	45	142.50	4.6	141.25	140.50	40.4	25,247	0.16%
2023/10/05	2	146.50	10	144.00	145.50	-8	25,217	-0.03%
2023/10/04	71	145.45	20.1	145.27	148.50	50.9	25,030	0.20%
2023/10/03	71.2	148.33	23.2	149.64	147.00	48	24,923	0.19%
2023/10/02	735.2	148.46	50	146.14	148.50	685.2	24,468	2.80%	大買/鉅額交易
2023/09/28	243	136.00	42	137.71	136.00	201	23,773	0.85%	大買/鉅額交易
2023/09/27	3	134.51	3	136.00	137.00	0	23,484	0.00%
2023/09/26	2	136.50	0	0.00	132.50	2	23,261	0.01%
2023/09/25	1	132.50	23	135.46	137.00	-22	22,975	-0.10%
2023/09/22	2	128.00	1	127.00	130.50	1	22,533	0.00%
2023/09/21	11	125.68	2	124.75	126.00	9	22,317	0.04%
2023/09/20	0	0.00	1	127.50	127.50	-1	22,065	0.00%
2023/09/19	3	129.67	60	125.44	123.50	-57	21,870	-0.26%
2023/09/18	2	129.50	0	0.00	129.50	2	21,468	0.01%
2023/09/15	49	130.87	36.1	129.27	130.50	13	21,284	0.06%
2023/09/14	37	123.39	44	121.60	122.00	-7	20,836	-0.03%
2023/09/13	8	116.50	75	114.30	117.00	-67	20,611	-0.33%
2023/09/12	2	117.50	0	0.00	117.00	2	20,431	0.01%
2023/09/11	45	121.22	406	121.52	116.50	-361	20,311	-1.78%	大賣/鉅額交易
2023/09/08	7	130.14	5.1	134.95	129.00	2	20,001	0.01%
2023/09/07	1,535.1	136.03	16	137.72	135.00	1,519.1	19,809	7.67%	大買/鉅額交易
2023/09/06	1,001	139.72	14.1	142.50	139.00	986.9	19,493	5.06%	大買/鉅額交易
2023/09/05	51	138.86	32	137.78	141.50	19	18,934	0.10%
2023/09/04	18	127.64	247	129.67	129.00	-229	18,661	-1.23%	大賣/鉅額交易
2023/09/01	2	125.75	24	127.52	123.50	-22	18,678	-0.12%
2023/08/31	71	124.89	254	125.73	125.00	-183	18,309	-1.00%	大賣/鉅額交易
2023/08/30	11	122.73	5	123.00	123.00	6	18,158	0.03%
2023/08/29	11	123.05	0	0.00	122.00	11	18,153	0.06%
2023/08/28	40	121.63	33	121.77	120.50	7	18,063	0.04%
2023/08/25	0	0.00	11	121.59	121.00	-11	17,983	-0.06%
2023/08/24	1	132.00	66	130.77	125.50	-65	17,910	-0.36%
2023/08/23	30	127.67	0	0.00	128.00	30	17,570	0.17%
2023/08/22	20	124.85	45	125.06	125.00	-25	17,388	-0.14%
2023/08/21	10	119.50	1	120.50	120.00	9	17,352	0.05%
2023/08/18	22	120.43	21	120.74	122.00	1	17,438	0.01%
2023/08/17	2	124.50	2.1	126.47	128.00	-0.1	17,322	0.00%
2023/08/16	6.1	124.43	10.2	125.52	126.00	-4.1	17,388	-0.02%
2023/08/15	30	121.30	6	122.50	120.00	24	17,179	0.14%
2023/08/14	0	0.00	2.1	116.48	117.50	-2.1	16,988	-0.01%
2023/08/11	0	0.00	29	120.74	118.50	-29	16,851	-0.17%
2023/08/10	1	120.50	95	120.38	120.00	-94	16,604	-0.57%
2023/08/09	26	124.52	48	127.47	123.50	-22	16,343	-0.13%
2023/08/08	157.1	127.83	80	128.18	128.50	77.1	16,110	0.48%	大買/
2023/08/07	1,095	130.03	49	127.01	130.50	1,046	15,714	6.66%	大買/鉅額交易
2023/08/04	1	120.50	36.1	120.05	119.00	-35.1	15,149	-0.23%
2023/08/02	65	115.61	228	118.03	113.50	-163	14,763	-1.10%	大賣/鉅額交易
2023/08/01	5	124.40	3	122.33	122.50	2	14,262	0.01%
2023/07/31	44	128.41	166.2	130.83	125.00	-122.2	14,003	-0.87%	大賣/鉅額交易
2023/07/28	172.2	137.12	112.1	136.16	138.00	60.1	13,340	0.45%	大買/大賣/
2023/07/27	234	136.59	462.1	132.89	133.50	-228.1	12,247	-1.86%	大買/大賣/鉅額交易
2023/07/26	238.1	134.11	139.1	132.29	127.00	99	11,440	0.87%	大買/大賣/
2023/07/25	148.1	129.85	110.3	133.27	134.00	37.9	10,566	0.36%	大買/大賣/
2023/07/24	100.3	122.82	101.2	120.29	122.00	-0.9	10,047	-0.01%	大賣/
2023/07/21	97.2	115.57	35	116.31	116.50	62.2	9,303	0.67%
2023/07/20	97	116.14	40	116.86	118.50	57	8,892	0.64%
2023/07/19	674	112.17	60	110.91	108.00	614	8,448	7.27%	大買/鉅額交易
2023/07/18	179	108.30	63.1	105.97	107.00	115.9	8,087	1.43%	大買/鉅額交易
2023/07/17	1,277	105.33	31	102.86	106.00	1,246	7,522	16.56%	大買/鉅額交易
2023/07/14	1	94.40	2.1	94.07	96.50	-1.1	7,259	-0.02%
2023/07/13	60.2	91.82	9.2	93.52	90.40	51	7,049	0.72%
2023/07/12	84.2	87.42	27.2	88.67	87.30	56.9	6,724	0.85%
2023/07/11	54.2	85.51	110	81.47	85.40	-55.8	6,488	-0.86%	大賣/
2023/07/10	0	0.00	40	82.33	78.90	-40	6,340	-0.63%
2023/07/07	255	79.94	78	79.02	80.20	177	6,197	2.86%	大買/鉅額交易
2023/07/06	51	77.80	0	0.00	77.50	51	6,070	0.84%
2023/07/04	0	0.00	10	74.38	75.90	-10	5,962	-0.17%
2023/07/03	10	75.58	0	0.00	74.50	10	5,907	0.17%
2023/06/29	0	0.00	33	72.86	72.80	-33	5,811	-0.57%
2023/06/26	1	72.00	1	72.10	72.10	0	6,024	0.00%
2023/06/16	0	0.00	11	78.75	77.30	-11	6,055	-0.18%
2023/06/15	0	0.00	3	78.80	78.00	-3	6,158	-0.05%
2023/06/13	0	0.00	4	80.50	78.90	-4	6,135	-0.07%
2023/06/12	1	79.60	1.1	79.50	79.70	-0.1	6,137	0.00%
2023/06/09	0	0.00	1.1	81.30	81.80	-1.1	6,135	-0.02%
2023/06/08	1	81.40	1	83.00	80.70	0	6,089	0.00%
2023/06/07	10.1	80.98	410	79.80	83.90	-399.9	6,025	-6.64%	大賣/鉅額交易
2023/06/06	0	0.00	200	76.23	76.30	-200	5,816	-3.44%	大賣/鉅額交易
2023/06/05	1	75.70	0	0.00	75.80	1	5,787	0.02%
2023/06/02	100	77.42	5.1	77.00	77.80	94.9	5,711	1.66%
2023/05/31	0	0.00	0	75.40	75.00	0	5,620	0.00%
2023/05/30	0	0.00	1	76.00	76.50	-1	5,538	-0.02%
2023/05/29	0	0.00	0.1	75.00	75.20	-0.1	5,481	0.00%
2023/05/26	1	74.80	95	76.19	73.70	-94	5,417	-1.73%
2023/05/25	35	76.96	16.2	77.33	76.00	18.8	5,297	0.36%
2023/05/24	243.3	76.33	21.2	75.37	75.60	222.1	5,077	4.37%	大買/鉅額交易
2023/05/23	333	73.76	24	73.58	73.30	309	4,829	6.40%	大買/鉅額交易
2023/05/22	153	72.95	55.3	72.42	72.30	97.8	4,629	2.11%	大買/
2023/05/19	2.3	67.18	1	65.70	67.90	1.3	4,286	0.03%
2023/05/15	10	62.90	0	0.00	63.10	10	4,239	0.24%
2023/05/12	0	0.00	12	60.71	62.90	-12	4,312	-0.28%
2023/05/11	0.2	60.00	0	0.00	60.10	0.2	4,308	0.00%
2023/05/10	1	64.70	0	0.00	63.70	1	4,246	0.02%
2023/05/08	0	0.00	1	68.40	67.70	-1	4,165	-0.02%
2023/05/05	4	69.10	3	69.47	69.00	1	4,157	0.02%
2023/05/02	1	66.00	0	0.00	65.60	1	4,161	0.02%
2023/04/27	0	0.00	1	65.00	65.00	-1	4,235	-0.02%
2023/04/26	0	0.00	2	61.40	62.30	-2	4,332	-0.05%
2023/04/25	0	0.00	0.1	63.40	63.80	-0.1	4,335	0.00%
2023/04/21	1	64.20	0	0.00	64.20	1	4,386	0.02%
2023/04/18	0	0.00	1	67.80	68.00	-1	4,598	-0.02%
2023/04/17	0	0.00	2	69.80	69.40	-2	4,593	-0.04%
2023/04/14	2	70.20	0	0.00	69.20	2	4,625	0.04%
2023/04/11	1	71.90	1	71.90	71.80	0	4,375	0.00%
2023/03/31	1	71.30	1	71.40	71.20	0	4,205	0.00%
2023/03/28	0	0.00	50.1	71.82	71.70	-50.1	4,087	-1.23%
2023/03/27	50	70.60	0.9	69.94	70.60	49.2	3,926	1.25%
2023/03/23	1	70.60	0	0.00	69.70	1	3,828	0.03%
2023/03/21	1.3	69.53	1	69.50	69.20	0.3	3,683	0.01%
2023/03/20	0	0.00	9	70.70	70.80	-9	3,608	-0.25%
2023/03/14	1	65.10	33.1	64.20	64.10	-32.1	3,423	-0.94%
2023/03/13	35.5	67.15	8.1	65.57	67.10	27.4	3,422	0.80%
2023/03/10	2	70.20	0	0.00	68.60	2	3,339	0.06%
2023/03/09	2	65.40	0	0.00	69.60	2	3,118	0.06%
2023/03/07	0	0.00	0.1	62.50	63.60	-0.1	2,982	0.00%
2023/03/06	2	61.55	2	61.90	62.30	0	2,945	0.00%
2023/02/10	0.2	58.80	0	0.00	58.00	0.2	3,963	0.00%
2023/02/09	0.1	61.70	0	0.00	61.30	0.1	4,009	0.00%
2023/02/08	0.1	61.40	0.2	61.10	61.20	-0.1	4,103	0.00%
2023/02/07	0.1	61.30	0	0.00	61.00	0.1	4,471	0.00%
2023/02/06	0.5	61.30	0	0.00	60.90	0.5	4,611	0.01%
2023/02/02	3	63.30	0	0.00	62.80	3	4,652	0.06%
2023/02/01	1	63.20	1	64.00	64.00	0	4,602	0.00%
2023/01/31	0	0.00	1	62.00	61.80	-1	4,534	-0.02%
2023/01/16	8	59.20	8	59.68	59.50	0	4,441	0.00%
2023/01/12	0	0.00	6.1	58.90	58.50	-6.1	4,283	-0.14%
2023/01/11	0.3	60.70	0	0.00	60.00	0.3	4,228	0.01%
2023/01/09	6	61.25	0	0.00	61.30	6	4,138	0.14%
2022/12/20	0	0.00	8	53.20	52.00	-8	4,174	-0.19%
2022/12/16	0	0.00	0.2	55.20	55.30	-0.2	4,152	0.00%
2022/12/12	0	0.00	4	54.13	54.30	-4	4,111	-0.10%
2022/12/08	2	54.85	0	0.00	55.50	2	4,080	0.05%
2022/12/07	2	53.15	0.3	53.00	53.60	1.7	4,052	0.04%
2022/12/06	1	55.80	0	0.00	55.30	1	4,003	0.02%
2022/12/05	0	0.00	3	57.40	57.80	-3	3,914	-0.08%
2022/11/28	2	54.70	0	0.00	55.70	2	3,681	0.05%
2022/11/25	1	56.20	0	0.00	54.90	1	3,666	0.03%
2022/11/23	5	56.60	0	0.00	55.90	5	3,598	0.14%
2022/11/17	1	54.90	0	0.00	55.10	1	3,371	0.03%
2022/11/11	0	0.00	35	51.20	52.10	-35	2,836	-1.23%
2022/11/10	35	49.51	71	51.01	49.20	-36	2,714	-1.33%
2022/11/09	0	0.00	191	50.35	50.50	-191	2,651	-7.20%	大賣/鉅額交易
2022/11/08	262	49.85	0	0.00	49.45	262	2,573	10.18%	大買/鉅額交易
2022/11/07	1	49.70	0	0.00	49.70	1	2,463	0.04%
2022/11/04	1	48.30	1	49.75	49.70	0	2,340	0.00%
2022/11/03	2.3	48.11	37	48.85	48.75	-34.7	2,213	-1.57%
2022/11/02	35	47.23	0	0.00	48.00	35	1,807	1.94%
2022/10/13	2	41.15	5	39.90	39.40	-3	1,497	-0.20%
2022/10/11	0	0.00	5	40.40	40.45	-5	1,428	-0.35%
2022/10/06	6	42.98	6	43.43	43.50	0	1,371	0.00%
2022/10/05	10	44.98	2	43.75	43.85	8	1,334	0.60%
2022/09/20	0.1	52.10	0	0.00	51.80	0.1	1,508	0.01%
2022/09/19	2	52.40	0	0.00	52.00	2	1,527	0.13%
2022/09/06	0	0.00	0.1	53.70	53.30	-0.1	1,756	-0.01%
2022/09/01	0	0.00	1	57.20	57.20	-1	1,750	-0.06%
2022/08/24	0.1	57.00	0	0.00	55.60	0.1	1,762	0.01%
2022/08/23	0	0.00	0.1	56.70	56.40	-0.1	1,757	-0.01%
2022/08/22	1.1	57.99	0	0.00	57.60	1.1	1,761	0.06%
2022/07/21	1	58.90	0	0.00	57.20	1	1,991	0.05%
2022/07/15	0	0.00	2	53.60	53.70	-2	2,069	-0.10%
2022/07/14	2	53.90	0	0.00	53.80	2	2,117	0.09%
2022/07/07	2	52.20	2	53.10	53.80	0	2,287	0.00%
2022/07/01	0	0.00	7	55.33	54.50	-7	2,209	-0.32%
2022/06/22	0	0.00	3	59.20	59.00	-3	2,084	-0.14%
2022/06/21	2	61.40	0	0.00	61.40	2	2,063	0.10%
2022/06/17	1	61.50	0	0.00	61.50	1	2,064	0.05%
2022/06/16	1	66.00	0	0.00	66.00	1	2,014	0.05%
2022/06/09	1	72.70	0	0.00	72.60	1	2,041	0.05%
2022/06/08	1	73.20	0	0.00	73.30	1	2,060	0.05%
2022/06/07	2	72.95	0	0.00	73.30	2	2,062	0.10%
2022/06/02	1	75.00	0	0.00	74.50	1	2,097	0.05%
2022/05/24	0	0.00	2	76.10	75.80	-2	2,258	-0.09%
2022/05/19	4	74.40	0	0.00	74.40	4	2,264	0.18%
2022/05/18	2	74.00	2	74.40	74.60	0	2,262	0.00%
2022/05/17	1	73.40	0	0.00	73.70	1	2,256	0.04%
2022/05/16	1	72.80	0	0.00	71.90	1	2,252	0.04%
2022/05/09	0	0.00	1	74.60	74.70	-1	2,162	-0.05%
2022/05/06	1	76.00	0	0.00	76.80	1	2,138	0.05%
2022/05/05	1	77.40	0	0.00	76.90	1	2,120	0.05%
2022/05/04	2	77.40	0	0.00	77.30	2	2,065	0.10%
2022/05/03	2	76.60	1	76.10	77.00	1	2,048	0.05%
2022/04/28	1	77.30	0	0.00	75.10	1	2,020	0.05%
2022/04/27	1	74.00	0	0.00	77.30	1	1,943	0.05%
2022/04/25	1	73.00	25	72.50	71.10	-24	1,850	-1.30%
2022/04/21	25	77.37	5	75.70	75.50	20	1,805	1.11%
2022/04/20	5	74.00	0	0.00	73.00	5	1,732	0.29%
2022/04/13	0	0.00	95	74.60	74.80	-95	1,617	-5.87%
2022/04/08	2	81.00	0	0.00	80.50	2	1,504	0.13%
2022/03/23	1	84.90	0	0.00	84.20	1	1,484	0.07%
2022/03/21	0	0.00	10	83.50	84.10	-10	1,479	-0.68%
2022/03/18	1	81.80	0	0.00	82.20	1	1,480	0.07%
2022/03/10	10	84.50	0	0.00	84.60	10	1,588	0.63%
2022/03/02	1	86.90	0	0.00	87.60	1	1,586	0.06%
2021/12/24	0	0.00	2	103.00	102.50	-2	2,330	-0.09%
2021/12/21	0	0.00	20	102.50	102.50	-20	2,333	-0.86%
2021/12/20	0	0.00	8	101.50	102.00	-8	2,389	-0.33%
2021/12/17	0	0.00	20	101.00	101.00	-20	2,476	-0.81%
2021/12/13	0	0.00	23	103.93	102.00	-23	2,631	-0.87%
2021/12/10	26	106.00	3	106.50	106.00	23	2,593	0.89%
2021/12/09	1	103.50	1	104.00	104.00	0	2,522	0.00%
2021/12/07	0	0.00	2	103.00	101.50	-2	2,468	-0.08%
2021/11/30	1	101.50	0	0.00	101.50	1	2,454	0.04%
2021/11/26	0	0.00	5	101.50	101.50	-5	2,453	-0.20%
2021/11/25	6	105.25	0	0.00	102.00	6	2,437	0.25%
2021/11/24	0	0.00	1	103.00	105.00	-1	2,348	-0.04%
2021/11/23	2	100.50	0	0.00	100.50	2	2,277	0.09%
2021/11/18	0	0.00	4	98.00	98.40	-4	2,193	-0.18%
2021/11/16	3	94.20	0	0.00	93.90	3	2,116	0.14%
2021/11/10	1	95.70	0	0.00	97.00	1	2,105	0.05%
2021/10/21	1	94.00	1.1	92.74	92.10	-0.1	2,081	0.00%
2021/10/20	0.1	94.80	0	0.00	94.80	0.1	2,074	0.00%
2021/10/19	1	95.00	1	95.10	95.50	0	2,074	0.00%
2021/10/13	1	94.60	0	0.00	93.70	1	2,107	0.05%
2021/10/06	1	98.10	1	97.20	95.10	0	2,101	0.00%
2021/09/24	0.1	118.00	0	0.00	117.50	0.1	2,220	0.00%
2021/09/16	5	110.10	1	110.50	110.00	4	2,360	0.17%
2021/09/01	30	113.00	30	113.50	114.00	0	3,045	0.00%
2021/08/18	15	107.00	0	0.00	107.00	15	3,017	0.50%
2021/08/17	0	0.00	5	105.50	105.00	-5	3,008	-0.17%
2021/08/13	5	109.00	0	0.00	109.50	5	2,957	0.17%
2021/08/05	0	0.00	12	118.75	120.00	-12	2,928	-0.41%
2021/08/04	2	113.50	2	114.00	114.50	0	2,955	0.00%
2021/08/03	5	114.60	6	116.17	114.50	-1	2,988	-0.03%
2021/08/02	5	113.00	0	0.00	113.50	5	2,978	0.17%
2021/07/27	0	0.00	1	122.50	118.50	-1	2,974	-0.03%
2021/07/26	18	119.31	17	120.50	120.50	1	2,967	0.03%
2021/07/21	2	119.00	11	118.50	117.50	-9	2,938	-0.31%
2021/07/19	0	0.00	9	121.50	119.00	-9	2,910	-0.31%
2021/07/16	2	123.00	0	0.00	122.50	2	2,939	0.07%
2021/07/15	1	121.50	1	122.50	122.00	0	2,950	0.00%
2021/07/13	0	0.00	1	122.00	120.50	-1	2,970	-0.03%
2021/07/12	12	121.75	0	0.00	120.00	12	2,962	0.41%
2021/07/09	12	121.17	0	0.00	120.50	12	3,005	0.40%
2021/07/08	0	0.00	84	121.02	121.00	-84	3,065	-2.74%
2021/07/07	0	0.00	2	120.00	119.50	-2	3,072	-0.07%
2021/07/06	2	118.00	0	0.00	118.00	2	3,114	0.06%
2021/07/05	0	0.00	2	117.50	118.50	-2	3,156	-0.06%
2021/07/01	0	0.00	1	117.00	113.50	-1	3,035	-0.03%
2021/06/30	1	115.00	502	113.70	116.50	-501	3,001	-16.69%	大賣/鉅額交易
2021/06/29	575	113.83	8	114.25	114.00	567	2,896	19.58%	大買/鉅額交易
2021/06/28	3	111.50	0	0.00	109.00	3	2,761	0.11%
2021/06/22	2	106.75	0	0.00	106.50	2	2,599	0.08%
2021/06/21	0	0.00	0	105.50	106.50	0	2,580	0.00%
2021/06/18	15	113.00	0	110.50	111.00	15	2,540	0.59%
2021/06/17	2	111.25	1	112.00	113.00	1	2,547	0.04%
2021/06/16	4	114.63	3.1	113.84	111.00	1	2,548	0.04%
2021/06/15	0.1	116.50	6	112.75	113.50	-5.9	2,460	-0.24%
2021/06/11	6	108.25	15	109.03	108.00	-9	2,358	-0.38%
2021/05/27	1	95.80	1	96.20	95.80	0	2,084	0.00%
2021/05/12	41	89.35	3	88.83	89.10	38	2,534	1.50%
2021/05/10	0	0.00	2	103.50	104.50	-2	2,445	-0.08%
2021/05/05	0	0.00	2	104.00	102.50	-2	2,501	-0.08%
2021/04/27	0	0.00	0.1	117.50	117.00	-0.1	2,836	0.00%
2021/04/14	0	0.00	16	124.25	125.00	-16	2,821	-0.57%
2021/04/12	4	124.13	0	0.00	123.00	4	2,864	0.14%
2021/04/08	6	119.00	0	0.00	119.00	6	2,718	0.22%
2021/04/07	0	0.00	20	117.50	117.50	-20	2,715	-0.74%
2021/03/30	0	0.00	6	117.50	117.00	-6	2,734	-0.22%
2021/03/29	20	118.00	0	0.00	118.00	20	2,777	0.72%
2021/03/19	0	0.00	3	118.00	118.50	-3	2,918	-0.10%
2021/03/12	0	111.00	0	0.00	111.00	0	2,834	0.00%
2021/03/05	1	111.50	1	111.00	111.50	0	2,880	0.00%
2021/03/04	0	111.00	1	110.50	111.00	-1	2,908	-0.03%
2021/03/02	2	113.75	2	115.00	113.00	0	2,957	0.00%
2021/02/26	1	116.50	0	0.00	118.00	1	2,926	0.03%
2021/02/25	2	118.75	0	0.00	116.50	2	2,937	0.07%
2021/02/24	1	121.00	1	119.50	117.50	0	2,905	0.00%
2021/02/23	2	121.50	0	0.00	121.00	2	2,871	0.07%
2021/02/22	2	130.00	12	128.79	128.00	-10	2,819	-0.35%
2021/02/19	32	124.84	1	121.50	125.00	31	2,799	1.11%
2021/02/17	1	118.50	1	120.50	118.50	0	2,917	0.00%
2021/02/05	1	116.50	0	0.00	118.00	1	2,876	0.03%
2021/02/02	0	111.00	0	0.00	110.50	0	2,733	0.00%
2021/01/13	0	0.00	3	122.00	122.00	-3	2,436	-0.12%
2021/01/08	1	129.00	1	129.50	131.50	0	2,471	0.00%
2021/01/07	3	130.83	3	131.67	129.50	0	2,463	0.00%
2021/01/06	2	129.25	0	0.00	129.00	2	2,422	0.08%
2021/01/05	1	130.50	2	126.75	136.00	-1	2,357	-0.04%
2021/01/04	1	124.50	0	0.00	124.00	1	2,256	0.04%
2020/12/31	1	121.00	1	120.50	121.00	0	2,365	0.00%
2020/12/30	4	123.63	0	0.00	122.50	4	2,531	0.16%
2020/12/28	0	0.00	1	127.50	126.00	-1	2,522	-0.04%
2020/12/25	0	125.75	0	0.00	124.00	0	2,530	0.00%
2020/12/24	1	125.50	5	126.00	126.50	-4	2,527	-0.16%
2020/12/23	5	125.50	1	121.00	122.00	4	2,487	0.16%
2020/12/21	2	124.25	2	125.00	122.50	0	2,456	0.00%
2020/12/18	0	0.00	1	124.50	124.00	-1	2,435	-0.04%
2020/12/15	0	0.00	1	112.50	114.50	-1	2,259	-0.04%
2020/11/27	1	119.50	0	0.00	119.50	1	2,312	0.04%
2020/11/25	1	115.00	0	0.00	113.50	1	2,270	0.04%
2020/11/18	0	0.00	1	113.00	116.00	-1	2,252	-0.04%
2020/11/10	1	109.00	0	0.00	107.00	1	2,042	0.05%
2020/11/03	0	0.00	4	101.00	101.00	-4	2,064	-0.19%
2020/10/30	0	0.00	1	96.50	95.00	-1	2,048	-0.05%
2020/10/28	2	98.30	1	96.60	96.50	1	2,025	0.05%
2020/10/27	1	101.50	0	0.00	100.50	1	2,001	0.05%
2020/10/26	1	96.50	1	99.00	101.00	0	2,019	0.00%
2020/10/22	2	101.00	3	100.83	100.50	-1	2,031	-0.05%
2020/10/19	0	0.00	1	104.00	103.50	-1	2,174	-0.05%
2020/10/13	1	102.00	0	0.00	102.00	1	2,173	0.05%
2020/10/12	1	101.50	0	0.00	102.00	1	2,184	0.05%
2020/10/08	4	101.25	5	101.80	101.50	-1	2,182	-0.05%
2020/10/07	4	103.63	0	0.00	101.00	4	2,076	0.19%
2020/09/21	1	124.50	2	124.50	124.50	-1	2,141	-0.05%
2020/09/16	1	123.00	0	0.00	122.50	1	2,159	0.05%
2020/09/14	1	124.00	1	125.00	123.50	0	2,159	0.00%
2020/09/11	1	125.00	0	0.00	121.00	1	2,147	0.05%
2020/09/09	0	0.00	1	125.00	129.00	-1	2,226	-0.04%
2020/09/08	0	0.00	3	125.50	124.50	-3	2,222	-0.13%
2020/08/28	3	117.50	3	119.50	119.00	0	2,305	0.00%
2020/08/27	0	0.00	2	120.00	119.00	-2	2,341	-0.09%
2020/08/26	0	0.00	1	116.50	119.00	-1	2,357	-0.04%
2020/08/25	3	117.83	1	119.50	117.00	2	2,377	0.08%
2020/08/24	1	119.50	0	0.00	119.50	1	2,417	0.04%
2020/08/21	0	0.00	1	122.00	123.00	-1	2,441	-0.04%
2020/08/20	2	116.75	0	0.00	117.00	2	2,471	0.08%
2020/08/19	1	123.50	0	0.00	122.00	1	2,477	0.04%
2020/08/18	1	124.50	0	0.00	124.00	1	2,493	0.04%
2020/08/14	0	0.00	2	128.50	128.50	-2	2,623	-0.08%
2020/08/13	0	0.00	2	127.50	127.50	-2	2,652	-0.08%
2020/08/12	1	121.50	0	0.00	121.50	1	2,717	0.04%
2020/08/11	2	124.25	0	0.00	122.00	2	2,855	0.07%
2020/08/10	1	126.50	10	129.00	126.50	-9	2,833	-0.32%
2020/08/07	20	133.00	0	0.00	132.50	20	2,822	0.71%
2020/07/31	0	0.00	1	136.50	136.00	-1	3,069	-0.03%
2020/07/24	0	0.00	5	141.20	137.50	-5	3,185	-0.16%
2020/07/23	4	140.50	0	0.00	140.50	4	3,132	0.13%
2020/07/21	2	137.50	0	0.00	137.50	2	3,051	0.07%
2020/07/17	1	133.50	0	0.00	136.50	1	3,029	0.03%
2020/07/13	21	138.02	0	0.00	137.50	21	3,107	0.68%
2020/07/09	2	143.00	5	141.50	143.50	-3	3,137	-0.10%
2020/07/08	5	139.00	0	0.00	140.00	5	3,103	0.16%
2020/07/03	2	145.00	0	0.00	144.50	2	3,023	0.07%
2020/07/02	4	147.50	0	0.00	147.50	4	3,058	0.13%
2020/06/23	0	0.00	2	144.50	143.00	-2	3,297	-0.06%
2020/06/18	20	146.50	0	0.00	147.00	20	3,463	0.58%
2020/06/17	0	0.00	1	150.00	146.00	-1	3,470	-0.03%
2020/06/16	23	148.11	2	149.50	150.00	21	3,455	0.61%
2020/06/15	0	0.00	1	146.00	144.50	-1	3,442	-0.03%
2020/06/11	0	0.00	1	141.00	141.00	-1	3,410	-0.03%
2020/06/04	1	142.00	0	0.00	142.50	1	3,504	0.03%
2020/05/29	5	145.50	24	137.81	138.00	-19	3,613	-0.53%
2020/05/28	19	140.03	3	139.50	140.50	16	3,610	0.44%
2020/05/22	3	138.33	1	139.50	134.00	2	3,532	0.06%
2020/05/21	0	0.00	1	136.00	136.50	-1	3,527	-0.03%
2020/05/20	1	128.50	0	0.00	128.50	1	3,482	0.03%
2020/05/18	2	135.00	0	0.00	130.50	2	3,338	0.06%
2020/05/14	2	148.00	0	0.00	145.00	2	3,173	0.06%
2020/05/11	0	0.00	2	154.50	152.00	-2	3,130	-0.06%
2020/05/08	0	0.00	1	149.00	152.50	-1	3,083	-0.03%
2020/05/06	1	141.00	4	142.63	142.50	-3	2,860	-0.10%
2020/05/05	3	142.00	0	0.00	140.50	3	2,798	0.11%
2020/05/04	2	137.25	0	0.00	135.00	2	2,732	0.07%
2020/04/30	1	134.50	0	0.00	136.00	1	2,721	0.04%
2020/03/27	10	119.50	14	116.71	115.00	-4	2,514	-0.16%
2020/03/26	12	112.58	38	111.74	113.50	-26	2,387	-1.09%
2020/03/25	30	110.00	0	0.00	110.00	30	2,386	1.26%
2020/03/24	10	112.00	10	111.50	108.00	0	2,310	0.00%
2020/03/23	10	104.50	10	105.00	105.00	0	2,313	0.00%
2020/03/20	10	103.50	10	104.00	105.00	0	2,327	0.00%
2020/03/16	0	0.00	1.3	110.15	109.50	-1.3	2,273	-0.06%
2020/02/12	3	136.17	3	136.00	137.50	0	2,276	0.00%
2020/02/04	10	130.50	12	130.71	130.50	-2	2,603	-0.08%
2020/01/15	0	0.00	1	134.00	134.00	-1	2,880	-0.03%
2020/01/14	1	135.50	0	0.00	136.00	1	2,938	0.03%
2020/01/13	1	136.00	0	0.00	136.50	1	2,991	0.03%
2020/01/03	0	0.00	1	143.50	143.50	-1	3,743	-0.03%
2020/01/02	1	146.00	1	145.50	145.50	0	3,727	0.00%
2019/12/31	1	146.50	1	147.50	148.00	0	3,749	0.00%
2019/12/18	0	0.00	50	146.00	145.50	-50	3,994	-1.25%
2019/12/16	0	0.00	14	139.68	140.00	-14	3,993	-0.35%
2019/12/13	0	0.00	4	141.00	139.00	-4	4,053	-0.10%
2019/12/09	0	0.00	1	143.00	140.00	-1	4,345	-0.02%
2019/12/06	5	139.50	1	140.00	140.00	4	4,317	0.09%
2019/12/05	5	136.00	5	137.50	137.00	0	4,297	0.00%
2019/12/04	2	135.50	1	134.50	135.00	1	4,305	0.02%
2019/12/03	10	136.25	0	0.00	138.00	10	4,355	0.23%
2019/11/27	0	0.00	40	135.50	134.50	-40	4,338	-0.92%
2019/11/26	0	0.00	4	134.75	135.00	-4	4,333	-0.09%
2019/11/25	0	0.00	2	131.00	130.50	-2	4,308	-0.05%
2019/11/22	0	0.00	64	130.48	130.00	-64	4,348	-1.47%
2019/11/21	0	0.00	6	129.08	130.50	-6	4,376	-0.14%
2019/11/20	0	0.00	101	128.35	127.50	-101	4,396	-2.30%	大賣/鉅額交易
2019/11/19	1	130.50	6	132.00	130.50	-5	4,430	-0.11%
2019/11/18	58	131.84	51	130.95	132.50	7	4,455	0.16%
2019/11/15	11	126.05	0	0.00	126.50	11	4,424	0.25%
2019/11/14	52	124.50	0.1	124.50	124.50	51.9	4,481	1.16%
2019/11/13	200	125.85	0	0.00	125.00	200	4,483	4.46%	大買/鉅額交易
2019/11/12	0	0.00	1	124.50	124.50	-1	4,502	-0.02%
2019/11/11	1	126.00	0	0.00	124.50	1	4,528	0.02%
2019/11/08	11	124.45	11	124.82	123.00	0	4,514	0.00%
2019/11/07	13	121.31	13	121.15	128.00	0	4,544	0.00%
2019/10/31	0.3	133.50	0	0.00	134.00	0.3	4,582	0.01%
2019/10/25	0	0.00	1	130.00	130.00	-1	4,477	-0.02%
2019/10/23	0	0.00	5	129.80	129.50	-5	4,585	-0.11%
2019/10/22	0	0.00	1	126.50	127.00	-1	4,528	-0.02%
2019/10/21	76	126.00	0	0.00	126.50	76	4,491	1.69%
2019/10/18	3	128.00	79	127.46	127.00	-76	4,500	-1.69%
2019/10/17	22	115.95	12	117.42	119.50	10	4,312	0.23%
2019/10/16	4	126.38	1	126.50	126.00	3	3,982	0.08%
2019/10/14	1	139.50	0	0.00	140.00	1	3,805	0.03%
2019/10/09	0	0.00	0.1	136.00	135.00	-0.1	3,791	0.00%
2019/09/26	1	149.00	88	147.91	145.00	-87	3,706	-2.35%
2019/09/24	7	148.50	0	0.00	146.00	7	3,727	0.19%
2019/09/17	0	0.00	4	152.00	148.00	-4	3,629	-0.11%
2019/09/16	3	150.17	4	150.50	150.00	-1	3,613	-0.03%
2019/09/12	12	146.29	18	147.25	152.00	-6	3,588	-0.17%
2019/09/11	55	140.00	0	0.00	138.50	55	3,450	1.59%
2019/09/09	2	133.50	1	136.50	135.00	1	3,393	0.03%
2019/09/06	0	0.00	5	137.50	138.50	-5	3,384	-0.15%
2019/09/05	4	136.38	2	135.75	137.00	2	3,413	0.06%
2019/08/26	30	130.00	0	0.00	130.00	30	3,265	0.92%
2019/08/23	0	0.00	100	134.31	135.00	-100	3,264	-3.06%
2019/08/22	103	141.69	0	0.00	139.50	103	3,254	3.17%	大買/鉅額交易
2019/08/20	1	138.00	2	137.00	136.00	-1	3,193	-0.03%
2019/08/19	0	0.00	1	134.50	135.00	-1	3,169	-0.03%
2019/08/16	2	134.00	0	0.00	136.50	2	3,145	0.06%
2019/08/14	5	140.40	56	141.19	138.00	-51	3,206	-1.59%
2019/08/13	1	136.00	0	0.00	136.50	1	3,275	0.03%
2019/08/12	1	139.50	0	0.00	139.00	1	3,342	0.03%
2019/08/08	38	135.58	2	136.25	137.00	36	3,305	1.09%
2019/08/07	26	127.44	11	129.09	126.00	15	3,254	0.46%
2019/08/06	20	122.50	20	123.00	123.00	0	3,217	0.00%
2019/08/05	12	123.58	12	124.00	122.00	0	3,191	0.00%
2019/08/02	0	0.00	6	121.08	120.00	-6	3,215	-0.19%
2019/07/31	6	128.00	1	125.00	128.50	5	3,253	0.15%
2019/07/30	0	0.00	6	126.00	125.00	-6	3,307	-0.18%
2019/07/29	0	0.00	18	129.00	127.00	-18	3,376	-0.53%
2019/07/26	6	128.00	12	129.00	129.00	-6	3,441	-0.17%
2019/07/25	6	121.42	10	125.50	127.00	-4	3,396	-0.12%
2019/07/24	25	120.24	10	120.00	120.50	15	3,246	0.46%
2019/07/23	21	120.21	0	0.00	120.00	21	3,241	0.65%
2019/07/22	2	117.50	0	0.00	120.50	2	3,240	0.06%
2019/07/19	18	117.22	18	117.81	116.00	0	3,169	0.00%
2019/07/18	10	113.50	13.5	113.04	117.00	-3.5	3,157	-0.11%
2019/07/15	0	0.00	1	120.50	119.00	-1	3,089	-0.03%
2019/07/10	1	118.50	0	0.00	120.50	1	3,278	0.03%
2019/07/09	0	0.00	20	120.00	120.50	-20	3,271	-0.61%
2019/07/04	0	0.00	1	126.00	129.00	-1	3,204	-0.03%
2019/07/03	1	126.00	0	0.00	125.00	1	3,213	0.03%
2019/07/01	0	0.00	5	129.00	131.50	-5	3,208	-0.16%
2019/06/27	5	125.50	1	122.50	122.00	4	3,197	0.13%
2019/06/25	1	121.50	0	0.00	121.50	1	3,257	0.03%
2019/06/21	9	124.83	0	0.00	123.00	9	3,324	0.27%
2019/06/20	1	123.50	0	0.00	123.50	1	3,333	0.03%
2019/06/19	10	122.00	0	0.00	124.50	10	3,371	0.30%
2019/06/12	0	0.00	10	120.50	120.00	-10	3,529	-0.28%
2019/06/11	0	0.00	18	119.75	119.00	-18	3,574	-0.50%
2019/06/10	25	115.50	0	0.00	117.00	25	3,593	0.70%
2019/06/06	0	0.00	1	111.00	112.50	-1	3,595	-0.03%
2019/06/05	22	114.52	26	115.06	115.50	-4	3,597	-0.11%
2019/06/04	20	114.50	20	114.98	113.00	0	3,616	0.00%
2019/06/03	5	114.00	5	114.50	114.00	0	3,673	0.00%
2019/05/31	4	113.00	0	0.00	113.00	4	3,687	0.11%
2019/05/30	11	109.36	11	109.50	110.50	0	3,699	0.00%
2019/05/28	22	111.50	22	111.77	115.00	0	3,696	0.00%
2019/05/27	0	0.00	2	113.50	114.00	-2	3,691	-0.05%
2019/05/24	3	112.50	3	116.00	112.50	0	3,685	0.00%
2019/05/23	21	115.02	18	115.64	115.00	3	3,726	0.08%
2019/05/22	3	117.50	1	117.50	117.50	2	3,745	0.05%
2019/05/21	3	114.17	11	114.95	118.00	-8	3,733	-0.21%
2019/05/20	17	109.79	16	109.66	112.50	1	3,682	0.03%
2019/05/17	15	116.67	15	114.73	112.50	0	3,613	0.00%
2019/05/16	8	123.88	24	126.50	122.00	-16	3,558	-0.45%
2019/05/15	34	125.06	10	122.50	125.50	24	3,540	0.68%
2019/05/09	0	0.00	3	121.50	119.00	-3	3,469	-0.09%
2019/05/08	14	122.32	15	122.30	123.00	-1	3,438	-0.03%
2019/05/07	5	124.60	5	124.60	126.00	0	3,378	0.00%
2019/05/06	33	118.35	33	118.71	117.50	0	3,293	0.00%
2019/05/03	4	118.25	0	0.00	118.00	4	3,229	0.12%
2019/05/02	10	113.00	10	113.00	113.50	0	3,207	0.00%
2019/04/29	0	0.00	0	108.00	108.50	0	3,315	0.00%
2019/04/26	0	0.00	10	111.50	111.50	-10	3,310	-0.30%
2019/04/24	0	0.00	10	117.50	118.00	-10	3,463	-0.29%
2019/04/19	5	118.00	0	0.00	116.00	5	3,432	0.15%
2019/04/17	5	117.50	1	114.50	118.00	4	3,420	0.12%
2019/04/12	0	0.00	8	108.00	107.00	-8	3,235	-0.25%
2019/04/01	0	0.00	2	112.00	109.00	-2	3,271	-0.06%
2019/03/26	2	108.50	0	0.00	106.00	2	3,144	0.06%
2019/03/22	2	110.75	1	111.00	111.00	1	3,127	0.03%
2019/03/15	0	0.00	7	101.00	103.50	-7	2,898	-0.24%
2019/03/13	0	0.00	1	100.00	98.20	-1	2,893	-0.03%
2019/03/12	1	97.00	0	0.00	97.00	1	2,887	0.03%
2019/03/08	1	94.80	0	0.00	96.00	1	3,015	0.03%
2019/03/06	1	98.60	0	0.00	98.60	1	3,035	0.03%
2019/03/05	1	99.10	0	0.00	99.80	1	3,054	0.03%
2019/02/27	4	101.70	0	0.00	100.50	4	3,064	0.13%
2019/02/26	0	0.00	15	108.50	103.50	-15	3,021	-0.50%
2019/02/22	0	0.00	2	107.00	104.50	-2	2,977	-0.07%
2019/02/20	0	0.00	2	100.50	105.50	-2	2,864	-0.07%
2019/02/19	0	0.00	1	100.00	100.00	-1	2,818	-0.04%
2019/02/18	2	100.55	0	0.00	99.90	2	2,801	0.07%
2019/01/28	1	98.00	1	97.90	96.70	0	2,656	0.00%
2019/01/25	0	0.00	6	97.73	98.00	-6	2,726	-0.22%
2019/01/21	1	96.20	0	0.00	96.90	1	2,769	0.04%
2019/01/18	1	92.80	1	93.40	93.70	0	2,755	0.00%
2019/01/16	27	97.69	21	96.82	96.50	6	2,748	0.22%
2019/01/15	1	90.50	111	92.47	93.20	-110	2,714	-4.05%	大賣/鉅額交易
2019/01/11	0	0.00	3	90.97	91.00	-3	2,990	-0.10%
2019/01/10	0	0.00	10	90.94	91.80	-10	3,063	-0.33%
2019/01/07	121	91.85	0	0.00	90.60	121	3,167	3.82%	大買/鉅額交易
2019/01/03	1	90.60	1	90.90	91.50	0	3,284	0.00%
2018/12/21	2	87.40	2	86.00	87.90	0	3,458	0.00%
2018/12/20	4	87.10	1	87.70	86.10	3	3,457	0.09%
2018/12/19	1	89.70	0	0.00	86.30	1	3,453	0.03%
2018/12/12	0	0.00	1	95.00	94.40	-1	3,575	-0.03%
2018/12/11	3	95.40	4	95.33	95.30	-1	3,569	-0.03%
2018/12/10	1	94.00	0	0.00	93.40	1	3,606	0.03%
2018/12/07	3	94.23	0	0.00	92.50	3	3,659	0.08%
2018/12/06	0	0.00	5	94.60	93.70	-5	3,676	-0.14%
2018/12/05	9	99.56	0	0.00	97.70	9	3,711	0.24%
2018/12/04	1	103.00	0	0.00	102.50	1	3,734	0.03%
2018/12/03	0	0.00	1	105.00	106.00	-1	3,734	-0.03%
2018/11/29	1	98.40	1	99.50	96.00	0	3,600	0.00%
2018/11/28	0	0.00	6	90.22	92.90	-6	3,511	-0.17%
2018/11/27	7	87.57	1	89.20	88.30	6	3,473	0.17%
2018/11/22	4	91.05	4	89.70	88.00	0	3,466	0.00%
2018/11/19	0	0.00	2	88.00	90.60	-2	3,567	-0.06%
2018/11/16	0	0.00	6	90.07	88.20	-6	3,596	-0.17%
2018/11/14	1	88.60	0	0.00	88.10	1	3,646	0.03%
2018/11/13	5	86.22	0	0.00	90.50	5	3,650	0.14%
2018/11/09	0	0.00	11	90.04	90.80	-11	3,725	-0.30%
2018/11/08	0	90.00	2	92.60	90.00	-2	3,797	-0.05%
2018/11/06	17	91.68	18	92.00	89.40	-1	3,826	-0.03%
2018/11/05	10	93.15	5	92.34	93.90	5	3,923	0.13%
2018/11/02	14	91.89	19	90.25	91.20	-5	3,973	-0.13%
2018/11/01	0	0.00	13	90.37	89.00	-13	3,933	-0.33%
2018/10/31	5	82.80	15	80.91	85.00	-10	3,880	-0.26%
2018/10/30	22	78.49	5	78.22	78.50	17	3,804	0.45%
2018/10/29	5	78.00	5	77.30	77.30	0	3,789	0.00%
2018/10/26	5	77.00	10	78.35	77.10	-5	3,782	-0.13%
2018/10/25	4	76.98	6	77.63	77.10	-2	3,755	-0.05%
2018/10/24	6	80.30	6	79.65	80.60	0	3,702	0.00%
2018/10/23	4	77.70	5	76.28	77.70	-1	3,653	-0.03%
2018/10/22	12	76.33	8	75.50	78.50	4	3,583	0.11%
2018/10/19	3	75.30	1	73.70	74.00	2	3,509	0.06%
2018/10/18	18	82.26	7	85.76	80.50	11	3,311	0.33%
2018/10/17	3	88.60	3	90.60	88.60	0	3,255	0.00%
2018/10/16	4	88.58	4	88.53	88.60	0	3,242	0.00%
2018/10/15	5	89.76	3	86.90	89.90	2	3,202	0.06%
2018/10/12	6	81.05	6	85.33	87.80	0	3,135	0.00%
2018/10/11	5	80.70	4	79.90	79.90	1	3,077	0.03%
2018/10/09	2	88.00	12	88.06	88.10	-10	3,063	-0.33%
2018/10/08	2	87.50	2	88.50	87.50	0	3,165	0.00%
2018/10/05	2	89.80	1	89.20	88.50	1	3,258	0.03%
2018/10/04	7	95.40	1	93.60	96.00	6	3,211	0.19%
2018/10/02	6	104.33	4	102.00	104.00	2	3,246	0.06%
2018/10/01	5	103.20	4	102.00	103.00	1	3,247	0.03%
2018/09/28	3	99.67	0	0.00	101.50	3	3,251	0.09%
2018/09/27	10	101.04	3	99.20	102.00	7	3,249	0.22%
2018/09/26	3	99.00	3	103.00	99.00	0	3,230	0.00%
2018/09/25	3	104.00	3	101.50	104.00	0	3,271	0.00%
2018/09/21	3	102.00	3	99.70	103.00	0	3,313	0.00%
2018/09/20	7	100.54	2	106.00	99.10	5	3,307	0.15%
2018/09/19	3	106.50	3	105.00	108.00	0	3,297	0.00%
2018/09/18	3	105.50	2	106.00	103.50	1	3,277	0.03%
2018/09/17	2	107.00	3	103.83	107.00	-1	3,243	-0.03%
2018/09/14	3	106.17	5	103.68	106.00	-2	3,247	-0.06%
2018/09/13	3	99.03	3	100.33	101.00	0	3,211	0.00%
2018/09/12	4	94.38	1	93.90	95.00	3	3,167	0.09%
2018/09/11	1	91.30	0	0.00	91.60	1	3,169	0.03%
2018/09/10	1	100.50	1	99.80	98.50	0	3,113	0.00%
2018/09/07	10	110.50	0	0.00	108.50	10	3,191	0.31%
2018/08/31	0	0.00	10	120.50	119.50	-10	3,264	-0.31%
2018/08/29	10	117.50	0	0.00	117.00	10	3,384	0.30%
2018/08/27	5	116.00	6	117.67	119.50	-1	3,665	-0.03%
2018/08/24	11	115.86	11	115.50	114.50	0	3,643	0.00%
2018/08/22	1	120.00	0	0.00	118.50	1	3,627	0.03%
2018/08/21	2	123.00	0	0.00	124.00	2	3,596	0.06%
2018/08/16	2	117.50	2	118.75	122.00	0	3,585	0.00%
2018/08/15	0	0.00	2	119.25	119.00	-2	3,548	-0.06%
2018/08/14	2	118.00	0	0.00	118.00	2	3,478	0.06%
2018/08/13	2	120.75	0	0.00	118.50	2	3,488	0.06%
2018/08/10	0	123.50	2	122.75	123.50	-2	3,472	-0.06%
2018/08/09	0	0.00	2	115.50	122.50	-2	3,360	-0.06%
2018/07/31	1	116.50	1	117.50	117.50	0	3,537	0.00%
2018/07/27	2	119.00	1	120.50	119.50	1	3,536	0.03%
2018/07/26	0	0.00	3	118.50	119.50	-3	3,541	-0.08%
2018/07/25	3	117.17	0	0.00	116.50	3	3,583	0.08%
2018/07/23	2	116.50	10	116.55	118.00	-8	3,571	-0.22%
2018/07/18	9	121.39	1	121.00	122.00	8	3,763	0.21%
2018/07/17	1	117.50	3	117.83	119.00	-2	3,816	-0.05%
2018/07/16	2	116.00	17	115.21	114.50	-15	3,784	-0.40%
2018/07/13	63	119.80	56	120.21	116.00	7	3,694	0.19%
2018/07/12	10	119.00	0	0.00	120.50	10	3,560	0.28%
2018/07/11	11	117.18	13	119.27	120.00	-2	3,557	-0.06%
2018/07/10	2	113.50	1	111.00	117.50	1	3,494	0.03%
2018/07/09	0	0.00	1	113.00	110.00	-1	3,401	-0.03%
2018/07/06	1	108.00	1	109.00	110.00	0	3,384	0.00%
2018/07/05	1	109.50	1	110.50	109.50	0	3,380	0.00%
2018/07/04	10	106.00	10	108.50	110.00	0	3,344	0.00%
2018/07/03	1	110.00	0	0.00	105.50	1	3,344	0.03%
2018/06/29	2	107.00	2	108.00	107.50	0	3,286	0.00%
2018/06/28	4	106.38	4	107.50	107.00	0	3,290	0.00%
2018/06/26	4	103.00	4	104.13	101.50	0	3,401	0.00%
2018/06/25	3	101.27	3	102.00	101.50	0	3,365	0.00%
2018/06/22	1	101.50	0	0.00	101.00	1	3,347	0.03%
2018/06/21	1	105.00	1	105.50	105.00	0	3,335	0.00%
2018/06/20	2	102.75	2	104.00	104.00	0	3,314	0.00%
2018/06/19	22	104.02	26	105.62	104.00	-4	3,251	-0.12%
2018/06/15	8	108.00	5	107.50	108.50	3	3,193	0.09%
2018/06/14	1	100.50	1	101.50	100.00	0	3,047	0.00%
2018/06/13	2	101.25	2	102.50	101.00	0	3,044	0.00%
2018/06/12	2	99.20	2	99.95	99.80	0	3,020	0.00%
2018/06/06	2	105.00	2	104.75	104.50	0	2,901	0.00%
2018/06/05	2	103.50	2	104.50	102.00	0	2,823	0.00%
2018/06/01	0	0.00	1	94.00	96.00	-1	2,558	-0.04%
2018/05/31	2	95.55	1	95.90	94.60	1	2,535	0.04%
2018/05/29	1	91.80	1	93.20	91.70	0	2,454	0.00%
2018/05/28	1	92.70	1	93.40	92.90	0	2,461	0.00%
2018/05/25	1	92.00	0	0.00	92.70	1	2,475	0.04%
2018/05/24	0	0.00	1	91.60	95.00	-1	2,521	-0.04%
2018/05/21	0	0.00	1	92.00	92.70	-1	2,466	-0.04%
2018/05/18	2	93.50	0	0.00	91.40	2	2,447	0.08%
2018/05/17	1	94.00	1	94.70	94.70	0	2,442	0.00%
2018/05/16	2	95.05	3	95.83	96.30	-1	2,433	-0.04%
2018/05/15	0	0.00	2	92.60	94.30	-2	2,421	-0.08%
2018/05/14	6	92.90	4	93.65	94.00	2	2,407	0.08%
2018/05/10	1	90.30	11	90.05	88.70	-10	2,309	-0.43%
2018/05/09	12	91.53	1	89.70	91.80	11	2,253	0.49%
2018/05/08	0	0.00	1	87.30	89.10	-1	2,205	-0.05%
2018/05/02	1	87.10	1	88.10	86.10	0	2,147	0.00%
2018/04/25	0	0.00	5	79.00	83.50	-5	2,148	-0.23%
2018/04/24	6	77.83	1	77.20	78.10	5	2,099	0.24%
2018/04/20	0	0.00	1	95.00	91.80	-1	1,900	-0.05%
2018/04/19	1	93.70	1	94.70	92.20	0	1,905	0.00%
2018/04/18	1	89.20	1	89.90	92.00	0	1,960	0.00%
2018/04/17	1	88.90	0	0.00	88.70	1	1,973	0.05%
2018/04/16	0	0.00	1	90.80	92.00	-1	2,001	-0.05%
2018/04/12	0	0.00	2	94.20	93.90	-2	2,076	-0.10%
2018/04/10	3	94.20	1	95.00	93.90	2	2,132	0.09%
2018/04/09	4	95.05	1	94.80	95.00	3	2,233	0.13%
2018/04/03	7	94.06	6	94.60	96.50	1	2,231	0.04%
2018/04/02	5	97.56	5	95.50	95.50	0	2,238	0.00%
2018/03/31	1	98.00	0	0.00	97.30	1	2,277	0.04%
2018/03/30	1	97.80	10	96.81	99.00	-9	2,278	-0.40%
2018/03/29	7	91.73	5	92.50	92.10	2	2,137	0.09%
2018/03/20	1	92.10	2	91.60	91.50	-1	2,123	-0.05%
2018/03/19	4	92.43	0	0.00	93.00	4	2,137	0.19%
2018/03/13	0	0.00	2	91.40	91.50	-2	2,189	-0.09%
2018/03/08	0	87.70	0	0.00	88.00	0	2,275	0.00%
2018/03/07	2	88.80	0	0.00	88.00	2	2,287	0.09%
2018/02/26	2	93.50	2	94.10	94.00	0	2,522	0.00%
2018/02/23	0	0.00	1	88.30	88.00	-1	2,490	-0.04%
2018/02/21	2	89.00	0	0.00	89.90	2	2,596	0.08%
2018/02/12	1	86.60	2	87.20	86.90	-1	2,682	-0.04%
2018/02/09	4	87.68	3	88.77	86.00	1	2,740	0.04%
2018/02/08	1	88.20	1	88.60	88.00	0	2,716	0.00%
2018/02/05	0	0.00	1	84.30	88.50	-1	2,707	-0.04%
2018/01/29	1	89.30	1	90.10	90.50	0	2,917	0.00%
2018/01/24	1	90.70	1	91.40	93.10	0	2,984	0.00%
2018/01/23	3	94.43	3	92.03	92.30	0	3,020	0.00%
2018/01/22	2	89.90	0	0.00	90.00	2	3,064	0.07%
2018/01/11	2	87.55	2	88.40	87.80	0	3,018	0.00%
2018/01/08	0	0.00	31	89.84	92.80	-31	2,984	-1.04%
2018/01/03	0	0.00	2	89.80	89.00	-2	2,900	-0.07%