嘉基 (6715)-統一券商分點個股進出

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

嘉基

(6715)

可現股當沖

股價
164.0
漲跌
▼2.5
漲幅
-1.50%
成交量
180張
產業
上市電子零組件類股
83人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉基 (6715)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/20	0	0.00	23	164.85	164.00	-23	479	-4.80%
2024/12/19	3	167.67	1	165.50	166.50	2	480	0.42%
2024/12/18	2.1	168.76	1	168.00	169.00	1.1	482	0.23%
2024/12/17	0.1	170.00	0	0.00	168.50	0.1	489	0.02%
2024/12/16	0	0.00	2.6	169.05	167.50	-2.6	488	-0.54%
2024/12/13	72.1	175.00	2	175.75	173.50	70.1	482	14.52%
2024/12/12	0	0.00	2	174.50	171.50	-2	478	-0.42%
2024/12/10	7	174.43	6	173.17	171.00	1	467	0.21%
2024/12/09	38	175.14	2	176.25	175.50	36	452	7.95%
2024/12/06	2	184.50	3.3	183.35	182.00	-1.3	442	-0.30%
2024/12/05	12.1	191.11	33.8	194.57	189.00	-21.7	431	-5.03%
2024/12/04	2.8	189.54	6	189.67	190.50	-3.2	405	-0.79%
2024/12/03	43	188.91	14.1	193.31	191.50	28.9	394	7.34%
2024/12/02	16	187.34	2	187.00	184.50	14	348	4.02%
2024/11/29	1	165.00	1	171.00	172.00	0	317	0.00%
2024/11/28	1	167.50	3	164.17	166.50	-2	317	-0.63%
2024/11/27	0	0.00	1	169.00	167.00	-1	314	-0.32%
2024/11/26	1	176.00	0	0.00	172.00	1	312	0.32%
2024/11/25	0	0.00	0.1	178.00	174.50	-0.1	309	-0.02%
2024/11/22	0	0.00	1	169.50	172.50	-1	304	-0.33%
2024/11/19	0	0.00	1	165.00	163.50	-1	301	-0.33%
2024/11/18	2	164.25	6	162.00	163.00	-4	303	-1.32%
2024/11/14	1	173.50	1	170.00	172.00	0	295	0.00%
2024/11/13	0.1	174.50	0	0.00	172.50	0.1	296	0.02%
2024/11/12	6	178.00	0	0.00	176.50	6	297	2.02%
2024/11/11	1	172.00	0	0.00	174.50	1	293	0.34%
2024/11/08	1	177.50	13	173.15	171.50	-12	294	-4.07%
2024/11/07	3	176.17	5	175.50	175.50	-2	292	-0.68%
2024/11/06	4	176.63	0	0.00	174.00	4	294	1.36%
2024/11/05	8	176.75	0	0.00	176.00	8	296	2.69%
2024/11/04	2	171.50	2	173.50	172.50	0	305	0.00%
2024/11/01	1	173.00	8	172.94	172.50	-7	310	-2.25%
2024/10/30	2	176.50	2	176.00	176.00	0	310	0.00%
2024/10/29	3	177.33	5	176.40	176.50	-2	310	-0.64%
2024/10/28	5	184.70	3.3	181.61	181.50	1.7	308	0.55%
2024/10/25	5	187.00	2	187.50	186.50	3	306	0.98%
2024/10/24	28.3	188.21	3	189.33	187.50	25.3	310	8.14%
2024/10/23	3	188.33	2	187.00	187.00	1	303	0.33%
2024/10/22	2	190.25	0	0.00	188.00	2	304	0.66%
2024/10/21	0	0.00	25.1	192.18	191.50	-25.1	303	-8.26%
2024/10/18	4.1	189.98	2	192.25	188.50	2.1	302	0.68%
2024/10/17	3	193.67	15.8	196.52	194.00	-12.8	302	-4.22%
2024/10/16	16.8	197.19	3	194.50	194.50	13.8	296	4.64%
2024/10/15	17	196.74	33.5	197.37	191.00	-16.5	277	-5.95%
2024/10/14	17.5	185.91	3	185.00	186.00	14.5	228	6.34%
2024/10/11	3	172.83	5	171.50	169.50	-2	227	-0.88%
2024/10/09	9	174.06	1	175.00	174.50	8	229	3.49%
2024/10/07	15	171.63	0	0.00	171.00	15	237	6.33%
2024/10/04	0	0.00	23	170.37	169.00	-23	239	-9.59%
2024/10/01	9	178.67	6	178.25	177.00	3	249	1.20%
2024/09/30	3	176.17	3	177.50	172.00	0	248	0.00%
2024/09/27	1	181.00	27	179.06	178.50	-26	249	-10.44%
2024/09/26	26	180.06	10	179.05	179.00	16	247	6.46%
2024/09/25	6	176.25	7	175.21	175.00	-1	244	-0.41%
2024/09/24	26	175.63	23	176.26	175.00	3	239	1.25%
2024/09/23	24	167.54	1	168.00	168.00	23	230	9.99%
2024/09/20	2	164.75	3	162.67	164.50	-1	237	-0.42%
2024/09/19	24	165.42	4	163.50	165.50	20	234	8.54%
2024/09/16	1	152.50	0	0.00	152.50	1	233	0.43%
2024/09/13	0	0.00	0.3	150.50	150.00	-0.3	235	-0.11%
2024/09/11	0	0.00	9	149.28	148.50	-9	244	-3.68%
2024/09/10	0	0.00	1	151.52	150.00	-1	249	-0.42%
2024/09/09	0	0.00	1	155.00	155.00	-1	261	-0.38%
2024/09/06	3	154.17	2	153.00	152.00	1	271	0.37%
2024/09/05	15	152.70	17	153.12	153.00	-2	273	-0.73%
2024/09/04	5	152.90	1	152.50	151.50	4	275	1.45%
2024/09/03	1	161.00	1	164.00	160.50	0	279	0.00%
2024/09/02	1	167.50	0	0.00	167.00	1	278	0.36%
2024/08/29	0	0.00	1	163.00	163.00	-1	283	-0.35%
2024/08/28	0	0.00	6	164.17	163.50	-6	284	-2.11%
2024/08/27	2	165.00	0	0.00	165.00	2	287	0.70%
2024/08/26	1	165.00	1	164.50	166.00	0	290	0.00%
2024/08/22	1	163.00	1	163.00	161.00	0	302	0.00%
2024/08/21	1	163.50	3	161.67	162.00	-2	303	-0.66%
2024/08/20	22	165.34	20	167.00	164.00	2	304	0.66%
2024/08/19	1.2	162.75	5	162.50	162.00	-3.8	303	-1.25%
2024/08/16	4	164.13	4	162.88	163.00	0	303	0.00%
2024/08/15	3	162.33	2	158.00	163.00	1	303	0.33%
2024/08/14	3	161.00	0	0.00	159.00	3	302	1.00%
2024/08/13	1	158.00	0	0.00	158.50	1	306	0.33%
2024/08/12	1	159.50	0	0.00	157.50	1	307	0.33%
2024/08/09	1	161.50	4	158.63	156.50	-3	305	-0.98%
2024/08/08	2	162.00	13	160.54	157.50	-11	303	-3.63%
2024/08/07	16	158.00	0	0.00	158.50	16	299	5.35%
2024/08/06	1	138.00	7	148.50	147.50	-6	297	-2.02%
2024/08/05	0.1	153.00	1	152.50	152.50	-0.9	286	-0.31%
2024/08/02	3	174.67	5	172.90	169.00	-2	280	-0.71%
2024/08/01	5	177.40	1.3	174.35	178.00	3.7	279	1.31%
2024/07/31	2	173.00	3	171.50	172.50	-1	279	-0.36%
2024/07/30	3	171.83	3	172.50	173.00	0	282	0.00%
2024/07/29	1	175.00	5	174.30	171.00	-4	281	-1.42%
2024/07/26	2	186.25	2	186.00	185.50	0	274	0.00%
2024/07/23	0	0.00	1	192.00	188.50	-1	273	-0.37%
2024/07/22	0	0.00	2	188.25	190.00	-2	270	-0.74%
2024/07/19	1	193.00	1	191.50	193.00	0	268	0.00%
2024/07/18	3	191.50	6.1	190.96	192.50	-3.1	272	-1.14%
2024/07/17	5	197.00	0	0.00	197.50	5	274	1.82%
2024/07/16	2	193.00	6.1	191.31	194.00	-4.1	276	-1.48%
2024/07/15	3	189.50	18	191.17	190.50	-15	284	-5.27%
2024/07/12	17	195.26	1	193.50	194.00	16	288	5.54%
2024/07/11	5	190.40	4	189.50	189.00	1	287	0.35%
2024/07/10	1	192.00	5	189.20	191.00	-4	293	-1.36%
2024/07/09	1	190.00	1.1	187.55	190.00	-0.1	294	-0.03%
2024/07/08	2.2	198.05	11	195.86	196.00	-8.8	290	-3.03%
2024/07/05	19	197.79	4	198.63	200.00	15	294	5.10%
2024/07/04	7	193.14	2	192.25	191.50	5	286	1.75%
2024/07/03	0	0.00	1	191.50	191.50	-1	303	-0.33%
2024/07/02	2	191.00	1	189.50	191.00	1	328	0.30%
2024/07/01	4	192.13	9.1	191.05	190.50	-5.1	332	-1.52%
2024/06/28	10	193.85	1	193.50	193.00	9	334	2.69%
2024/06/27	3	191.00	9	190.78	190.00	-6	337	-1.78%
2024/06/26	8	194.06	0	0.00	193.00	8	341	2.34%
2024/06/25	0	0.00	1	187.50	188.50	-1	337	-0.30%
2024/06/24	2	189.50	7	187.93	187.50	-5	338	-1.48%
2024/06/21	26	190.96	1	190.00	191.00	25	346	7.21%
2024/06/20	2	186.25	3	185.33	186.00	-1	350	-0.29%
2024/06/19	46	190.51	40	191.48	185.50	6	367	1.63%
2024/06/18	0	0.00	6	188.83	186.00	-6	376	-1.59%
2024/06/17	3.1	189.10	16	187.53	186.00	-12.9	378	-3.40%
2024/06/14	23	191.22	8	184.38	189.50	15	392	3.82%
2024/06/13	11	183.05	5	181.90	180.50	6	383	1.56%
2024/06/12	2	175.50	2	174.50	176.50	0	378	0.00%
2024/06/11	3	173.67	6	172.83	174.00	-3	383	-0.78%
2024/06/07	7	173.71	2	173.75	174.50	5	388	1.29%
2024/06/06	1	167.00	0	0.00	170.00	1	392	0.25%
2024/06/04	3	173.33	1	170.50	170.00	2	427	0.47%
2024/06/03	1	168.00	0	0.00	168.00	1	439	0.23%
2024/05/30	0	0.00	6.1	171.31	169.00	-6.1	507	-1.20%
2024/05/29	29	171.59	26	172.96	175.00	3	549	0.55%
2024/05/28	0	0.00	1	165.50	165.00	-1	573	-0.17%
2024/05/24	0	0.00	2	163.50	164.50	-2	615	-0.32%
2024/05/23	1	163.00	0	0.00	162.00	1	622	0.16%
2024/05/22	1	166.00	0	0.00	164.00	1	631	0.16%
2024/05/21	1	164.00	0	0.00	164.00	1	640	0.16%
2024/05/17	0	0.00	4	166.50	166.50	-4	668	-0.60%
2024/05/10	0	0.00	1	157.50	160.50	-1	716	-0.14%
2024/05/09	0	0.00	18	157.44	157.50	-18	719	-2.50%
2024/05/08	0	0.00	2	155.00	156.00	-2	727	-0.27%
2024/05/07	0	0.00	2	155.75	156.50	-2	732	-0.27%
2024/05/06	1	159.50	0	0.00	157.00	1	736	0.14%
2024/05/03	0	0.00	12	156.08	155.50	-12	735	-1.63%
2024/05/02	0	0.00	1	160.00	160.00	-1	733	-0.14%
2024/04/30	0	0.00	1.1	163.45	163.00	-1.1	737	-0.15%
2024/04/26	15	159.17	1	159.98	158.50	14	745	1.88%
2024/04/25	0	0.00	1	157.00	156.50	-1	745	-0.13%
2024/04/24	23.1	158.22	0	0.00	158.50	23.1	746	3.09%
2024/04/23	8	151.50	8	152.75	152.50	0	742	0.00%
2024/04/22	0	0.00	2	157.25	154.00	-2	736	-0.27%
2024/04/19	3	163.83	1	163.00	163.00	2	732	0.27%
2024/04/18	1	173.50	1	175.50	171.00	0	723	0.00%
2024/04/17	31	175.71	30	177.50	177.50	1	722	0.14%
2024/04/16	2	170.75	13	173.96	172.50	-11	726	-1.51%
2024/04/15	2.9	180.84	0	0.00	180.50	2.9	733	0.40%
2024/04/12	1	184.50	3	182.50	183.00	-2	747	-0.27%
2024/04/11	0	0.00	3	184.00	182.00	-3	769	-0.39%
2024/04/10	4	190.38	1	189.00	188.50	3	774	0.39%
2024/04/09	4	196.00	47.1	196.97	191.00	-43.1	781	-5.51%
2024/04/08	45.1	205.66	6.1	203.40	207.50	39	792	4.92%
2024/04/03	7	194.50	0.8	191.07	195.50	6.2	845	0.73%
2024/04/02	0	0.00	4	188.13	188.50	-4	861	-0.46%
2024/04/01	3	190.00	0	0.00	188.00	3	891	0.34%
2024/03/29	6	187.75	2	191.25	186.00	4	895	0.45%
2024/03/28	2	189.25	2	187.75	188.00	0	902	0.00%
2024/03/27	0	0.00	2	185.25	185.50	-2	903	-0.22%
2024/03/26	0	0.00	5	184.20	183.50	-5	916	-0.55%
2024/03/25	14	194.32	6	193.17	191.00	8	921	0.87%
2024/03/22	5	190.20	11	189.64	194.00	-6	916	-0.65%
2024/03/21	17	192.00	2	193.50	193.00	15	909	1.65%
2024/03/20	1	191.00	26	187.65	182.50	-25	919	-2.72%
2024/03/19	35	189.71	11	189.00	187.00	24	916	2.62%
2024/03/18	5	181.70	4	182.25	181.50	1	899	0.11%
2024/03/15	1	179.00	1	178.00	176.50	0	895	0.00%
2024/03/14	2	180.75	5	179.30	177.50	-3	893	-0.34%
2024/03/13	3	186.33	23	189.17	186.00	-20	891	-2.24%
2024/03/12	15	193.03	1	192.50	191.50	14	882	1.59%
2024/03/11	4	194.75	22	197.09	193.00	-18	873	-2.06%
2024/03/08	29	211.64	34	208.80	202.50	-5	861	-0.59%
2024/03/07	12	206.83	44	206.36	206.00	-32	836	-3.83%
2024/03/06	51	216.41	18	214.78	212.00	33	822	4.01%
2024/03/05	29	208.98	77	207.18	208.50	-48	779	-6.16%
2024/03/04	43	211.51	73	207.42	214.00	-30	752	-3.99%
2024/03/01	73	197.20	18	194.11	200.00	55	707	7.78%
2024/02/29	24	186.44	8	185.19	184.50	16	671	2.38%
2024/02/27	21	190.81	11.2	188.53	187.50	9.8	660	1.49%
2024/02/26	4	180.25	0	0.00	179.50	4	630	0.63%
2024/02/23	0	0.00	7	178.00	176.00	-7	628	-1.11%
2024/02/22	11	181.00	12	180.42	179.00	-1	623	-0.16%
2024/02/21	12	182.41	5	180.30	181.50	7	616	1.14%
2024/02/20	4	175.75	5	176.10	178.00	-1	605	-0.17%
2024/02/19	8	183.75	3	180.83	183.00	5	592	0.84%
2024/02/16	7	180.50	44	177.17	180.00	-37	579	-6.38%
2024/02/15	41	168.39	2	168.75	170.00	39	556	7.00%
2024/02/05	0	0.00	1	159.00	160.00	-1	543	-0.18%
2024/02/01	0	0.00	2	161.00	160.00	-2	550	-0.36%
2024/01/31	23	161.11	21	163.00	160.00	2	557	0.36%
2024/01/30	4	161.00	3	159.33	161.00	1	553	0.18%
2024/01/29	1	158.50	1	156.00	159.00	0	548	0.00%
2024/01/26	1	153.50	0	0.00	154.50	1	544	0.18%
2024/01/25	1	153.50	0	0.00	154.00	1	546	0.18%
2024/01/24	30	154.00	30	155.00	153.00	0	548	0.00%
2024/01/22	0	0.00	1.3	153.46	153.00	-1.3	542	-0.24%
2024/01/17	0	0.00	1	154.00	154.50	-1	535	-0.19%
2024/01/16	0	0.00	20	156.80	157.00	-20	535	-3.74%
2024/01/15	2	158.75	0	0.00	156.50	2	534	0.37%
2024/01/12	20	158.75	2	159.00	158.00	18	535	3.36%
2024/01/11	4	158.75	2	158.00	159.00	2	538	0.37%
2024/01/10	11	158.00	10	155.90	158.00	1	539	0.19%
2024/01/09	0	0.00	6	157.50	158.50	-6	535	-1.12%
2024/01/08	4	151.50	2	152.50	151.50	2	522	0.38%
2024/01/05	3	163.50	0	0.00	157.50	3	508	0.59%
2024/01/04	2	160.75	3	159.67	159.00	-1	494	-0.20%
2024/01/03	6	163.25	2	161.75	163.50	4	493	0.81%
2024/01/02	2.3	164.37	23	164.15	163.00	-20.7	491	-4.21%
2023/12/29	45	171.08	23.2	167.65	170.50	21.8	476	4.57%
2023/12/28	9	156.50	13	163.50	156.50	-4	400	-1.00%
2023/12/27	6	162.33	2	160.50	164.50	4	382	1.05%
2023/12/26	2	154.75	0	0.00	154.50	2	353	0.57%
2023/12/25	8	157.19	9	160.00	157.50	-1	350	-0.28%
2023/12/22	1	155.50	0	0.00	157.50	1	344	0.29%
2023/12/21	2	159.50	3	159.67	155.50	-1	345	-0.29%
2023/12/20	1	156.00	0	0.00	158.50	1	339	0.29%
2023/12/18	2	157.50	3	155.00	152.00	-1	347	-0.29%
2023/12/15	7	155.57	0	0.00	155.00	7	358	1.95%
2023/12/14	30	149.10	30	151.50	149.50	0	357	0.00%
2023/12/08	2	148.75	1	146.00	149.50	1	586	0.17%
2023/12/06	0	0.00	2	146.50	146.50	-2	614	-0.33%
2023/12/05	0	0.00	2	146.00	144.00	-2	614	-0.33%
2023/12/04	3	147.33	0	0.00	147.50	3	614	0.49%
2023/11/30	0	0.00	1	145.50	146.00	-1	613	-0.16%
2023/11/29	1	145.50	0	0.00	144.50	1	615	0.16%
2023/11/27	0	0.00	1	143.00	141.50	-1	625	-0.16%
2023/11/24	0	0.00	1	144.00	143.00	-1	626	-0.16%
2023/11/23	0	0.00	1	148.50	145.50	-1	629	-0.16%
2023/11/22	2	147.75	0	0.00	148.50	2	630	0.32%
2023/11/21	2	144.50	0	0.00	144.00	2	626	0.32%
2023/11/17	0	0.00	1	140.00	139.50	-1	621	-0.16%
2023/11/16	1	142.00	1	141.00	142.00	0	620	0.00%
2023/11/15	3	140.33	0	0.00	140.50	3	619	0.48%
2023/11/09	0	0.00	21	140.12	141.00	-21	617	-3.40%
2023/11/08	23	145.83	1	144.50	144.50	22	610	3.61%
2023/11/07	0	0.00	3	141.00	142.50	-3	600	-0.50%
2023/11/03	0	0.00	1	136.50	136.50	-1	596	-0.17%
2023/11/02	0	0.00	11	134.27	135.00	-11	596	-1.85%
2023/11/01	11	133.18	20	130.90	131.50	-9	593	-1.52%
2023/10/31	0	0.00	3	135.83	131.50	-3	591	-0.51%
2023/10/30	3	139.33	2	139.25	138.00	1	592	0.17%
2023/10/26	3	135.67	0	0.00	134.50	3	590	0.51%
2023/10/23	0	0.00	1	138.00	138.00	-1	591	-0.17%
2023/10/20	1	141.00	0	0.00	138.50	1	590	0.17%
2023/10/18	1	141.00	0	0.00	143.00	1	586	0.17%
2023/10/17	0	0.00	2	145.50	146.50	-2	582	-0.34%
2023/10/16	1	142.00	0	0.00	143.50	1	577	0.17%
2023/10/13	0	0.00	1	147.00	145.50	-1	579	-0.17%
2023/10/12	7	147.00	1	146.00	145.50	6	578	1.04%
2023/10/11	1	146.00	4	148.50	149.00	-3	568	-0.53%
2023/10/06	0	0.00	3	154.50	152.50	-3	562	-0.53%
2023/10/05	8	159.81	3	157.17	158.50	5	557	0.90%
2023/10/04	1	150.50	0	0.00	151.00	1	545	0.18%
2023/10/03	1	154.50	2	154.00	152.50	-1	544	-0.18%
2023/10/02	1	159.00	8	156.25	156.00	-7	541	-1.29%
2023/09/28	1	155.50	1	154.50	155.00	0	541	0.00%
2023/09/27	2	156.50	2	156.00	156.50	0	542	0.00%
2023/09/26	10	157.80	4	157.88	157.50	6	537	1.12%
2023/09/25	4	158.50	6	158.50	158.00	-2	532	-0.38%
2023/09/22	3	157.00	2	157.75	159.00	1	522	0.19%
2023/09/21	10	154.90	7	154.43	155.00	3	510	0.59%
2023/09/20	0	0.00	6	154.08	155.50	-6	496	-1.21%
2023/09/19	6	158.08	7	160.72	158.00	-1	473	-0.21%
2023/09/18	9	160.17	25	159.52	160.50	-16	451	-3.55%
2023/09/15	30	160.23	18.1	159.59	162.50	11.9	425	2.80%
2023/09/14	6	155.50	13	154.62	159.50	-7	344	-2.03%
2023/09/13	17	147.32	13	146.58	145.00	4	290	1.38%
2023/09/12	19	140.45	22	137.61	139.00	-3	220	-1.36%
2023/09/11	0	0.00	1	132.00	129.00	-1	194	-0.52%
2023/09/08	3	128.00	0	0.00	127.00	3	193	1.55%
2023/09/05	2	128.50	0	0.00	129.00	2	204	0.98%
2023/09/01	0	0.00	3	127.50	127.50	-3	204	-1.47%
2023/08/31	0	0.00	2	128.00	130.00	-2	202	-0.99%
2023/08/29	1	123.50	0	0.00	123.50	1	195	0.51%
2023/08/28	1	123.50	8	123.94	122.50	-7	197	-3.54%
2023/08/25	4	121.63	0	0.00	122.00	4	201	1.98%
2023/08/24	10	119.00	10	120.00	119.50	0	212	0.00%
2023/08/23	4	116.88	1	119.00	118.50	3	219	1.36%
2023/08/21	1	119.50	2	118.00	119.00	-1	224	-0.44%
2023/08/17	43	117.01	40	118.50	118.00	3	227	1.32%
2023/07/28	17	122.53	17	124.00	122.50	0	264	0.00%
2023/07/27	1	121.50	1	120.00	120.00	0	265	0.00%
2023/07/25	0	0.00	1	120.50	122.50	-1	269	-0.37%
2023/07/24	0	0.00	1	120.50	120.00	-1	271	-0.37%
2023/07/20	6	126.50	0	0.00	126.50	6	284	2.11%
2023/07/18	2	130.75	17	128.94	130.00	-15	303	-4.95%
2023/07/17	19	133.79	1	134.00	134.00	18	320	5.62%
2023/07/13	0	0.00	6	133.08	133.00	-6	379	-1.58%
2023/07/12	10	128.00	0	0.00	127.50	10	389	2.57%
2023/07/10	0	0.00	2	133.00	132.00	-2	406	-0.49%
2023/07/06	12	139.08	2	143.00	139.00	10	427	2.34%
2023/07/05	2	146.00	0	0.00	144.00	2	436	0.46%
2023/06/26	0	0.00	1	134.50	134.50	-1	639	-0.16%
2023/06/21	25	134.50	25	136.40	135.00	0	679	0.00%
2023/06/20	11	136.18	11	138.00	138.00	0	767	0.00%
2023/06/19	1	138.00	0	0.00	137.50	1	830	0.12%
2023/06/15	1	133.50	1	133.00	137.00	0	1,041	0.00%
2023/06/09	1	135.50	51	135.00	136.50	-50	1,083	-4.62%
2023/06/02	0	0.00	0.1	144.00	144.50	-0.1	1,149	0.00%
2023/06/01	0	142.00	1	142.00	142.00	-1	1,158	-0.08%
2023/05/31	0	0.00	3	146.50	143.50	-3	1,159	-0.26%
2023/05/30	14	147.29	5	147.80	147.50	9	1,162	0.77%
2023/05/29	20	146.15	6	145.58	145.50	14	1,156	1.21%
2023/05/26	1	141.50	1	146.50	141.50	0	1,161	0.00%
2023/05/25	1	143.50	0	0.00	143.00	1	1,182	0.08%
2023/05/23	2	143.75	0	0.00	143.00	2	1,265	0.16%
2023/05/22	0	0.00	1	144.00	145.00	-1	1,333	-0.07%
2023/05/19	12	147.46	3	148.50	143.00	9	1,367	0.66%
2023/05/18	3	145.67	2	145.50	148.00	1	1,360	0.07%
2023/05/17	0	0.00	6	136.33	140.50	-6	1,348	-0.45%
2023/05/12	3	137.00	0	0.00	137.50	3	1,349	0.22%
2023/05/09	1	141.00	0	0.00	140.00	1	1,356	0.07%
2023/05/05	1	143.00	2	142.75	145.00	-1	1,356	-0.07%
2023/05/04	2	141.25	0	0.00	141.00	2	1,357	0.15%
2023/05/03	1	143.00	0	0.00	141.50	1	1,357	0.07%
2023/05/02	0	0.00	1	144.50	145.00	-1	1,358	-0.07%
2023/04/28	2	143.52	1	143.00	143.00	1	1,357	0.07%
2023/04/27	2	139.00	0	0.00	140.00	2	1,352	0.15%
2023/04/26	14	140.89	1	139.50	141.00	13	1,352	0.96%
2023/04/25	1	145.50	0	0.00	141.00	1	1,348	0.07%
2023/04/24	0	0.00	1	148.50	147.50	-1	1,337	-0.07%
2023/04/21	2	148.75	0	0.00	146.00	2	1,332	0.15%
2023/04/20	1	154.00	20	151.78	151.50	-19	1,319	-1.44%
2023/04/19	1	161.00	5	165.00	159.50	-4	1,300	-0.31%
2023/04/18	5	165.60	10	163.50	165.00	-5	1,277	-0.39%
2023/04/17	0	0.00	3	159.67	160.50	-3	1,237	-0.24%
2023/04/14	0	0.00	20	161.00	161.00	-20	1,221	-1.64%
2023/04/13	1	163.50	15	164.13	161.50	-14	1,212	-1.16%
2023/04/12	5	162.50	13	162.42	162.00	-8	1,205	-0.66%
2023/04/11	0	0.00	2	168.00	166.50	-2	1,192	-0.17%
2023/04/10	3	166.50	6	166.00	166.50	-3	1,194	-0.25%
2023/04/07	3	168.34	3	166.17	168.00	0	1,189	0.00%
2023/04/06	1	162.00	4	161.25	163.50	-3	1,165	-0.26%
2023/03/31	1	166.00	2	167.00	165.50	-1	1,160	-0.09%
2023/03/30	47	169.98	4	170.25	169.00	43	1,143	3.76%
2023/03/29	31	162.08	8	162.81	161.50	23	1,073	2.14%
2023/03/28	10	162.30	28	160.77	165.50	-18	1,059	-1.70%
2023/03/27	29	163.90	88	164.71	162.50	-59	1,029	-5.73%
2023/03/24	74	165.18	3	165.67	165.00	71	1,012	7.01%
2023/03/23	27	169.30	19	170.74	168.00	8	987	0.81%
2023/03/22	10	169.85	6	172.75	173.50	4	940	0.43%
2023/03/21	37	158.68	32	158.75	158.00	5	898	0.56%
2023/03/20	17	152.62	24	154.50	155.00	-7	784	-0.89%
2023/03/17	14	144.50	1	135.50	144.50	13	690	1.88%
2023/03/16	1	132.00	0	0.00	131.50	1	668	0.15%
2023/03/13	1	133.50	210	130.51	133.50	-209	654	-31.92%	大賣/鉅額交易
2023/03/10	1	145.00	1	136.00	136.50	0	636	0.00%
2023/03/09	0	0.00	2	154.75	147.50	-2	623	-0.32%
2023/03/08	0	0.00	15	149.00	150.50	-15	600	-2.50%
2023/03/07	0	0.00	25	150.00	150.00	-25	595	-4.20%
2023/03/06	0	0.00	1	150.50	149.50	-1	591	-0.17%
2023/03/02	10	148.00	10	149.00	148.00	0	579	0.00%
2023/03/01	1	148.50	0	0.00	148.50	1	573	0.17%
2023/02/24	2	148.50	0	0.00	147.00	2	573	0.35%
2023/02/23	2	150.50	0	0.00	152.00	2	574	0.35%
2023/02/22	218	153.14	11	151.64	153.00	207	559	37.01%	大買/鉅額交易
2023/02/21	2	150.02	0	145.00	152.00	2	517	0.39%
2023/02/20	6	149.50	19	147.24	147.00	-13	476	-2.72%
2023/02/17	19	140.50	7	138.07	141.00	12	407	2.95%
2023/02/16	0	0.00	44	128.23	128.50	-44	371	-11.85%
2023/02/15	4	128.13	18	128.33	127.50	-14	376	-3.71%
2023/02/14	0	0.00	28	128.21	127.50	-28	376	-7.43%
2023/02/10	1	130.00	10	130.00	129.00	-9	382	-2.35%
2023/02/09	2	134.75	2	134.75	135.00	0	377	0.00%
2023/02/08	5	135.00	0	0.00	137.00	5	374	1.34%
2023/02/07	0	0.00	4	129.25	129.00	-4	365	-1.09%
2023/02/06	1	129.00	3	128.83	131.00	-2	366	-0.55%
2023/02/03	0	0.00	3	130.33	130.00	-3	365	-0.82%
2023/02/02	0	0.00	6	131.67	133.00	-6	363	-1.65%
2023/02/01	0	0.00	2	128.25	130.00	-2	368	-0.54%
2023/01/31	1	126.50	0	0.00	126.50	1	367	0.27%
2023/01/30	1	125.50	1	122.50	125.50	0	379	0.00%
2023/01/17	1	120.50	0	0.00	121.00	1	380	0.26%
2023/01/16	1	120.00	70	120.76	121.00	-69	387	-17.81%
2023/01/10	0	0.00	1	127.50	126.00	-1	396	-0.25%
2023/01/09	2	125.00	0	0.00	128.00	2	396	0.50%
2023/01/05	0	0.00	2	126.00	123.50	-2	398	-0.50%
2023/01/04	0	0.00	1	127.00	125.00	-1	400	-0.25%
2023/01/03	14	126.79	0	0.00	127.50	14	423	3.31%
2022/12/30	0	0.00	1	125.00	124.00	-1	422	-0.24%
2022/12/29	4	123.13	0	0.00	123.50	4	414	0.96%
2022/12/28	0	0.00	1	122.50	123.00	-1	414	-0.24%
2022/12/22	0	0.00	2	133.00	133.00	-2	392	-0.51%
2022/12/21	2	132.50	0	0.00	131.50	2	391	0.51%
2022/12/20	1	136.00	0	0.00	132.00	1	395	0.25%
2022/12/19	2	136.00	2	138.50	136.00	0	391	0.00%
2022/12/16	0	0.00	1	141.00	140.50	-1	395	-0.25%
2022/12/15	0	0.00	17	146.12	143.00	-17	388	-4.38%
2022/12/14	63	150.05	2	143.25	148.00	61	372	16.39%
2022/12/13	0	0.00	43	140.31	138.00	-43	331	-12.96%
2022/12/09	11	136.82	1	137.50	136.00	10	310	3.22%
2022/12/08	11	133.36	0	0.00	137.50	11	309	3.56%
2022/12/06	0	0.00	28	131.29	132.00	-28	305	-9.16%
2022/12/05	4	133.50	0	0.00	133.50	4	306	1.31%
2022/12/02	20	137.75	0	0.00	135.00	20	308	6.48%
2022/12/01	22	139.30	2	138.25	136.50	20	310	6.43%
2022/11/30	15	132.60	4	136.50	136.50	11	310	3.54%
2022/11/28	1	128.00	1	128.00	128.00	0	321	0.00%
2022/11/24	1	131.00	2	132.25	132.50	-1	321	-0.31%
2022/11/23	1	132.00	0	0.00	132.00	1	320	0.31%
2022/11/22	2	134.50	2	133.50	133.50	0	320	0.00%
2022/11/21	5	134.50	12	131.92	135.50	-7	315	-2.22%
2022/11/18	11	135.00	1	124.00	135.00	10	304	3.28%
2022/11/17	2	123.50	0	0.00	123.00	2	295	0.68%
2022/11/11	7	121.50	0	0.00	119.00	7	303	2.30%
2022/10/27	0	0.00	1	109.00	113.50	-1	408	-0.24%
2022/10/25	1	107.50	0	0.00	110.00	1	399	0.25%
2022/10/21	1	112.50	1	112.50	111.50	0	408	0.00%
2022/10/19	0	0.00	57	123.03	123.50	-57	413	-13.79%
2022/10/13	1	133.00	0	0.00	129.00	1	450	0.22%
2022/10/11	1	137.50	2	137.00	137.00	-1	460	-0.22%
2022/10/07	0	0.00	5	142.50	141.50	-5	454	-1.10%
2022/10/05	0	0.00	1	144.00	142.00	-1	481	-0.21%
2022/09/27	1	136.00	8	136.50	141.50	-7	586	-1.19%
2022/09/23	1	151.00	0.1	150.50	148.50	0.9	599	0.15%
2022/09/20	22	148.18	0	0.00	148.50	22	635	3.46%
2022/09/14	0	0.00	1	150.00	152.50	-1	793	-0.13%
2022/09/12	2	156.00	1	155.00	155.00	1	818	0.12%
2022/09/08	1	157.50	1	157.50	157.00	0	834	0.00%
2022/09/07	9	154.94	3	155.00	154.00	6	849	0.71%
2022/09/05	0	0.00	2	153.25	153.50	-2	876	-0.23%
2022/09/02	4	146.00	1	145.00	153.50	3	903	0.33%
2022/09/01	2	139.75	2	141.75	141.00	0	934	0.00%
2022/08/29	0	0.00	1	140.50	141.50	-1	1,010	-0.10%
2022/08/26	8	148.25	0	0.00	147.00	8	1,010	0.79%
2022/08/25	21	148.00	0	0.00	148.00	21	1,009	2.08%
2022/08/19	7	150.50	0	0.00	150.50	7	997	0.70%
2022/08/18	0	0.00	4	151.00	151.00	-4	994	-0.40%
2022/08/12	0	0.00	16	153.59	152.00	-16	975	-1.64%
2022/08/11	2	165.00	13	159.46	156.50	-11	963	-1.14%
2022/08/10	4	165.38	17	164.68	162.50	-13	951	-1.37%
2022/08/09	22.1	163.20	0	0.00	167.00	22.1	926	2.39%
2022/08/08	11	159.14	3	157.67	159.50	8	890	0.90%
2022/08/05	1	153.50	2	154.25	155.00	-1	882	-0.11%
2022/08/04	1	151.50	2	148.25	150.50	-1	879	-0.11%
2022/08/03	3.1	150.08	9	152.67	148.00	-5.9	875	-0.67%
2022/08/02	0	0.00	2	157.50	156.00	-2	856	-0.23%
2022/08/01	0	0.00	2	159.25	159.00	-2	852	-0.23%
2022/07/29	2	160.00	0	0.00	156.00	2	848	0.24%
2022/07/28	0	0.00	1	157.00	156.50	-1	832	-0.12%
2022/07/27	2	155.00	1	156.50	157.00	1	827	0.12%
2022/07/22	0	0.00	11	155.41	154.50	-11	805	-1.37%
2022/07/21	19	162.18	3	160.67	160.50	16	790	2.02%
2022/07/19	0	0.00	1	154.50	156.00	-1	763	-0.13%
2022/07/18	1	151.50	1	152.50	155.00	0	757	0.00%
2022/07/15	0	0.00	2	159.00	151.50	-2	744	-0.27%
2022/07/14	1	155.50	1	155.50	155.50	0	728	0.00%
2022/07/13	1	154.50	1	156.00	154.50	0	714	0.00%
2022/07/12	4	156.25	12	155.79	149.50	-8	698	-1.15%
2022/07/11	3	158.00	16	156.59	156.00	-13	668	-1.95%
2022/07/08	13	156.50	9	151.67	157.00	4	646	0.62%
2022/07/07	5	150.00	0	0.00	147.00	5	613	0.81%
2022/07/06	0	0.00	4	143.00	142.50	-4	593	-0.67%
2022/07/05	0	0.00	1	140.50	144.50	-1	582	-0.17%
2022/07/04	3	138.17	1	140.00	140.00	2	572	0.35%
2022/06/30	17	141.12	17	142.91	141.00	0	546	0.00%
2022/06/29	0	0.00	11	140.41	143.00	-11	531	-2.07%
2022/06/28	2	143.75	2	144.00	145.50	0	510	0.00%
2022/06/27	5	145.90	25	143.58	143.00	-20	497	-4.02%
2022/06/24	25	141.80	5	139.00	145.00	20	464	4.30%
2022/06/23	6	137.75	7	140.14	141.50	-1	404	-0.25%
2022/06/22	0	0.00	1	137.00	130.50	-1	353	-0.28%
2022/06/21	0	0.00	3	134.00	135.50	-3	329	-0.91%
2022/06/20	5	125.80	11	127.36	126.00	-6	310	-1.93%
2022/06/17	6	130.92	16	131.34	130.00	-10	299	-3.34%
2022/06/16	15	131.53	6	137.00	127.50	9	275	3.27%
2022/06/15	6	133.50	1	136.00	134.50	5	255	1.96%
2022/06/14	10	131.65	4.6	131.00	137.50	5.4	241	2.24%
2022/06/13	32	137.31	7	137.21	134.00	25	216	11.55%
2022/06/10	8	133.94	4	133.63	135.00	4	178	2.24%
2022/06/09	1	131.00	51	128.19	131.00	-50	140	-35.66%
2022/06/08	390	123.50	1.1	123.50	123.50	389	92	420.79%	大買/鉅額交易
2022/06/07	4	110.00	1	111.00	112.50	3	60	4.92%
2022/06/06	5	109.60	0	0.00	108.50	5	58	8.58%
2022/06/02	4	110.88	0	0.00	112.00	4	53	7.49%
2022/06/01	3	111.83	0	0.00	111.50	3	54	5.55%
2022/05/26	0	0.00	2	109.00	109.00	-2	56	-3.51%
2022/05/24	2	106.00	0	0.00	106.00	2	55	3.62%
2022/05/23	0	0.00	1	110.50	110.50	-1	54	-1.85%
2022/05/20	0	0.00	2	111.00	110.50	-2	53	-3.77%
2022/05/19	1	108.50	1	109.50	109.00	0	51	0.00%
2022/05/13	0	0.00	1	108.00	106.50	-1	47	-2.11%
2022/05/09	0	100.00	0	0.00	100.50	0	45	0.10%
2022/05/04	0	0.00	0	102.00	103.00	0	44	0.00%
2022/05/03	0	101.50	0	0.00	101.50	0	44	0.01%
2022/03/16	0	0.00	0	103.00	103.50	0	52	-0.05%
2022/03/15	0	0.00	0.2	102.00	102.00	-0.2	51	-0.33%
2022/03/14	0	0.00	0.2	101.00	102.50	-0.2	52	-0.38%
2022/03/08	0	0.00	7.1	100.21	100.50	-7.1	49	-14.24%
2022/03/07	1.1	101.05	0	0.00	102.50	1.1	48	2.17%
2022/03/04	0	0.00	6	107.58	108.00	-6	46	-12.99%
2022/03/03	1.3	111.73	1	111.00	111.50	0.3	44	0.67%
2022/03/02	0	113.00	6	112.33	115.00	-6	41	-14.34%
2022/03/01	0	113.00	6	112.75	115.00	-6	41	-14.46%
2022/02/16	2	117.25	0	0.00	118.00	2	43	4.55%
2022/02/14	0	0.00	6	116.42	116.50	-6	45	-13.27%
2022/02/10	7	120.64	0	0.00	120.50	7	44	15.68%
2022/02/09	6	120.42	0	0.00	120.00	6	43	13.71%
2022/02/08	6	121.00	0	0.00	119.50	6	43	13.85%
2022/01/14	2	121.25	0	0.00	123.00	2	45	4.41%
2022/01/11	6	118.92	0	0.00	119.00	6	48	12.48%
2021/12/28	3	120.00	0	0.00	121.00	3	80	3.72%
2021/12/27	2	121.00	0	0.00	120.00	2	80	2.50%
2021/12/24	0	0.00	6	122.00	122.00	-6	91	-6.59%
2021/12/20	1	114.50	0	0.00	116.50	1	88	1.13%
2021/12/09	0	0.00	1	114.00	115.00	-1	121	-0.83%
2021/12/08	1	113.50	0	0.00	113.00	1	121	0.82%
2021/12/02	3	110.00	0	0.00	110.00	3	129	2.32%
2021/11/26	9	112.72	0	0.00	112.00	9	130	6.90%
2021/11/25	2	114.50	0	0.00	114.50	2	129	1.55%
2021/11/24	3	114.00	0	0.00	115.00	3	129	2.33%
2021/11/23	2	114.00	0	0.00	115.00	2	128	1.55%
2021/11/15	2	118.00	0	0.00	119.50	2	135	1.47%
2021/09/30	0	0.00	1	117.00	117.00	-1	343	-0.29%
2021/09/08	2	108.25	2	110.00	112.00	0	339	0.00%
2021/08/13	0	0.00	1	119.00	119.00	-1	336	-0.30%
2021/08/12	0	0.00	1	121.50	120.00	-1	336	-0.30%
2021/08/06	0	0.00	3	122.83	123.50	-3	323	-0.93%
2021/08/04	0	0.00	3	123.50	124.00	-3	336	-0.89%
2021/08/03	0	0.00	10	123.00	125.00	-10	336	-2.97%
2021/07/30	0	0.00	1	117.00	117.00	-1	336	-0.30%
2021/07/28	2	114.50	2	116.25	117.50	0	313	0.00%
2021/07/27	1	120.50	0	0.00	121.50	1	296	0.34%
2021/07/26	2	124.75	0	0.00	124.00	2	278	0.72%
2021/07/23	13	130.08	1	131.00	128.50	12	262	4.57%
2021/07/22	2	132.50	4	129.00	130.00	-2	248	-0.81%
2021/07/21	1	129.50	1	128.50	129.50	0	234	0.00%
2021/07/19	8	129.06	0	0.00	130.00	8	225	3.54%
2021/07/16	0	0.00	20	129.05	127.50	-20	214	-9.33%
2021/07/15	20	129.00	2	123.50	127.50	18	201	8.93%
2021/06/28	1	115.50	1	115.00	116.50	0	111	0.00%
2021/06/17	0	0.00	1	112.50	113.50	-1	102	-0.97%
2021/06/15	2	110.00	0	0.00	112.00	2	102	1.95%
2021/06/11	1	110.00	0	0.00	112.00	1	101	0.99%
2021/06/09	0	0.00	20	113.58	112.00	-20	95	-21.04%
2021/06/08	22	121.32	1	120.50	118.00	21	89	23.41%
2021/05/17	0	0.00	23	102.33	103.50	-23	90	-25.44%
2021/05/14	0	0.00	2	105.00	106.00	-2	84	-2.36%
2021/05/13	2	104.00	0	0.00	103.00	2	83	2.41%
2021/05/11	0	0.00	5	111.50	113.00	-5	72	-6.86%
2021/04/29	0	0.00	1	116.50	116.50	-1	73	-1.36%
2021/04/28	3	117.00	0	0.00	116.00	3	73	4.08%
2021/04/27	1	118.00	0	0.00	119.00	1	74	1.34%
2021/04/20	3	118.00	0	0.00	118.00	3	75	3.99%
2021/04/14	2	118.50	0	0.00	121.50	2	78	2.55%
2021/04/12	3	120.50	0	0.00	121.00	3	81	3.66%
2021/04/09	1	125.00	0	0.00	124.50	1	80	1.24%
2021/04/08	2	126.50	0	0.00	127.50	2	80	2.49%
2021/04/07	8	127.00	0	0.00	128.00	8	79	10.01%
2021/03/09	2	127.00	0	0.00	128.00	2	95	2.09%
2021/03/08	1	125.50	1	126.50	128.50	0	98	0.00%
2021/02/22	0	0.00	1	125.50	125.00	-1	102	-0.97%
2021/02/19	0	0.00	1	120.00	122.50	-1	104	-0.96%
2021/02/18	1	120.50	1	123.00	123.00	0	105	0.00%
2021/02/05	0	0.00	1	126.50	125.50	-1	108	-0.92%
2021/02/03	5	115.00	0	0.00	115.00	5	108	4.61%
2021/01/28	0	0.00	1	119.00	119.00	-1	111	-0.89%
2021/01/21	1	121.50	0	0.00	121.50	1	119	0.84%
2021/01/20	4	121.75	1	122.00	121.00	3	119	2.50%
2021/01/19	10	124.25	0	0.00	123.50	10	119	8.36%
2021/01/18	4	124.63	0	0.00	124.50	4	120	3.33%
2021/01/15	1	125.00	0	0.00	125.50	1	119	0.83%
2021/01/14	1	126.00	0	0.00	126.00	1	120	0.83%
2021/01/13	1	126.00	0	0.00	126.00	1	121	0.83%
2021/01/12	5	126.80	1	129.00	126.00	4	120	3.32%
2021/01/11	2	127.50	1	128.00	128.00	1	120	0.83%
2021/01/07	1	124.50	1	126.50	126.00	0	124	0.00%
2021/01/06	4	124.88	2	125.75	125.00	2	129	1.54%
2021/01/04	0	0.00	1	126.50	127.50	-1	126	-0.79%
2020/12/30	0	0.00	1	125.50	126.00	-1	131	-0.76%
2020/12/29	2	124.50	0	0.00	125.00	2	132	1.51%
2020/12/28	0	0.00	1	126.50	127.00	-1	133	-0.75%
2020/12/22	0	0.00	1	128.50	127.00	-1	171	-0.58%
2020/12/21	0	0.00	2	128.50	128.00	-2	193	-1.03%
2020/12/18	1	130.50	6	130.33	129.00	-5	196	-2.54%
2020/12/17	10	132.00	0	0.00	130.00	10	197	5.05%
2020/12/15	1	129.00	0	0.00	128.00	1	202	0.49%
2020/12/14	0	134.00	1	133.00	131.50	-1	207	-0.48%
2020/12/11	1	127.00	0	0.00	131.00	1	207	0.48%
2020/12/09	0	135.00	1	135.00	132.50	-1	220	-0.45%
2020/12/03	0	0.00	2	133.00	133.00	-2	273	-0.73%
2020/12/01	1	127.50	1	129.00	131.00	0	289	0.00%
2020/11/25	0	0.00	10	132.75	131.00	-10	309	-3.23%
2020/11/24	0	0.00	1	131.00	132.00	-1	315	-0.32%
2020/11/20	0	0.00	0	129.00	128.00	0	337	0.00%
2020/11/18	0	0.00	3	126.83	128.00	-3	355	-0.84%
2020/11/17	1	125.00	1	126.00	126.00	0	368	0.00%
2020/11/13	2	119.00	2	120.25	121.50	0	421	0.00%
2020/11/12	1	119.50	0	0.00	120.50	1	431	0.23%
2020/11/11	0	0.00	2	121.00	121.00	-2	437	-0.46%
2020/11/09	7	124.64	0	0.00	124.50	7	473	1.48%
2020/11/04	0	122.50	7	122.64	123.00	-7	513	-1.36%
2020/11/03	0	0.00	5	125.00	124.50	-5	514	-0.97%
2020/11/02	1	123.00	0	0.00	122.00	1	518	0.19%
2020/10/28	0	0.00	2	131.50	130.00	-2	534	-0.37%
2020/10/20	0	0.00	5	134.50	135.00	-5	579	-0.86%
2020/10/16	3	136.00	1	135.00	133.00	2	592	0.34%
2020/10/15	26	139.90	0	0.00	139.00	26	602	4.32%
2020/10/14	10	140.00	10	139.15	139.50	0	606	0.00%
2020/10/13	0	0.00	2	135.00	134.50	-2	609	-0.33%
2020/10/07	0	0.00	1	134.00	134.00	-1	651	-0.15%
2020/09/29	2	130.00	0	0.00	130.00	2	793	0.25%
2020/09/25	2	127.50	1	125.50	125.50	1	887	0.11%
2020/09/24	5	128.70	9	126.17	126.50	-4	908	-0.44%
2020/09/21	2	135.00	4	133.50	133.50	-2	912	-0.22%
2020/09/16	2	137.50	0	0.00	138.00	2	937	0.21%
2020/09/14	0	0.00	1	134.50	135.50	-1	970	-0.10%
2020/09/11	1	135.50	1	135.00	134.00	0	981	0.00%
2020/09/09	0	0.00	1	134.00	135.50	-1	964	-0.10%
2020/09/08	1	134.00	1	134.50	133.00	0	953	0.00%
2020/09/04	2	137.25	0	0.00	137.50	2	954	0.21%
2020/09/03	2	139.50	1	140.00	139.00	1	946	0.11%
2020/09/02	1	137.50	3	137.67	138.00	-2	958	-0.21%
2020/09/01	1	137.00	1	139.00	136.50	0	988	0.00%
2020/08/31	2	138.25	3	142.50	138.00	-1	1,016	-0.10%
2020/08/28	2	143.00	1	145.50	142.00	1	1,024	0.10%
2020/08/27	2	144.25	3	144.83	143.50	-1	1,018	-0.10%
2020/08/26	1	143.50	2	148.00	143.00	-1	1,017	-0.10%
2020/08/25	0	0.00	2	142.50	143.00	-2	999	-0.20%
2020/08/24	0	0.00	1	144.00	145.00	-1	998	-0.10%
2020/08/21	1	131.50	1	133.50	137.00	0	1,003	0.00%
2020/08/20	3	127.50	3	129.33	129.00	0	997	0.00%
2020/08/19	8	141.69	5	140.20	136.50	3	988	0.30%
2020/08/18	0	0.00	2	134.00	132.50	-2	974	-0.21%
2020/08/17	2	139.00	1	138.00	138.00	1	986	0.10%
2020/08/12	1	135.00	0	0.00	135.00	1	988	0.10%
2020/08/11	0	0.00	3	131.50	134.00	-3	974	-0.31%
2020/08/10	1	140.00	7	135.07	135.50	-6	968	-0.62%
2020/08/07	4	143.00	0	0.00	142.50	4	962	0.42%
2020/08/04	1	141.50	1.5	144.67	144.00	-0.5	963	-0.05%
2020/07/29	0	0.00	1	147.00	147.00	-1	951	-0.11%
2020/07/28	0	0.00	2	145.25	140.50	-2	943	-0.21%
2020/07/27	1	151.50	6	146.25	148.00	-5	936	-0.53%
2020/07/23	38	149.11	0	0.00	148.00	38	919	4.13%
2020/07/22	1	150.50	1	151.00	152.00	0	917	0.00%
2020/07/20	1	143.50	0	0.00	147.00	1	896	0.11%
2020/07/17	5	152.00	0	0.00	150.00	5	889	0.56%
2020/07/16	10	156.60	7	155.00	153.00	3	882	0.34%
2020/07/15	7	158.07	39	161.33	156.50	-32	875	-3.66%
2020/07/14	4	165.75	27	166.76	161.50	-23	863	-2.66%
2020/07/13	6	163.00	5	163.70	162.00	1	839	0.12%
2020/07/10	28	162.30	155	165.29	161.00	-127	828	-15.33%	大賣/鉅額交易
2020/07/09	10	166.55	45	167.53	173.50	-35	796	-4.39%
2020/07/08	21	173.19	17	167.76	174.50	4	750	0.53%
2020/07/07	12	163.08	28	162.48	159.00	-16	704	-2.27%
2020/07/06	38	156.92	13	157.23	161.00	25	655	3.82%
2020/07/03	105	146.04	26	150.56	146.50	79	599	13.18%	大買/
2020/07/02	20	143.30	2	146.00	141.50	18	565	3.18%
2020/07/01	23	144.63	53	144.37	143.00	-30	561	-5.34%
2020/06/30	25	142.82	2	139.50	143.50	23	550	4.18%
2020/06/29	7	145.36	12	144.25	141.00	-5	545	-0.92%
2020/06/24	22	149.14	2	148.50	147.00	20	540	3.70%
2020/06/23	3	144.00	2	145.00	144.50	1	525	0.19%
2020/06/22	35	145.27	1	146.00	145.00	34	518	6.56%
2020/06/19	30	144.18	13	143.65	144.50	17	504	3.37%
2020/06/18	12	141.29	7	141.50	144.00	5	487	1.03%
2020/06/17	3	137.00	0	0.00	133.50	3	465	0.64%
2020/06/16	0	0.00	8	133.56	135.00	-8	464	-1.72%
2020/06/15	11	133.09	0	0.00	132.00	11	464	2.37%
2020/06/12	25	134.82	0	0.00	135.50	25	463	5.39%
2020/06/11	3	133.00	12	137.04	137.50	-9	461	-1.95%
2020/06/10	17	140.91	0	0.00	140.50	17	454	3.74%
2020/06/09	1	141.00	16	142.03	140.00	-15	455	-3.30%
2020/06/08	22	139.75	46	139.09	140.00	-24	453	-5.29%
2020/06/05	31	133.32	51	128.70	135.00	-20	427	-4.68%
2020/06/04	1	120.00	5	120.00	123.00	-4	397	-1.01%
2020/06/03	1	114.50	0	0.00	115.50	1	396	0.25%
2020/06/02	9	114.89	0	0.00	114.50	9	398	2.26%
2020/06/01	1	117.00	1	118.00	116.50	0	400	0.00%
2020/05/29	4	115.00	1	116.50	117.50	3	404	0.74%
2020/05/28	9	115.11	22	119.34	113.50	-13	409	-3.18%
2020/05/27	30	122.98	9	123.00	122.00	21	396	5.29%
2020/05/26	12	124.67	12	123.63	123.50	0	402	0.00%
2020/05/25	52	118.81	15	118.70	121.00	37	391	9.45%
2020/05/22	13	121.27	100	120.46	117.00	-87	389	-22.33%
2020/05/21	154	119.34	8	118.31	121.00	146	377	38.64%	大買/鉅額交易
2020/05/20	10	108.40	2	108.00	110.00	8	358	2.23%
2020/05/19	3	103.67	2	104.00	103.50	1	362	0.28%
2020/05/18	1	102.00	11	104.95	102.00	-10	382	-2.61%
2020/05/15	1	101.50	0	0.00	102.00	1	395	0.25%
2020/05/14	0	0.00	3	103.00	100.50	-3	418	-0.72%
2020/05/13	4	100.68	0	0.00	100.50	4	454	0.88%
2020/05/12	3	102.20	4	103.50	104.50	-1	462	-0.22%
2020/05/08	2	99.75	3	99.83	99.90	-1	485	-0.21%
2020/05/07	1	96.50	1	102.00	100.00	0	498	0.00%
2020/05/05	0	0.00	1	95.20	94.20	-1	526	-0.19%
2020/05/04	1	92.20	0	0.00	94.50	1	527	0.19%
2020/04/30	0.2	94.00	0	0.00	94.70	0.2	530	0.04%
2020/04/27	0.3	92.00	1	91.20	90.50	-0.7	557	-0.13%
2020/04/24	0	0.00	2	87.80	87.80	-2	566	-0.35%
2020/04/23	0	0.00	1	88.00	88.50	-1	585	-0.17%
2020/04/21	2	86.85	0	0.00	85.50	2	634	0.32%
2020/04/17	1	90.10	2	91.60	89.00	-1	665	-0.15%
2020/04/16	1	88.30	0	0.00	89.50	1	669	0.15%
2020/04/14	4	89.90	3	90.33	90.00	1	669	0.15%
2020/04/13	2	85.90	0	0.00	85.90	2	667	0.30%
2020/04/09	0	0.00	3	87.07	87.80	-3	672	-0.45%
2020/04/08	1	85.00	5	86.36	87.90	-4	676	-0.59%
2020/04/07	6	84.67	17	86.00	86.20	-11	675	-1.63%
2020/04/06	15	82.50	9	80.14	82.50	6	669	0.90%
2020/03/30	1	70.50	2	71.95	74.50	-1	676	-0.15%
2020/03/27	1	73.30	0	0.00	73.80	1	689	0.15%
2020/03/25	2	75.85	4	76.93	73.80	-2	687	-0.29%
2020/03/24	3	71.67	0	0.00	71.90	3	686	0.44%
2020/03/23	1	63.90	1	66.50	67.00	0	683	0.00%
2020/03/20	7	69.16	3	68.50	69.30	4	680	0.59%
2020/03/19	3	65.10	0	0.00	63.00	3	677	0.44%
2020/03/18	0	0.00	22	71.37	69.90	-22	672	-3.27%
2020/03/17	0	0.00	18	71.84	71.00	-18	668	-2.69%
2020/03/16	1	77.20	2	77.55	73.10	-1	663	-0.15%
2020/03/13	1	73.30	4	73.75	80.90	-3	658	-0.46%
2020/03/12	8	83.50	5	83.92	81.40	3	649	0.46%
2020/03/11	2	91.25	0	0.00	90.20	2	636	0.31%
2020/03/10	5	90.00	0	0.00	91.50	5	633	0.79%
2020/03/09	2.1	96.33	0	0.00	92.00	2.1	625	0.34%
2020/03/05	1	103.50	3	103.33	103.00	-2	613	-0.33%
2020/03/04	2.2	100.23	0	0.00	100.00	2.2	608	0.36%
2020/03/03	1	102.50	8	102.44	103.50	-7	602	-1.16%
2020/03/02	1	101.00	0	0.00	102.00	1	593	0.17%
2020/02/27	3	105.00	27	105.83	103.00	-24	586	-4.09%
2020/02/26	2	109.25	2	110.50	108.50	0	570	0.00%
2020/02/25	4.3	110.77	2	109.00	111.00	2.3	563	0.41%
2020/02/24	12	111.75	40	110.00	109.50	-28	549	-5.10%
2020/02/20	11	115.18	1	117.50	116.50	10	525	1.90%
2020/02/19	14	116.96	4	117.00	116.50	10	506	1.97%
2020/02/18	62.4	111.24	60	110.26	108.50	2.4	480	0.50%
2020/02/17	2	110.25	77	112.25	113.50	-75	459	-16.30%
2020/02/14	142	110.61	17	105.56	113.50	125	435	28.67%	大買/鉅額交易
2020/02/13	2	103.25	10	103.85	103.50	-8	395	-2.02%
2020/02/12	23	107.13	8	106.25	106.00	15	384	3.90%
2020/02/11	20	106.83	69	106.23	108.00	-49	369	-13.27%
2020/02/10	4	102.00	25	102.10	103.00	-21	346	-6.05%
2020/02/07	91	104.05	0	0.00	103.50	91	329	27.63%
2020/02/06	1	96.00	0	0.00	96.00	1	298	0.34%
2020/02/05	0	0.00	2	95.00	94.60	-2	293	-0.68%
2020/02/04	2	97.40	1	95.90	95.90	1	290	0.34%
2020/01/30	1	99.00	30	96.40	96.30	-29	269	-10.76%
2020/01/20	1	105.00	1	108.50	107.00	0	254	0.00%
2020/01/17	12	108.46	16	106.44	108.50	-4	242	-1.65%
2020/01/16	10	102.00	0	0.00	105.00	10	222	4.49%
2020/01/15	3	101.50	28	100.58	101.50	-25	202	-12.33%
2020/01/14	40	99.71	3	97.00	100.00	37	173	21.37%
2020/01/10	0	0.00	3	91.33	92.00	-3	141	-2.13%
2020/01/09	4	87.60	0	0.00	87.80	4	135	2.96%
2020/01/08	1	88.40	0	0.00	88.20	1	133	0.75%
2020/01/06	1	90.40	1	89.40	89.40	0	130	0.00%
2020/01/02	13	93.35	0	0.00	93.80	13	121	10.68%
2019/12/31	1	92.20	1	90.90	90.90	0	116	0.00%
2019/12/30	1	93.00	0	0.00	91.80	1	115	0.87%
2019/12/27	1	91.50	0	0.00	92.30	1	112	0.89%
2019/12/13	4	90.73	0	0.00	90.00	4	95	4.21%