眾達-KY (4977)-日盛券商分點個股進出

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

眾達-KY

(4977)

可現股當沖

股價
71.1
漲跌
▲0.3
漲幅
+0.42%
成交量
266張
產業
上市通信網路類股
316人加入追蹤

立即追蹤
本地時間:13:30

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

眾達-KY (4977)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	23	123.41	12	124.33	122.50	11	6,226	0.18%
2023/04/06	6.1	118.69	25	118.84	120.00	-18.9	6,044	-0.31%
2023/03/31	2	115.26	2	113.50	116.00	0	5,943	0.00%
2023/03/30	4	112.63	5	115.00	113.00	-1	5,976	-0.02%
2023/03/29	17	117.47	13	117.31	118.50	4	5,880	0.07%
2023/03/28	6.3	115.66	2	113.50	112.50	4.3	5,830	0.07%
2023/03/27	78	115.51	0	0.00	114.50	78	5,814	1.34%
2023/03/24	2.1	116.05	1	115.00	117.00	1.1	5,820	0.02%
2023/03/22	0	0.00	1	112.00	111.50	-1	5,779	-0.02%
2023/03/21	0.1	111.00	1	112.00	110.00	-0.9	5,770	-0.02%
2023/03/20	27.2	110.76	17	111.44	111.00	10.2	5,746	0.18%
2023/03/17	1	118.50	1	119.00	118.50	0	5,633	0.00%
2023/03/16	0.1	116.50	0	0.00	116.50	0.1	5,638	0.00%
2023/03/15	0	0.00	3	119.17	119.00	-3	5,735	-0.05%
2023/03/14	3	118.00	2	117.50	117.00	1	5,811	0.02%
2023/03/13	1.2	119.50	102	117.52	118.50	-100.8	6,020	-1.68%	大賣/
2023/03/10	13	119.15	13	120.85	118.50	0	6,156	0.00%
2023/03/09	31	127.69	40	128.84	128.00	-9	6,088	-0.15%
2023/03/08	2	123.00	32	124.16	126.50	-30	6,123	-0.49%
2023/03/07	109	118.56	22	120.41	120.00	87	6,250	1.39%	大買/
2023/03/06	16	121.84	23	119.17	121.00	-7	6,272	-0.11%
2023/03/03	7	112.71	6	113.83	113.00	1	6,111	0.02%
2023/03/02	0	0.00	5	111.50	111.50	-5	6,124	-0.08%
2023/03/01	7	109.71	7	110.00	110.50	0	6,214	0.00%
2023/02/24	9	110.61	14	111.50	110.00	-5	6,208	-0.08%
2023/02/23	8	109.31	6	111.00	111.50	2	6,162	0.03%
2023/02/22	37	110.65	3	110.83	109.50	34	6,080	0.56%
2023/02/21	11	121.55	12	118.88	118.50	-1	5,882	-0.02%
2023/02/20	45	117.46	107	118.05	121.00	-62	5,718	-1.08%	大賣/
2023/02/17	20	115.45	16	116.47	116.50	4	5,563	0.07%
2023/02/16	57	114.18	14	111.04	116.00	43	5,472	0.79%
2023/02/15	41	107.62	0	0.00	107.00	41	5,331	0.77%
2023/02/14	15	108.47	13	108.38	108.00	2	5,311	0.04%
2023/02/13	2	110.50	5	109.90	111.00	-3	5,288	-0.06%
2023/02/10	28.5	113.60	145.7	113.03	110.50	-117.2	5,214	-2.25%	大賣/鉅額交易
2023/02/09	22	110.73	13	112.65	111.50	9	4,955	0.18%
2023/02/08	20	110.75	45	113.69	109.50	-25	4,895	-0.51%
2023/02/07	42	112.88	11	112.05	113.00	31	4,814	0.64%
2023/02/06	17	110.62	18	111.89	111.50	-1	4,780	-0.02%
2023/02/03	32	111.13	30	111.83	112.00	2	4,757	0.04%
2023/02/02	21	111.17	12	112.00	111.50	9	4,696	0.19%
2023/02/01	34	113.93	0	0.00	113.00	34	4,680	0.73%
2023/01/31	4	116.38	4	114.25	113.50	0	4,698	0.00%
2023/01/30	10	113.25	73	115.54	113.00	-63	4,599	-1.37%
2023/01/17	37	107.76	30	109.42	111.50	7	4,472	0.16%
2023/01/16	0	0.00	1	104.50	105.00	-1	4,362	-0.02%
2023/01/13	5	102.90	0	0.00	102.00	5	4,353	0.11%
2023/01/12	6	104.33	4	104.50	104.50	2	4,332	0.05%
2023/01/11	16	106.03	62	105.80	104.50	-46	4,355	-1.06%
2023/01/10	24	104.00	58	105.47	104.50	-34	4,292	-0.79%
2023/01/09	29	104.97	52	104.12	107.00	-23	4,187	-0.55%
2023/01/06	10	104.50	3	104.00	104.50	7	4,135	0.17%
2023/01/05	5	101.30	40.4	104.62	102.50	-35.4	4,079	-0.87%
2023/01/04	41.2	104.19	0	0.00	101.50	41.2	3,967	1.04%
2023/01/03	17	101.24	17	100.71	104.00	0	3,924	0.00%
2022/12/30	91	97.55	13	97.94	98.90	78	3,874	2.01%
2022/12/28	15	97.72	3	97.60	94.60	12	3,846	0.31%
2022/12/27	22	98.70	1	99.00	99.00	21	3,827	0.55%
2022/12/26	29	97.05	9	96.33	96.70	20	3,802	0.53%
2022/12/23	1	97.50	1	97.80	97.50	0	3,788	0.00%
2022/12/22	7	98.50	0	0.00	98.90	7	3,788	0.18%
2022/12/20	0	0.00	2	106.00	101.50	-2	3,752	-0.05%
2022/12/16	1	104.00	1	106.00	106.00	0	3,765	0.00%
2022/12/15	0	0.00	10	108.50	107.50	-10	3,748	-0.27%
2022/12/14	10	110.50	12	108.08	110.50	-2	3,718	-0.05%
2022/12/13	6	107.25	2	108.25	106.50	4	3,653	0.11%
2022/12/12	451	108.32	50	108.00	108.00	401	3,618	11.08%	大買/鉅額交易
2022/12/09	14	109.71	6.2	109.97	109.50	7.8	3,593	0.22%
2022/12/08	4	111.25	103	111.41	110.00	-99	3,592	-2.76%	大賣/
2022/12/07	10	116.85	10	112.75	110.50	0	3,568	0.00%
2022/12/06	0	0.00	24	115.23	115.00	-24	3,494	-0.69%
2022/12/05	7.2	112.69	16	113.91	117.50	-8.8	3,427	-0.26%
2022/12/02	38	109.08	8.1	110.54	108.00	29.9	3,205	0.93%
2022/12/01	2	108.50	9	106.89	105.50	-7	2,997	-0.23%
2022/11/30	19.1	106.41	11	105.68	105.50	8.1	2,961	0.27%
2022/11/29	17	105.47	117	107.82	105.50	-100	2,838	-3.52%	大賣/
2022/11/28	1	93.00	24	97.24	99.30	-23	2,605	-0.88%
2022/11/25	14	91.26	730	91.77	90.30	-716	2,509	-28.53%	大賣/鉅額交易
2022/11/24	13	96.14	4	98.50	94.70	9	2,463	0.37%
2022/11/23	2	95.75	6	97.75	95.60	-4	2,454	-0.16%
2022/11/22	2	89.30	0	0.00	89.20	2	2,426	0.08%
2022/11/21	0	0.00	1	91.00	92.80	-1	2,577	-0.04%
2022/11/18	3	88.40	0	0.00	88.00	3	2,708	0.11%
2022/11/17	0	0.00	3	91.60	90.60	-3	2,830	-0.11%
2022/11/16	6	90.60	1	91.10	90.30	5	2,907	0.17%
2022/11/15	5	91.10	2	91.75	91.90	3	2,945	0.10%
2022/11/14	3	90.87	1	94.90	94.40	2	2,938	0.07%
2022/11/11	1	92.90	0	0.00	92.00	1	2,940	0.03%
2022/11/10	1	98.10	0	0.00	97.10	1	2,914	0.03%
2022/11/08	0	0.00	2	101.00	97.50	-2	2,877	-0.07%
2022/11/04	1	94.50	1	96.00	96.00	0	2,853	0.00%
2022/11/03	3	95.40	3	95.27	95.30	0	2,875	0.00%
2022/11/02	0	0.00	3	95.03	94.00	-3	2,871	-0.10%
2022/11/01	0	0.00	1	89.90	93.30	-1	2,862	-0.03%
2022/10/31	2	87.50	0	0.00	88.70	2	2,845	0.07%
2022/10/28	4	87.65	2	89.40	86.60	2	2,801	0.07%
2022/10/27	4	87.05	3	90.47	94.00	1	2,743	0.04%
2022/10/24	15	92.87	25	90.81	92.70	-10	2,612	-0.38%
2022/10/21	15	90.61	20	90.00	90.00	-5	2,564	-0.19%
2022/10/20	16	102.07	4	101.38	100.00	12	2,516	0.48%
2022/10/19	10	106.00	0	0.00	104.00	10	2,485	0.40%
2022/10/18	4	105.00	4	104.75	103.50	0	2,424	0.00%
2022/10/17	0	0.00	1	105.00	103.50	-1	2,389	-0.04%
2022/10/13	1	97.90	1	103.50	98.30	0	2,343	0.00%
2022/10/11	1	106.50	1	106.00	106.50	0	2,293	0.00%
2022/10/07	2	111.50	0	0.00	112.00	2	2,256	0.09%
2022/10/06	1	113.00	0	0.00	113.50	1	2,228	0.04%
2022/10/04	15	119.67	17	120.56	121.00	-2	2,138	-0.09%
2022/09/30	3	114.50	3	116.50	116.00	0	2,067	0.00%
2022/09/29	1	117.50	3	116.17	116.50	-2	2,044	-0.10%
2022/09/28	2	111.50	0	0.00	109.50	2	2,012	0.10%
2022/09/26	0	0.00	1	113.00	113.00	-1	1,945	-0.05%
2022/09/23	1	115.00	10	114.90	112.00	-9	1,903	-0.47%
2022/09/22	4	121.75	0	0.00	122.00	4	1,855	0.22%
2022/09/21	0	0.00	2	120.00	118.50	-2	1,813	-0.11%
2022/09/20	2	118.00	2	118.50	119.50	0	1,799	0.00%
2022/09/19	1	116.50	0	0.00	119.00	1	1,785	0.06%
2022/09/16	10	119.10	6	119.33	117.50	4	1,764	0.23%
2022/09/15	2	122.00	0	0.00	118.50	2	1,750	0.11%
2022/09/14	1	121.50	1	116.50	121.50	0	1,714	0.00%
2022/09/13	3	122.33	7	121.00	120.50	-4	1,682	-0.24%
2022/09/12	123	120.73	2	117.50	121.50	121	1,603	7.54%	大買/鉅額交易
2022/09/08	7	119.36	4	119.13	121.50	3	1,545	0.19%
2022/09/07	7	117.07	7	117.93	119.00	0	1,504	0.00%
2022/09/06	15	121.17	16	121.63	120.00	-1	1,458	-0.07%
2022/09/05	17	118.15	24	118.25	117.50	-7	1,364	-0.51%
2022/09/02	1	121.00	3	119.67	119.50	-2	1,239	-0.16%
2022/09/01	1	116.00	0	0.00	116.00	1	1,163	0.09%
2022/08/31	4	120.38	5	119.90	119.50	-1	1,104	-0.09%
2022/08/30	37	117.65	12	120.33	121.50	25	1,053	2.37%
2022/08/29	2	115.50	3	116.17	116.00	-1	914	-0.11%
2022/08/26	1	119.00	0	0.00	114.00	1	803	0.12%
2022/08/25	5	110.40	7	113.29	115.50	-2	630	-0.32%
2022/08/24	2	106.25	5	107.50	105.00	-3	478	-0.63%
2022/08/23	6	100.20	12	102.58	99.30	-6	338	-1.78%
2022/08/22	0	0.00	13	98.29	99.50	-13	253	-5.13%
2022/08/19	1	94.00	0	0.00	95.10	1	203	0.49%
2022/08/18	0	0.00	1	96.00	95.30	-1	177	-0.56%
2022/08/10	1	91.30	6	88.95	89.30	-5	105	-4.73%
2022/08/09	0	0.00	0	85.00	85.20	0	76	0.00%
2022/08/05	0	0.00	1	82.10	82.30	-1	61	-1.62%
2022/08/04	0.3	77.30	0	0.00	77.50	0.3	58	0.51%
2022/07/08	1	79.50	0	0.00	79.50	1	65	1.54%
2022/07/06	0	0.00	1	76.60	75.00	-1	63	-1.57%
2022/05/20	0	0.00	1	76.30	76.40	-1	61	-1.62%
2022/04/28	0	0.00	6	79.00	79.50	-6	64	-9.31%
2022/04/15	0	0.00	1	79.00	79.80	-1	60	-1.64%
2022/04/13	0	0.00	1	80.40	80.20	-1	62	-1.61%
2022/04/07	0	0.00	1	81.00	81.30	-1	65	-1.53%
2022/03/30	1	80.00	0	0.00	80.80	1	66	1.50%
2022/03/17	0	0.00	1	78.10	78.60	-1	70	-1.42%
2022/03/11	0	0.00	1	78.20	78.20	-1	73	-1.35%
2022/03/03	0	0.00	4	78.23	78.60	-4	73	-5.42%
2022/02/14	2	78.00	0	0.00	77.60	2	88	2.26%
2022/02/09	0	0.00	5	80.40	80.30	-5	87	-5.70%
2022/01/26	3	78.13	0	0.00	78.00	3	90	3.30%
2021/12/30	0	0.00	1	86.00	87.50	-1	96	-1.04%
2021/12/29	0	0.00	2	85.00	85.50	-2	94	-2.11%
2021/12/21	0.1	85.80	0	0.00	85.30	0.1	95	0.10%
2021/11/29	0	0.00	2	84.00	84.50	-2	90	-2.21%
2021/11/16	0	0.00	1	88.20	88.30	-1	90	-1.10%
2021/11/15	0	0.00	1	86.10	87.10	-1	92	-1.09%
2021/11/04	0	0.00	2	86.60	85.50	-2	113	-1.77%
2021/10/28	0	0.00	1	86.70	85.00	-1	111	-0.90%
2021/10/06	1	74.60	0	0.00	74.20	1	132	0.76%
2021/09/30	0.1	80.80	0	0.00	80.70	0.1	143	0.07%
2021/09/22	10	80.00	0	0.00	79.20	10	152	6.56%
2021/09/14	0	0.00	1	78.70	78.20	-1	158	-0.63%
2021/09/10	1	75.70	1	76.30	76.80	0	162	0.00%
2021/09/08	1	75.90	0	0.00	75.30	1	165	0.61%
2021/09/06	0	0.00	1	78.50	78.10	-1	172	-0.58%
2021/09/03	0	0.00	1	79.10	79.50	-1	175	-0.57%
2021/08/25	0	0.00	1	80.00	81.00	-1	209	-0.48%
2021/08/20	1	73.40	0	0.00	73.70	1	216	0.46%
2021/08/19	1	74.80	0	0.00	75.00	1	216	0.46%
2021/08/17	3	77.17	0	0.00	74.20	3	214	1.40%
2021/08/13	1	80.80	0	0.00	81.90	1	209	0.48%
2021/08/12	2	81.90	0	0.00	81.70	2	210	0.95%
2021/08/11	1	82.50	0	0.00	82.30	1	213	0.47%
2021/08/02	16	87.89	0	0.00	87.90	16	284	5.63%
2021/07/30	19	87.50	0	0.00	87.50	19	289	6.56%
2021/07/29	17	84.00	0	0.00	84.00	17	301	5.64%
2021/07/28	0	0.00	3	81.43	83.40	-3	317	-0.94%
2021/07/27	4	84.23	1	84.20	83.60	3	343	0.87%
2021/07/19	1	87.80	0	0.00	87.70	1	376	0.27%
2021/07/12	1	84.20	0	0.00	84.00	1	425	0.24%
2021/07/09	0.2	88.50	2	87.50	87.30	-1.9	446	-0.41%
2021/07/08	0.1	88.80	10	89.00	88.50	-10	475	-2.09%
2021/07/07	1	89.00	0	0.00	88.80	1	539	0.19%
2021/07/01	2	89.20	0	0.00	89.30	2	614	0.33%
2021/06/29	26	91.31	0	0.00	91.60	26	633	4.10%
2021/06/25	0.1	92.50	0	0.00	91.90	0.1	647	0.01%
2021/06/22	2.1	89.12	0	0.00	88.30	2.1	654	0.31%
2021/06/21	2	90.35	0	0.00	90.00	2	668	0.30%
2021/06/08	10	98.90	0	0.00	98.90	10	708	1.41%
2021/06/07	0	0.00	1	98.90	99.00	-1	714	-0.14%
2021/06/04	1	98.40	0	0.00	98.80	1	717	0.14%
2021/05/25	1	92.10	0	0.00	92.20	1	734	0.14%
2021/05/24	15	91.40	0	0.00	91.40	15	734	2.04%
2021/05/21	10	89.90	0	0.00	90.20	10	736	1.36%
2021/05/19	2	86.00	1	86.00	87.00	1	736	0.14%
2021/05/17	1	78.50	0	0.00	78.80	1	734	0.14%
2021/05/11	2	90.20	0	0.00	88.20	2	697	0.29%
2021/05/10	0	0.00	2	94.90	94.70	-2	684	-0.29%
2021/05/07	0	0.00	1	98.00	97.50	-1	681	-0.15%
2021/05/05	1	98.70	5	98.18	97.20	-4	665	-0.60%
2021/05/04	4	99.85	0	0.00	100.00	4	651	0.61%
2021/05/03	0	0.00	1	110.00	108.00	-1	627	-0.16%
2021/04/29	0	0.00	0.1	114.00	113.50	-0.1	620	-0.01%
2021/04/26	0	0.00	1	116.50	116.00	-1	639	-0.16%
2021/04/23	7	116.71	0	0.00	116.00	7	642	1.09%
2021/04/22	0	0.00	2	115.00	115.50	-2	655	-0.31%
2021/04/21	2	116.00	0	0.00	115.00	2	651	0.31%
2021/04/20	1	117.00	0	0.00	117.00	1	648	0.15%
2021/04/19	1	117.50	4	117.50	117.00	-3	650	-0.46%
2021/04/16	2	120.00	79	120.94	119.00	-77	662	-11.62%
2021/04/15	89	120.00	0	0.00	120.00	89	654	13.61%
2021/04/14	6	116.00	7	117.00	118.00	-1	643	-0.16%
2021/04/13	51	118.00	20	119.18	116.50	31	628	4.93%
2021/04/12	0	0.00	1	118.00	118.00	-1	577	-0.17%
2021/04/09	1	113.50	0	0.00	113.00	1	545	0.18%
2021/04/08	1	112.50	0	0.00	112.50	1	541	0.18%
2021/04/07	2	109.00	0	0.00	110.00	2	536	0.37%
2021/04/06	4.1	110.50	7	109.50	109.50	-2.9	540	-0.53%
2021/03/31	1	113.50	0	0.00	111.50	1	536	0.19%
2021/03/26	5	114.00	0	0.00	114.50	5	531	0.95%
2021/03/24	2	115.00	0	0.00	115.50	2	538	0.37%
2021/03/23	0	112.50	0	0.00	112.00	0	538	0.01%
2021/03/22	0	0.00	0.2	113.25	113.50	-0.2	539	-0.04%
2021/03/18	27	114.50	0	0.00	115.00	27	551	4.89%
2021/03/17	0	0.00	10	114.50	114.50	-10	579	-1.73%
2021/03/16	0	0.00	5	112.50	113.00	-5	585	-0.85%
2021/03/15	1	113.00	0	0.00	112.50	1	613	0.16%
2021/03/12	8	110.63	7	111.00	111.00	1	620	0.16%
2021/03/10	30.2	108.75	0	0.00	108.50	30.2	651	4.64%
2021/03/03	10	108.10	3	108.50	108.50	7	767	0.91%
2021/02/26	0	0.00	4	103.50	105.50	-4	798	-0.50%
2021/02/22	1	110.00	3	109.00	108.00	-2	857	-0.23%
2021/02/19	0	0.00	6	107.17	108.00	-6	873	-0.69%
2021/02/18	7	107.93	0	0.00	108.00	7	897	0.78%
2021/02/17	5	105.00	0	0.00	105.00	5	947	0.53%
2021/02/03	1	105.50	0	0.00	104.00	1	1,149	0.09%
2021/02/02	1	105.50	0	0.00	103.50	1	1,164	0.09%
2021/02/01	0	0.00	2	101.50	103.00	-2	1,182	-0.17%
2021/01/28	3	106.33	0	0.00	105.00	3	1,198	0.25%
2021/01/27	2	107.25	0	0.00	107.00	2	1,200	0.17%
2021/01/21	0	0.00	6	104.50	104.50	-6	1,216	-0.49%
2021/01/20	1	104.00	0	0.00	104.00	1	1,222	0.08%
2021/01/19	1	109.00	0	0.00	108.50	1	1,206	0.08%
2021/01/18	1	108.50	0	0.00	108.50	1	1,204	0.08%
2021/01/12	0	0.00	1	115.00	114.00	-1	1,199	-0.08%
2021/01/06	0	0.00	0.2	115.50	117.00	-0.2	1,188	-0.02%
2021/01/05	0	0.00	1	119.50	120.00	-1	1,180	-0.08%
2021/01/04	1	118.50	0	0.00	118.50	1	1,175	0.09%
2020/12/30	0	0.00	5	114.00	114.00	-5	1,177	-0.42%
2020/12/28	1	114.50	0	0.00	115.00	1	1,180	0.08%
2020/12/15	0	0.00	4	114.50	112.50	-4	1,238	-0.32%
2020/12/14	1	117.00	1	116.50	116.50	0	1,236	0.00%
2020/12/11	6	118.00	1	122.00	116.00	5	1,234	0.40%
2020/12/10	1	122.00	0	0.00	121.50	1	1,214	0.08%
2020/12/09	12	127.92	19	128.13	127.00	-7	1,198	-0.58%
2020/12/08	11	125.50	0	0.00	126.00	11	1,177	0.93%
2020/12/07	1	122.00	1	125.00	125.00	0	1,204	0.00%
2020/12/04	2	123.00	0	0.00	122.50	2	1,224	0.16%
2020/12/03	10	128.05	3	133.50	126.00	7	1,209	0.58%
2020/12/02	2	129.25	5	129.70	131.50	-3	1,174	-0.26%
2020/11/27	5	122.50	0	0.00	122.50	5	1,162	0.43%
2020/11/26	7	123.00	0	0.00	123.50	7	1,161	0.60%
2020/11/25	1	125.00	43	128.97	122.00	-42	1,163	-3.61%
2020/11/24	47	125.23	105	123.86	125.50	-58	1,128	-5.14%	大賣/
2020/11/23	0	0.00	1	125.50	123.50	-1	1,119	-0.09%
2020/11/20	10	125.50	11	123.55	123.50	-1	1,109	-0.09%
2020/11/19	3	122.00	3	125.00	122.00	0	1,104	0.00%
2020/11/18	1	123.00	0	122.00	122.00	1	1,107	0.09%
2020/11/17	2	122.00	4	122.88	122.50	-2	1,104	-0.18%
2020/11/16	6	122.83	6.2	120.66	123.00	-0.2	1,121	-0.02%
2020/11/13	17.2	120.15	10	121.65	120.00	7.2	1,122	0.64%
2020/11/12	0	0.00	9	114.44	116.00	-9	1,024	-0.88%
2020/11/11	114	114.86	3	115.00	113.00	111	1,001	11.09%	大買/鉅額交易
2020/11/10	0	0.00	4	112.00	111.00	-4	960	-0.42%
2020/11/06	0	0.00	1	108.00	106.00	-1	997	-0.10%
2020/11/04	0	0.00	2	104.00	104.00	-2	1,011	-0.20%
2020/11/03	1	103.50	0	0.00	103.50	1	1,029	0.10%
2020/11/02	0	0.00	1	101.50	100.50	-1	1,055	-0.09%
2020/10/30	0	0.00	1	103.00	102.50	-1	1,067	-0.09%
2020/10/29	1	103.50	0	0.00	104.00	1	1,102	0.09%
2020/10/27	0	0.00	1	105.50	106.00	-1	1,103	-0.09%
2020/10/23	1	104.50	0	0.00	104.50	1	1,121	0.09%
2020/10/19	1	106.00	1	106.00	108.50	0	1,201	0.00%
2020/10/16	101	104.57	0	0.00	103.00	101	1,216	8.30%	大買/鉅額交易
2020/10/07	6	104.50	3	103.50	103.50	3	1,491	0.20%
2020/09/28	1	103.00	1	103.50	103.50	0	1,876	0.00%
2020/09/25	4	104.50	1	105.00	101.50	3	1,896	0.16%
2020/09/24	3	107.83	0	0.00	107.50	3	1,901	0.16%
2020/09/23	0	0.00	1	115.00	116.00	-1	1,942	-0.05%
2020/09/22	2	111.00	3	109.83	112.50	-1	1,947	-0.05%
2020/09/21	1	111.50	11	113.14	109.00	-10	1,947	-0.51%
2020/09/18	4	116.00	5	115.50	114.00	-1	1,949	-0.05%
2020/09/17	0	0.00	2	115.50	115.00	-2	1,975	-0.10%
2020/09/16	0	0.00	1	115.00	114.50	-1	1,984	-0.05%
2020/09/15	1	115.00	1	116.50	114.50	0	1,985	0.00%
2020/09/14	5	115.00	2	114.00	115.00	3	1,991	0.15%
2020/09/11	3	114.50	5	113.00	113.00	-2	1,995	-0.10%
2020/09/10	12	113.58	50	114.40	115.00	-38	2,001	-1.90%
2020/09/09	2	112.25	0	0.00	110.00	2	1,970	0.10%
2020/09/07	5	110.50	3	106.67	107.00	2	1,971	0.10%
2020/09/04	5	110.50	5	111.00	113.00	0	2,001	0.00%
2020/09/03	1	113.00	0	0.00	113.00	1	2,011	0.05%
2020/09/02	0	0.00	4.1	116.09	119.00	-4.1	2,004	-0.21%
2020/09/01	0	0.00	2	112.50	114.50	-2	2,007	-0.10%
2020/08/31	3	114.17	1	112.50	112.50	2	2,021	0.10%
2020/08/28	0	0.00	1	115.00	114.50	-1	2,053	-0.05%
2020/08/26	1	115.00	0	0.00	116.00	1	2,088	0.05%
2020/08/21	1	110.50	1	113.00	113.00	0	2,189	0.00%
2020/08/20	5	109.60	2	105.50	108.00	3	2,212	0.14%
2020/08/19	8	116.94	26	115.00	115.00	-18	2,216	-0.81%
2020/08/18	2	120.75	0	0.00	121.50	2	2,215	0.09%
2020/08/17	1	123.50	0	0.00	124.50	1	2,231	0.04%
2020/08/14	3	123.00	3	124.00	124.00	0	2,277	0.00%
2020/08/13	1	123.50	0	0.00	123.50	1	2,274	0.04%
2020/08/12	6	131.58	4	130.75	125.50	2	2,288	0.09%
2020/08/10	0	0.00	4	135.25	132.00	-4	2,466	-0.16%
2020/08/07	3	131.00	5	130.80	129.50	-2	2,467	-0.08%
2020/08/06	3	134.17	2	136.00	134.00	1	2,483	0.04%
2020/08/05	4	135.50	52	134.78	135.50	-48	2,495	-1.92%
2020/08/04	2	136.00	3	134.00	134.00	-1	2,503	-0.04%
2020/08/03	0	0.00	3	132.33	131.50	-3	2,498	-0.12%
2020/07/31	2	130.00	1.1	131.40	130.00	0.9	2,520	0.04%
2020/07/29	5	129.70	2	129.50	129.50	3	2,612	0.11%
2020/07/28	4	132.38	3	133.50	128.00	1	2,641	0.04%
2020/07/27	151	135.32	1	137.00	134.50	150	2,667	5.62%	大買/鉅額交易
2020/07/24	1	138.00	10	138.50	136.00	-9	2,735	-0.33%
2020/07/22	50	143.50	0	0.00	141.50	50	2,786	1.79%
2020/07/21	0	0.00	16	139.09	137.00	-16	2,766	-0.58%
2020/07/20	3	137.50	4	137.75	139.00	-1	2,814	-0.04%
2020/07/17	2	139.25	12	140.38	138.00	-10	2,837	-0.35%
2020/07/16	14	142.36	0	0.00	144.50	14	2,833	0.49%
2020/07/15	13	143.81	66	146.10	141.00	-53	2,819	-1.88%
2020/07/14	15	146.70	10	143.80	143.50	5	2,777	0.18%
2020/07/13	4	143.63	83	147.20	150.00	-79	2,712	-2.91%
2020/07/10	29	139.98	0	0.00	136.50	29	2,645	1.10%
2020/07/09	4	140.75	5.3	140.51	139.50	-1.3	2,594	-0.05%
2020/07/08	8	136.88	4	136.50	137.00	4	2,517	0.16%
2020/07/07	15	136.47	58	136.97	139.50	-43	2,486	-1.73%
2020/07/06	2	133.00	5	131.50	133.00	-3	2,415	-0.12%
2020/07/03	2	131.50	3	130.50	130.50	-1	2,409	-0.04%
2020/07/02	63	130.55	2	129.00	130.50	61	2,406	2.53%
2020/07/01	0	0.00	3	125.00	126.00	-3	2,356	-0.13%
2020/06/30	3	121.17	1	123.50	121.00	2	2,352	0.09%
2020/06/29	3	124.17	1	122.50	122.50	2	2,364	0.08%
2020/06/24	1	124.50	52	122.75	123.50	-51	2,377	-2.15%
2020/06/23	51	123.00	0	0.00	123.00	51	2,384	2.14%
2020/06/19	1	124.00	0	0.00	121.00	1	2,456	0.04%
2020/06/17	0	0.00	0.1	123.50	123.50	-0.1	2,477	0.00%
2020/06/16	0	0.00	1	122.00	121.50	-1	2,536	-0.04%
2020/06/12	1	117.50	25	120.50	121.50	-24	2,599	-0.92%
2020/06/11	3	125.50	4	124.13	122.50	-1	2,610	-0.04%
2020/06/10	3	129.33	11	131.14	129.50	-8	2,615	-0.31%
2020/06/09	1	126.50	2.2	128.43	128.00	-1.2	2,691	-0.04%
2020/06/08	1	133.00	0	0.00	130.50	1	2,756	0.04%
2020/06/04	1	136.00	2	135.25	135.00	-1	2,988	-0.03%
2020/06/03	50	130.26	7	130.64	130.00	43	3,024	1.42%
2020/06/02	6	131.75	0	0.00	130.00	6	3,097	0.19%
2020/06/01	4	134.50	5	133.60	134.00	-1	3,103	-0.03%
2020/05/29	9	131.56	2	132.00	132.00	7	3,091	0.23%
2020/05/28	66	130.87	7	129.79	129.50	59	3,083	1.91%
2020/05/27	0	0.00	1	128.00	127.00	-1	3,008	-0.03%
2020/05/26	134	129.18	4	126.50	126.50	130	3,001	4.33%	大買/鉅額交易
2020/05/25	1	128.00	7	127.00	128.00	-6	2,975	-0.20%
2020/05/22	6	123.92	4	122.25	121.50	2	2,936	0.07%
2020/05/21	4.2	121.05	5	123.70	123.00	-0.9	2,938	-0.03%
2020/05/20	4	121.50	0	0.00	118.50	4	2,900	0.14%
2020/05/19	4	118.00	6	119.33	119.50	-2	2,931	-0.07%
2020/05/18	6	122.83	3	125.00	118.00	3	2,980	0.10%
2020/05/15	9	122.83	10	119.40	124.00	-1	2,908	-0.03%
2020/05/14	5	119.30	2	119.75	120.00	3	2,833	0.11%
2020/05/13	1	122.50	1	121.00	120.50	0	2,862	0.00%
2020/05/11	0	0.00	2	118.50	119.00	-2	2,916	-0.07%
2020/05/08	1	118.00	3	118.00	118.50	-2	2,971	-0.07%
2020/05/07	3	119.00	3	119.00	120.00	0	2,977	0.00%
2020/05/06	5	118.00	18	117.94	117.00	-13	3,015	-0.43%
2020/05/05	1	114.00	8	113.50	113.50	-7	3,012	-0.23%
2020/05/04	5	112.80	3	111.83	112.00	2	3,024	0.07%
2020/04/30	6	112.83	1	112.00	112.50	5	3,008	0.17%
2020/04/29	9	110.17	51	109.52	110.00	-42	2,984	-1.41%
2020/04/28	2	105.25	2	106.25	105.00	0	3,000	0.00%
2020/04/27	1	101.50	0	0.00	101.50	1	2,934	0.03%
2020/04/23	5	103.10	13	102.46	100.50	-8	2,995	-0.27%
2020/04/22	1	97.60	1.3	99.66	101.50	-0.3	2,982	-0.01%
2020/04/21	0	0.00	2.2	97.56	96.60	-2.2	3,122	-0.07%
2020/04/20	1	100.50	0	0.00	99.50	1	3,194	0.03%
2020/04/17	1	98.20	4	100.53	99.50	-3	3,267	-0.09%
2020/04/16	3	99.47	1	99.50	99.50	2	3,245	0.06%
2020/04/15	4	101.88	100.9	101.46	102.50	-96.9	3,231	-3.00%
2020/04/14	1	98.70	13	95.19	98.00	-12	3,209	-0.37%
2020/04/13	2	94.30	1	95.10	93.50	1	3,218	0.03%
2020/04/10	2	94.05	0	0.00	93.40	2	3,220	0.06%
2020/04/09	9	92.42	4	93.58	92.50	5	3,223	0.16%
2020/04/08	2	91.60	4	92.43	93.50	-2	3,229	-0.06%
2020/04/07	5.3	90.54	6	91.20	90.50	-0.7	3,232	-0.02%
2020/04/06	1	86.30	3	87.20	88.50	-2	3,226	-0.06%
2020/04/01	4	85.83	2	86.00	86.00	2	3,217	0.06%
2020/03/31	2	84.95	4	85.63	85.00	-2	3,210	-0.06%
2020/03/30	8	83.63	16	82.96	84.50	-8	3,195	-0.25%
2020/03/27	19	82.86	19	84.94	81.80	0	3,180	0.00%
2020/03/26	18	83.34	18	82.81	83.30	0	3,148	0.00%
2020/03/25	5	82.30	7	82.79	81.60	-2	3,114	-0.06%
2020/03/24	10	75.98	3	77.17	78.50	7	3,056	0.23%
2020/03/23	0	0.00	1	68.60	71.50	-1	3,028	-0.03%
2020/03/20	3	75.53	2	76.30	74.50	1	3,012	0.03%
2020/03/19	2	72.20	0	0.00	72.10	2	2,944	0.07%
2020/03/18	16	83.58	2.1	88.88	80.10	13.9	2,914	0.48%
2020/03/17	7	89.43	5	89.84	87.00	2	2,890	0.07%
2020/03/16	32	97.07	13	100.73	92.70	19	2,916	0.65%
2020/03/13	22	98.04	4	101.33	103.00	18	2,880	0.62%
2020/03/12	2	110.00	2	110.00	108.00	0	2,804	0.00%
2020/03/11	31	119.50	33	119.97	113.50	-2	2,714	-0.07%
2020/03/10	102	114.02	7	114.36	117.00	95	2,537	3.74%	大買/
2020/03/09	5	113.20	68	116.07	110.50	-63	2,465	-2.56%
2020/03/06	11	115.77	8	116.69	113.00	3	2,410	0.12%
2020/03/05	21	110.02	18	110.69	114.00	3	2,335	0.13%
2020/03/04	6	106.92	1	106.50	106.50	5	2,353	0.21%
2020/03/03	3	109.33	3	111.33	108.50	0	2,377	0.00%
2020/03/02	0	0.00	10	108.00	107.00	-10	2,444	-0.41%
2020/02/27	28	112.57	31	107.81	106.00	-3	2,439	-0.12%
2020/02/26	12	113.75	5	111.70	111.50	7	2,412	0.29%
2020/02/25	5	110.40	2	110.50	111.00	3	2,400	0.12%
2020/02/24	5	110.30	7	110.43	111.50	-2	2,394	-0.08%
2020/02/21	1	115.00	1	114.50	114.00	0	2,371	0.00%
2020/02/20	11	116.23	2	118.50	115.00	9	2,361	0.38%
2020/02/19	45	118.76	39	118.86	118.00	6	2,326	0.26%
2020/02/18	35	116.64	22	117.14	117.50	13	2,266	0.57%
2020/02/17	49	118.71	19	117.45	116.00	30	2,303	1.30%
2020/02/14	1	118.00	87	116.60	117.50	-86	2,275	-3.78%
2020/02/13	3	115.17	86	115.28	114.00	-83	2,266	-3.66%
2020/02/12	48	112.95	19	113.00	113.00	29	2,307	1.26%
2020/02/11	73.2	112.01	10	111.30	113.50	63.2	2,367	2.67%
2020/02/10	5	106.60	11	105.77	106.50	-6	2,301	-0.26%
2020/02/07	3	110.33	2	108.00	107.50	1	2,357	0.04%
2020/02/06	1	107.00	5	109.80	112.00	-4	2,302	-0.17%
2020/02/05	12	103.21	1	101.00	102.00	11	2,250	0.49%
2020/02/04	1	103.50	0	0.00	104.00	1	2,226	0.04%
2020/02/03	102	102.75	2	102.50	102.50	100	2,215	4.51%	大買/
2020/01/31	73	105.34	5	103.70	105.00	68	2,191	3.10%
2020/01/30	3	114.67	0	0.00	114.00	3	2,118	0.14%
2020/01/20	12	125.96	17	128.65	126.50	-5	2,129	-0.23%
2020/01/17	4	127.00	3	126.67	127.00	1	2,095	0.05%
2020/01/16	5	123.20	14	125.07	126.00	-9	2,084	-0.43%
2020/01/15	62	123.98	29	123.90	123.00	33	2,076	1.59%
2020/01/14	25	115.54	45	115.81	118.00	-20	1,955	-1.02%
2020/01/13	553	109.04	5	107.90	107.50	548	1,872	29.26%	大買/鉅額交易
2020/01/10	4	107.63	1	104.50	104.50	3	1,854	0.16%
2020/01/09	2	105.25	2	106.00	106.00	0	1,849	0.00%
2020/01/08	4	104.75	1	106.00	103.00	3	1,850	0.16%
2020/01/07	1	105.00	1	105.50	106.00	0	1,887	0.00%
2020/01/03	0	0.00	1	103.00	103.00	-1	1,868	-0.05%
2020/01/02	3	103.50	2	105.25	104.50	1	1,858	0.05%
2019/12/31	1	101.50	7	104.29	101.50	-6	1,856	-0.32%
2019/12/30	1	104.00	4	104.13	104.00	-3	1,890	-0.16%
2019/12/27	1	102.00	1	103.00	101.50	0	1,870	0.00%
2019/12/26	2	101.75	1	103.00	103.00	1	1,866	0.05%
2019/12/25	32	99.96	0	0.00	100.00	32	1,860	1.72%
2019/12/24	1	100.00	2	100.00	99.70	-1	1,859	-0.05%
2019/12/23	1	101.50	0	0.00	100.00	1	1,850	0.05%
2019/12/16	3	101.50	1	102.00	101.50	2	1,839	0.11%
2019/12/13	1	101.50	0	0.00	101.50	1	1,835	0.05%
2019/12/11	5	105.80	5	106.10	103.50	0	1,813	0.00%
2019/12/10	0	0.00	1	104.50	104.50	-1	1,750	-0.06%
2019/12/09	3	103.83	4	105.13	103.00	-1	1,752	-0.06%
2019/12/06	3	102.00	3	102.00	102.50	0	1,756	0.00%
2019/12/05	2	101.25	2	103.00	101.00	0	1,790	0.00%
2019/12/04	1	102.50	0	0.00	102.00	1	1,788	0.06%
2019/12/02	1	102.00	0	0.00	101.50	1	1,770	0.06%
2019/11/29	0	0.00	37	100.69	100.50	-37	1,759	-2.10%
2019/11/28	3	106.17	1	106.49	107.00	2	1,704	0.12%
2019/11/27	21	103.86	4	102.88	105.00	17	1,679	1.01%
2019/11/26	2	100.50	0	0.00	99.80	2	1,608	0.12%
2019/11/25	19	99.84	0	0.00	98.80	19	1,630	1.17%
2019/11/21	0	0.00	2	98.70	100.50	-2	1,629	-0.12%
2019/11/19	2	101.00	2	100.50	101.00	0	1,631	0.00%
2019/11/18	0	0.00	3	101.00	100.50	-3	1,664	-0.18%
2019/11/14	111	100.23	6	99.98	99.50	105	1,682	6.24%	大買/鉅額交易
2019/11/13	5	107.10	86	105.50	105.00	-81	1,616	-5.01%
2019/11/12	6	106.33	14	106.46	108.50	-8	1,593	-0.50%
2019/11/11	24	110.04	12	110.33	108.00	12	1,552	0.77%
2019/11/08	9	110.22	13	111.58	112.00	-4	1,433	-0.28%
2019/11/07	5	104.00	6.1	104.07	104.00	-1.1	1,319	-0.08%
2019/11/06	9	107.06	9	104.22	103.00	0	1,302	0.00%
2019/11/04	1	104.50	2	104.50	104.50	-1	1,193	-0.08%
2019/10/31	0	0.00	4	101.50	100.50	-4	1,149	-0.35%
2019/10/30	20	99.95	1	101.50	101.50	19	1,136	1.67%
2019/10/29	3	99.40	5	98.14	99.20	-2	1,124	-0.18%
2019/10/28	26	100.33	0	0.00	100.00	26	1,097	2.37%
2019/10/25	0	0.00	10	104.00	101.50	-10	1,073	-0.93%
2019/10/24	4	105.00	0	0.00	106.00	4	1,049	0.38%
2019/10/23	1	106.00	5	105.10	105.00	-4	1,034	-0.39%
2019/10/22	5	103.10	9.1	104.11	105.00	-4.1	984	-0.41%
2019/10/21	3	99.17	0	0.00	100.50	3	925	0.32%
2019/10/18	36	103.29	3	102.50	101.00	33	905	3.65%
2019/10/16	0	0.00	1	102.50	100.00	-1	813	-0.12%
2019/10/15	8	100.50	5.2	102.44	101.50	2.8	783	0.36%
2019/10/14	0	0.00	3	96.53	95.40	-3	718	-0.42%
2019/10/08	1	93.70	0	0.00	93.90	1	689	0.14%
2019/10/07	2	94.80	0	0.00	93.50	2	688	0.29%
2019/10/04	0	0.00	2	94.40	93.80	-2	667	-0.30%
2019/10/02	1	83.00	1	84.50	85.80	0	609	0.00%
2019/10/01	1	84.30	1	83.00	83.10	0	606	0.00%
2019/09/24	0	0.00	1	88.20	88.10	-1	620	-0.16%
2019/09/23	0	0.00	1	87.80	87.60	-1	617	-0.16%
2019/09/20	0	0.00	1	88.40	87.60	-1	615	-0.16%
2019/09/18	1	86.30	0	0.00	86.50	1	609	0.16%
2019/09/17	1	86.40	0	0.00	87.00	1	603	0.17%
2019/09/12	0	0.00	2	88.50	88.00	-2	597	-0.33%
2019/09/11	0	0.00	1	87.80	87.00	-1	592	-0.17%
2019/09/10	3	87.87	2	88.25	85.50	1	571	0.17%
2019/09/09	0	0.00	2	92.70	91.50	-2	540	-0.37%
2019/09/04	1	90.50	2	92.25	91.60	-1	500	-0.20%
2019/09/03	1	91.00	0	0.00	91.00	1	503	0.20%
2019/09/02	2	93.30	0	0.00	93.30	2	504	0.40%
2019/08/30	2	92.80	2	92.70	93.10	0	524	0.00%
2019/08/29	1	92.00	1	93.90	92.00	0	518	0.00%
2019/08/28	1	92.80	17	94.51	92.80	-16	503	-3.18%
2019/08/26	1	89.90	0	0.00	89.70	1	459	0.22%
2019/08/23	1	91.80	0	0.00	92.00	1	453	0.22%
2019/08/21	37	92.55	28	91.62	91.60	9	431	2.08%
2019/08/20	4	90.40	3	89.60	90.40	1	392	0.25%
2019/08/19	4	84.85	1	85.00	85.80	3	361	0.83%
2019/08/15	1	81.80	0	0.00	80.90	1	361	0.28%
2019/08/06	1	80.00	1	80.30	82.30	0	407	0.00%
2019/08/02	1	82.10	0	0.00	82.20	1	416	0.24%
2019/07/31	1	84.90	0	0.00	84.80	1	414	0.24%
2019/07/30	0	0.00	161	85.20	85.00	-161	414	-38.85%	大賣/鉅額交易
2019/07/29	1	87.00	114	87.10	86.90	-113	410	-27.50%	大賣/鉅額交易
2019/07/26	1	88.10	1	88.80	87.80	0	422	0.00%
2019/07/25	0	0.00	1	88.30	89.50	-1	423	-0.24%
2019/07/24	8	91.91	0	0.00	89.80	8	417	1.92%
2019/07/23	1	92.30	0	0.00	91.20	1	425	0.24%
2019/07/15	0.1	92.40	0	0.00	92.50	0.1	479	0.02%
2019/07/12	0	0.00	2	90.05	91.20	-2	488	-0.41%
2019/07/11	2	95.70	0	0.00	95.70	2	502	0.40%
2019/07/10	0	0.00	3	94.43	94.50	-3	503	-0.60%
2019/07/09	0	0.00	6	95.10	93.80	-6	509	-1.18%
2019/07/03	0	0.00	1	97.90	97.50	-1	592	-0.17%
2019/07/02	4	97.93	0	0.00	98.00	4	619	0.65%
2019/07/01	0	0.00	3	95.43	95.20	-3	630	-0.48%
2019/06/27	0	92.60	0	0.00	92.60	0	636	0.00%
2019/06/25	0	0.00	4	92.45	91.40	-4	645	-0.62%
2019/06/20	6	93.10	0	0.00	93.30	6	679	0.88%
2019/06/19	9	92.49	1	92.20	92.20	8	700	1.14%
2019/06/17	0	0.00	1	92.00	91.60	-1	752	-0.13%
2019/06/12	1	90.00	0	0.00	90.20	1	910	0.11%
2019/06/11	0	0.00	1	91.50	90.90	-1	915	-0.11%
2019/06/06	0	0.00	1	90.10	89.10	-1	998	-0.10%
2019/06/05	50	85.99	0	0.00	86.60	50	978	5.11%
2019/05/17	14	84.11	9	84.97	82.80	5	1,129	0.44%
2019/05/16	1	88.50	0	0.00	88.10	1	1,128	0.09%
2019/05/15	0	0.00	1	92.30	91.60	-1	1,135	-0.09%
2019/05/13	1	91.00	0	0.00	89.00	1	1,169	0.09%
2019/05/10	2	91.40	0	0.00	91.80	2	1,233	0.16%
2019/05/06	1	94.60	0	0.00	95.00	1	1,289	0.08%
2019/05/03	0	0.00	1	98.50	97.90	-1	1,287	-0.08%
2019/04/29	1	93.20	0	0.00	93.20	1	1,272	0.08%
2019/04/24	1	96.20	0	0.00	96.60	1	1,253	0.08%
2019/04/23	2	97.75	0	0.00	96.60	2	1,255	0.16%
2019/04/22	1	102.50	1	102.50	102.00	0	1,245	0.00%
2019/04/19	1	101.50	1	99.50	99.60	0	1,267	0.00%
2019/04/17	1	101.50	2	101.00	100.50	-1	1,297	-0.08%
2019/04/16	0	0.00	1	105.50	104.50	-1	1,300	-0.08%
2019/04/11	1	104.00	0	0.00	104.50	1	1,316	0.08%
2019/04/10	1	108.00	80	108.50	107.50	-79	1,322	-5.97%
2019/04/09	2	108.25	2	109.25	107.00	0	1,310	0.00%
2019/04/08	0	0.00	2	106.00	106.50	-2	1,295	-0.15%
2019/04/03	0	0.00	1	105.00	102.50	-1	1,289	-0.08%
2019/04/02	0	0.00	1	102.00	102.00	-1	1,301	-0.08%
2019/04/01	1	100.50	0	0.00	100.00	1	1,351	0.07%
2019/03/26	0	0.00	1	100.00	100.00	-1	1,464	-0.07%
2019/03/25	1	98.50	384	99.13	99.00	-383	1,509	-25.37%	大賣/鉅額交易
2019/03/22	1	104.50	6	102.50	102.00	-5	1,508	-0.33%
2019/03/21	6	105.25	0.1	106.00	105.50	5.9	1,536	0.38%
2019/03/20	2	104.00	2	103.00	103.00	0	1,574	0.00%
2019/03/19	1	102.00	2	102.75	103.50	-1	1,593	-0.06%
2019/03/18	3	101.33	2	101.50	102.00	1	1,576	0.06%
2019/03/15	1	97.80	16	97.84	97.10	-15	1,535	-0.98%
2019/03/13	3	96.20	2	93.70	93.50	1	1,481	0.07%
2019/03/12	0.1	94.00	6	94.85	94.00	-5.9	1,449	-0.41%
2019/03/11	0	0.00	1	92.30	92.30	-1	1,390	-0.07%
2019/03/08	1	90.00	0	0.00	91.30	1	1,393	0.07%
2019/03/07	1	92.10	0	0.00	91.60	1	1,399	0.07%
2019/03/06	0	0.00	1	91.20	92.00	-1	1,392	-0.07%
2019/03/04	1	90.50	101	90.65	90.60	-100	1,388	-7.20%	大賣/
2019/02/27	1	89.00	1	89.90	90.90	0	1,374	0.00%
2019/02/25	2	91.40	0	0.00	91.60	2	1,357	0.15%
2019/02/22	1	92.30	0	0.00	92.10	1	1,351	0.07%
2019/02/20	6	94.72	11	94.90	92.60	-5	1,325	-0.38%
2019/02/18	0	0.00	2	92.00	89.90	-2	1,259	-0.16%
2019/02/15	0	0.00	1	89.80	90.50	-1	1,241	-0.08%
2019/02/14	1	90.60	0	0.00	90.30	1	1,228	0.08%
2019/02/13	1	94.80	1	93.40	90.60	0	1,229	0.00%
2019/02/12	1	91.50	2	90.85	92.50	-1	1,202	-0.08%
2019/02/11	1	90.00	6	90.45	91.60	-5	1,180	-0.42%
2019/01/30	1	84.00	10	84.80	85.00	-9	1,112	-0.81%
2019/01/29	0	0.00	2	86.15	84.60	-2	1,106	-0.18%
2019/01/28	2	84.60	1	83.00	85.00	1	1,078	0.09%
2019/01/25	6	81.80	8	81.91	82.30	-2	1,045	-0.19%
2019/01/22	0	0.00	1	81.50	81.40	-1	1,040	-0.10%
2019/01/18	1	80.90	0	0.00	81.00	1	1,035	0.10%
2019/01/17	3	80.60	3	81.70	80.60	0	1,036	0.00%
2019/01/16	1	80.60	0	0.00	81.70	1	1,032	0.10%
2019/01/15	0	0.00	2	81.00	80.40	-2	1,024	-0.20%
2019/01/11	6	82.25	3	86.60	82.10	3	999	0.30%
2019/01/10	0	0.00	2	84.95	85.10	-2	969	-0.21%
2019/01/09	3	83.87	3	85.17	83.30	0	935	0.00%
2019/01/08	2	84.80	2	83.60	84.80	0	924	0.00%
2019/01/04	0	0.00	5	76.80	79.80	-5	889	-0.56%
2019/01/02	6	83.35	6	83.60	83.00	0	875	0.00%
2018/12/26	2	83.25	1	85.30	82.70	1	811	0.12%
2018/12/25	9	86.63	0	0.00	84.00	9	784	1.15%
2018/12/24	2	88.90	4	86.10	88.90	-2	745	-0.27%
2018/12/22	0	0.00	1	83.10	82.00	-1	685	-0.15%
2018/12/21	3	80.80	1	80.60	82.00	2	669	0.30%
2018/12/19	211	80.67	2	86.10	82.00	209	619	33.72%	大買/鉅額交易
2018/12/18	1	84.40	4	83.30	82.60	-3	541	-0.55%
2018/12/17	88	80.23	0	0.00	80.80	88	488	18.00%
2018/12/14	6	82.32	2	83.30	81.20	4	473	0.84%
2018/12/13	0	0.00	2	80.25	80.90	-2	424	-0.47%
2018/12/12	1	76.50	9	77.90	79.00	-8	361	-2.21%
2018/12/11	5	73.42	1	75.00	71.90	4	308	1.30%
2018/12/10	0	0.00	11	72.41	73.50	-11	288	-3.81%
2018/12/03	0	0.00	1	72.10	71.30	-1	253	-0.39%
2018/11/30	4	71.00	0	0.00	70.50	4	243	1.64%
2018/11/29	0	0.00	4	73.60	74.00	-4	231	-1.73%
2018/11/28	1	73.90	0	0.00	73.90	1	222	0.45%
2018/11/27	4	71.00	0	0.00	71.50	4	215	1.86%
2018/11/26	0	0.00	3	68.80	69.00	-3	210	-1.42%
2018/11/23	3	69.03	0	0.00	68.80	3	208	1.44%
2018/11/22	0	0.00	5	69.58	69.20	-5	203	-2.45%
2018/11/21	2	67.15	7	67.94	67.80	-5	194	-2.57%
2018/11/20	1	66.20	2	65.35	67.30	-1	186	-0.54%
2018/11/19	60	62.81	0	0.00	64.20	60	176	33.98%
2018/11/15	0	0.00	7	60.11	60.60	-7	173	-4.04%
2018/11/13	0	0.00	2	57.00	57.50	-2	171	-1.17%
2018/11/02	0	0.00	6	61.75	61.60	-6	198	-3.02%
2018/10/26	0	0.00	2	58.70	57.00	-2	195	-1.02%
2018/10/11	1	51.00	0	0.00	50.90	1	201	0.50%
2018/10/09	1	58.60	0	0.00	56.50	1	194	0.51%
2018/10/08	3	59.23	0	0.00	59.50	3	192	1.56%
2018/10/04	0	0.00	1	61.60	61.60	-1	191	-0.52%
2018/09/27	0	0.00	1	65.00	63.80	-1	205	-0.49%
2018/09/20	0	0.00	1	67.10	66.70	-1	217	-0.46%
2018/09/12	3	60.70	0	0.00	60.60	3	226	1.33%
2018/09/10	2	60.10	12.2	61.44	59.00	-10.2	236	-4.32%
2018/09/07	0	0.00	4	66.40	64.00	-4	233	-1.71%
2018/09/05	0	0.00	2	68.80	68.00	-2	246	-0.81%
2018/08/28	0	0.00	2	71.10	70.20	-2	313	-0.64%
2018/08/16	2	66.60	0	0.00	67.50	2	320	0.62%
2018/08/13	3	70.03	5	71.50	70.00	-2	320	-0.62%
2018/08/10	3	78.80	0	0.00	76.90	3	308	0.97%
2018/08/07	0	0.00	2	83.20	82.50	-2	311	-0.64%
2018/08/06	0	0.00	60	82.84	83.00	-60	313	-19.11%
2018/08/03	2	83.40	0	0.00	82.30	2	318	0.63%
2018/08/01	2	83.35	2	83.50	83.50	0	320	0.00%
2018/07/25	1	82.70	0	0.00	82.50	1	349	0.29%
2018/07/24	1	83.50	50	83.68	83.70	-49	355	-13.77%
2018/07/23	1	84.00	0	0.00	83.40	1	368	0.27%
2018/07/20	2	87.85	54	86.50	85.90	-52	391	-13.28%
2018/07/19	0	0.00	3	87.90	87.70	-3	391	-0.77%
2018/07/18	5	85.46	1	86.00	86.50	4	391	1.02%
2018/07/13	0	0.00	9	83.30	84.20	-9	387	-2.32%
2018/07/11	0	0.00	50	82.47	81.70	-50	387	-12.92%
2018/07/10	0	0.00	8	83.14	83.00	-8	385	-2.08%
2018/07/04	1	89.10	2	89.30	88.00	-1	375	-0.27%
2018/07/03	0	0.00	2	90.30	89.40	-2	372	-0.54%
2018/07/02	0	0.00	50	92.16	91.20	-50	371	-13.44%
2018/06/28	0	0.00	1	94.40	93.00	-1	364	-0.27%
2018/06/27	0	0.00	1	93.70	91.90	-1	360	-0.28%
2018/06/20	1	90.50	0	0.00	89.10	1	364	0.27%
2018/06/19	6	91.53	0	0.00	90.80	6	359	1.67%
2018/06/14	4	93.40	0	0.00	93.00	4	353	1.13%
2018/06/13	6	95.60	0	0.00	95.60	6	348	1.72%
2018/06/12	0	0.00	1	96.20	98.30	-1	341	-0.29%
2018/06/11	23	95.25	0	0.00	94.30	23	329	6.98%
2018/06/08	1	94.50	5	94.20	95.40	-4	325	-1.23%
2018/06/05	0	0.00	1	92.40	91.40	-1	303	-0.33%
2018/06/01	0	0.00	4	89.38	90.20	-4	294	-1.36%
2018/05/21	0	0.00	1	85.00	86.10	-1	295	-0.34%
2018/05/18	0	0.00	0.4	83.70	83.80	-0.4	293	-0.13%
2018/05/10	0	0.00	1	83.40	84.20	-1	360	-0.28%
2018/05/04	3	78.50	21	84.02	84.30	-18	389	-4.62%
2018/04/27	2	73.10	0	0.00	73.40	2	435	0.46%
2018/04/26	1	72.80	0	0.00	73.10	1	426	0.23%
2018/04/25	1	80.80	0	0.00	80.80	1	403	0.25%
2018/04/24	1	84.80	0	0.00	83.10	1	405	0.25%
2018/04/20	2	88.50	0	0.00	88.50	2	422	0.47%
2018/04/18	0	0.00	2	89.40	89.50	-2	440	-0.45%
2018/04/16	1	90.10	0	0.00	90.10	1	460	0.22%
2018/04/11	0	0.00	37	93.56	91.40	-37	557	-6.64%
2018/04/10	0	0.00	8	91.24	90.30	-8	607	-1.32%
2018/04/09	0	0.00	6	92.65	91.50	-6	611	-0.98%
2018/04/03	0	0.00	13	93.42	93.20	-13	613	-2.12%
2018/04/02	10	96.10	0	0.00	95.20	10	618	1.62%
2018/03/31	10	95.10	0	0.00	95.10	10	623	1.60%
2018/03/26	1	89.10	0	0.00	89.20	1	656	0.15%
2018/03/23	1	90.20	0	0.00	90.10	1	667	0.15%
2018/03/16	0	0.00	9	95.13	95.60	-9	722	-1.25%
2018/03/15	0	0.00	32	97.06	97.00	-32	725	-4.41%
2018/03/14	0	0.00	1	96.60	96.20	-1	731	-0.14%
2018/03/13	0	0.00	20	93.70	93.70	-20	747	-2.68%
2018/03/09	2	93.30	14	92.91	92.30	-12	762	-1.57%
2018/03/08	0	0.00	1	92.30	92.50	-1	771	-0.13%
2018/03/07	1	92.00	10	92.99	92.00	-9	783	-1.15%
2018/03/05	2	93.55	0	0.00	93.00	2	809	0.25%
2018/03/01	0	0.00	1	94.00	95.00	-1	817	-0.12%
2018/02/26	1	95.00	0	0.00	95.00	1	823	0.12%
2018/02/22	0	0.00	10	95.23	95.50	-10	838	-1.19%
2018/02/21	0	0.00	1	90.10	91.20	-1	847	-0.12%
2018/02/12	1	88.00	0	0.00	88.50	1	853	0.12%
2018/02/08	0	0.00	10	91.20	90.70	-10	887	-1.13%
2018/02/07	0	0.00	1	92.20	90.70	-1	895	-0.11%
2018/02/06	1	88.10	11	85.91	87.10	-10	904	-1.11%
2018/02/05	0	0.00	10	94.58	94.30	-10	899	-1.11%
2018/02/02	19	94.70	1	94.10	93.80	18	912	1.97%
2018/02/01	1	98.00	68	97.92	97.00	-67	902	-7.42%
2018/01/31	25	102.00	0	0.00	99.90	25	959	2.60%
2018/01/30	0	0.00	1	100.50	101.00	-1	968	-0.10%
2018/01/29	10	103.00	2	103.25	103.00	8	972	0.82%
2018/01/25	41	104.32	270	102.93	101.00	-229	972	-23.55%	大賣/鉅額交易
2018/01/24	23	108.13	0	0.00	107.00	23	954	2.41%
2018/01/23	31	107.48	0	0.00	107.50	31	958	3.24%
2018/01/18	0	0.00	8	111.44	111.50	-8	1,057	-0.76%
2018/01/16	24	109.67	1	109.50	109.50	23	1,077	2.13%
2018/01/15	2	112.75	6	112.00	112.50	-4	1,096	-0.36%
2018/01/11	2	113.00	0	0.00	112.00	2	1,135	0.18%
2018/01/10	0	0.00	10	115.00	113.00	-10	1,160	-0.86%
2018/01/09	38	116.66	29	115.48	115.00	9	1,162	0.77%
2018/01/08	8	122.94	0	0.00	121.50	8	1,145	0.70%
2018/01/05	153	127.93	12	130.29	125.00	141	1,143	12.33%	大買/鉅額交易
2018/01/04	3	127.00	4	125.13	127.00	-1	1,112	-0.09%
2018/01/03	0	0.00	2	118.00	115.50	-2	1,070	-0.19%