鈺齊-KY (9802)-群益金鼎券商分點個股進出

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

鈺齊-KY

(9802)

可現股當沖

股價
110.5
漲跌
--
漲幅
0.00%
成交量
568張
產業
上市運動休閒
267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

鈺齊-KY (9802)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	0	0.00	1	110.00	110.50	-1	645	-0.15%
2024/04/17	0	0.00	56	109.38	109.50	-56	663	-8.43%
2024/04/16	10	107.75	0	0.00	106.50	10	665	1.50%
2024/04/15	2	111.00	0	0.00	111.00	2	683	0.29%
2024/04/12	0	0.00	1	113.50	113.50	-1	675	-0.15%
2024/04/10	4	111.88	10	112.20	112.50	-6	663	-0.90%
2024/04/09	11	117.27	0	0.00	116.00	11	632	1.74%
2024/04/08	10	120.75	0	0.00	120.50	10	613	1.63%
2024/03/29	1	121.50	0	0.00	123.00	1	632	0.16%
2024/03/25	8	121.00	0	0.00	121.00	8	656	1.22%
2024/03/22	5	122.00	115	122.56	122.50	-110	669	-16.43%	大賣/鉅額交易
2024/03/21	16	122.97	0	0.00	124.00	16	705	2.27%
2024/03/20	0	124.00	0	0.00	123.50	0	747	0.00%
2024/03/19	5	124.50	0	0.00	124.00	5	796	0.63%
2024/03/15	10	125.50	0	0.00	124.50	10	889	1.12%
2024/03/14	5	126.50	0	0.00	127.50	5	885	0.56%
2024/03/13	13	127.62	0	0.00	127.50	13	885	1.47%
2024/03/12	96	124.23	2	124.00	125.50	94	879	10.69%
2024/03/11	4	124.00	0	0.00	124.00	4	880	0.45%
2024/03/08	13	119.96	0	0.00	121.50	13	888	1.46%
2024/03/07	8	123.00	3	124.00	124.50	5	867	0.58%
2024/03/01	6	123.00	0	0.00	123.50	6	969	0.62%
2024/02/29	0	0.00	15	125.17	125.50	-15	1,025	-1.46%
2024/02/23	15	122.23	20	122.30	122.50	-5	1,005	-0.50%
2024/02/22	5	123.80	106	123.94	124.00	-101	998	-10.11%	大賣/鉅額交易
2024/02/20	0.1	125.00	0	0.00	126.00	0.1	1,019	0.01%
2024/02/15	4.1	123.87	14	123.54	124.00	-9.9	1,052	-0.94%
2024/02/05	10	125.50	0	0.00	126.00	10	1,071	0.93%
2024/02/02	0	0.00	1	125.50	125.50	-1	1,077	-0.09%
2024/01/31	8	125.00	0	0.00	126.00	8	1,108	0.72%
2024/01/30	13	124.31	40	123.50	124.00	-27	1,108	-2.43%
2024/01/29	0	0.00	10	126.00	126.00	-10	1,114	-0.90%
2024/01/22	25.2	123.96	2	123.75	123.50	23.2	1,155	2.01%
2024/01/18	2	122.50	0	0.00	122.00	2	1,148	0.17%
2024/01/17	33.9	124.10	10	124.00	124.00	23.9	1,158	2.07%
2024/01/16	1	125.00	1	126.50	126.50	0	1,168	0.00%
2024/01/15	9	127.11	14	126.57	126.50	-5	1,160	-0.43%
2024/01/12	7	126.71	3	126.50	126.50	4	1,153	0.35%
2024/01/11	14	127.43	3	129.00	128.50	11	1,146	0.96%
2024/01/10	2	129.00	0	0.00	128.50	2	1,128	0.18%
2024/01/09	42.7	129.80	26	129.54	129.50	16.7	1,127	1.48%
2024/01/08	3	132.83	0	0.00	132.50	3	1,117	0.27%
2024/01/05	2	132.00	2	132.00	132.00	0	1,124	0.00%
2024/01/04	10.1	131.86	0	0.00	132.50	10.1	1,139	0.89%
2024/01/03	9	134.44	4	136.00	133.50	5	1,180	0.42%
2024/01/02	33	135.88	0	0.00	134.50	33	1,267	2.60%
2023/12/29	5	133.70	0	0.00	133.50	5	1,315	0.38%
2023/12/28	5	136.50	0	0.00	136.00	5	1,309	0.38%
2023/12/27	3	135.00	0	0.00	136.50	3	1,310	0.23%
2023/12/25	5	136.90	0	0.00	137.00	5	1,313	0.38%
2023/12/21	0	0.00	0	143.00	143.00	0	1,304	0.00%
2023/12/19	100	141.71	0	0.00	142.50	100	1,288	7.76%
2023/12/18	8	138.13	8	138.63	141.50	0	1,277	0.00%
2023/12/15	6	137.25	6	135.58	138.00	0	1,241	0.00%
2023/12/14	14	135.25	9	135.56	135.00	5	1,203	0.42%
2023/12/13	12	137.50	170	137.01	137.00	-158	1,165	-13.55%	大賣/鉅額交易
2023/12/12	14	143.96	1,389	143.79	142.50	-1,375	1,155	-118.97%	大賣/鉅額交易
2023/12/07	0	0.00	3	147.00	147.00	-3	1,238	-0.24%
2023/12/06	0	0.00	0.1	147.00	147.00	-0.1	1,257	-0.01%
2023/12/05	0.1	148.00	0.1	147.00	145.50	0	1,313	0.00%
2023/12/04	0.1	147.00	0	0.00	145.00	0.1	1,308	0.01%
2023/12/01	19	146.08	0	0.00	146.00	19	1,316	1.44%
2023/11/30	1	146.52	0	0.00	147.50	1	1,320	0.08%
2023/11/29	241	149.46	0	0.00	150.00	241	1,326	18.17%	大買/鉅額交易
2023/11/28	192	148.74	3	150.17	149.00	189	1,319	14.32%	大買/鉅額交易
2023/11/27	6	146.08	6.2	145.48	145.50	-0.2	1,287	-0.02%
2023/11/24	7	137.71	0	0.00	139.00	7	1,228	0.57%
2023/11/22	0	0.00	8	136.75	136.50	-8	1,215	-0.66%
2023/11/21	50	138.90	0	0.00	138.50	50	1,219	4.10%
2023/11/20	1	135.00	0	0.00	138.00	1	1,229	0.08%
2023/11/16	0	0.00	4	136.13	137.00	-4	1,196	-0.33%
2023/11/15	0	0.00	1	139.50	139.50	-1	1,188	-0.08%
2023/11/14	0	0.00	1	138.00	138.00	-1	1,174	-0.09%
2023/11/13	0	0.00	1	140.50	140.50	-1	1,166	-0.09%
2023/11/10	1	137.00	2	137.00	136.50	-1	1,144	-0.09%
2023/11/09	1	138.50	1	140.00	139.50	0	1,140	0.00%
2023/11/08	5	139.20	1	139.50	139.00	4	1,134	0.35%
2023/11/07	0	0.00	1	137.00	136.50	-1	1,113	-0.09%
2023/11/03	1	133.50	2	137.25	137.00	-1	1,109	-0.09%
2023/11/02	0	0.00	39	133.09	134.50	-39	1,111	-3.51%
2023/10/31	15	128.90	0	0.00	128.50	15	1,106	1.36%
2023/10/30	12.5	131.56	27	132.50	132.00	-14.5	1,109	-1.31%
2023/10/25	1.5	134.50	1	132.00	132.50	0.5	1,131	0.04%
2023/10/24	8	134.00	30	132.60	134.00	-22	1,123	-1.96%
2023/10/23	0	0.00	3	131.33	130.00	-3	1,104	-0.27%
2023/10/20	2	127.00	3	128.17	129.00	-1	1,113	-0.09%
2023/10/19	2	128.50	2	129.50	130.00	0	1,131	0.00%
2023/10/18	1	129.50	6	129.67	129.50	-5	1,137	-0.44%
2023/10/17	1	132.50	0	0.00	130.00	1	1,145	0.09%
2023/10/16	6	132.17	40	131.06	132.00	-34	1,146	-2.97%
2023/10/12	3	129.50	4	130.50	129.50	-1	1,136	-0.09%
2023/10/06	18	134.42	20	135.63	134.00	-2	1,141	-0.18%
2023/10/05	17	128.00	41.9	129.95	128.00	-24.9	1,075	-2.32%
2023/10/04	5	118.90	3	119.00	119.00	2	1,038	0.19%
2023/10/03	1	121.00	0	0.00	122.00	1	1,128	0.09%
2023/09/26	6	120.83	0	0.00	120.00	6	1,201	0.50%
2023/09/22	1	121.50	5	122.00	121.50	-4	1,245	-0.32%
2023/09/21	5	121.00	0	0.00	121.00	5	1,271	0.39%
2023/09/20	0.5	123.50	0	0.00	123.00	0.5	1,282	0.04%
2023/09/19	5	124.20	0	0.00	123.50	5	1,306	0.38%
2023/09/15	21	129.88	0	0.00	126.00	21	1,335	1.57%
2023/09/13	376	139.39	94	137.43	139.50	282	1,286	21.93%	大買/鉅額交易
2023/09/12	12	133.38	49	134.87	135.00	-37	1,252	-2.95%
2023/09/11	0	0.00	39	132.51	132.00	-39	1,279	-3.05%
2023/09/08	4	122.38	164	129.96	130.50	-160	1,258	-12.71%	大賣/鉅額交易
2023/09/07	40	133.50	0	0.00	133.50	40	1,215	3.29%
2023/09/06	308	134.97	0.1	134.16	133.00	307.9	1,225	25.12%	大買/鉅額交易
2023/09/05	0.1	133.50	0	0.00	134.50	0.1	1,225	0.01%
2023/09/04	42	133.00	0	0.00	133.00	42	1,214	3.46%
2023/08/31	42	129.00	20	126.25	129.00	22	1,192	1.84%
2023/08/30	51	124.00	1	123.50	124.00	50	1,184	4.22%
2023/08/29	40	122.98	3	122.00	123.00	37	1,203	3.07%
2023/08/28	2	121.00	3	122.33	122.50	-1	1,264	-0.08%
2023/08/24	13	119.92	0	0.00	120.50	13	1,283	1.01%
2023/08/23	0	0.00	2	122.00	122.00	-2	1,282	-0.16%
2023/08/22	56	122.54	1.1	122.55	122.00	54.9	1,302	4.22%
2023/08/21	10	122.50	0	0.00	123.50	10	1,341	0.75%
2023/08/18	40	119.99	0	0.00	119.50	40	1,355	2.95%
2023/08/17	2	121.00	2	122.00	121.50	0	1,377	0.00%
2023/08/15	1	121.00	0	0.00	121.00	1	1,392	0.07%
2023/08/14	50	120.35	0	0.00	120.00	50	1,398	3.57%
2023/08/11	2	123.00	0	0.00	123.00	2	1,400	0.14%
2023/08/10	10	122.50	0	0.00	122.50	10	1,404	0.71%
2023/08/09	1	125.00	2	125.25	125.00	-1	1,408	-0.07%
2023/08/08	50	125.90	10	126.90	125.00	40	1,417	2.82%
2023/08/07	0	0.00	50	122.30	123.00	-50	1,420	-3.52%
2023/08/04	18	121.72	51	121.20	122.00	-33	1,418	-2.33%
2023/08/02	5	120.80	0	0.00	121.00	5	1,429	0.35%
2023/07/31	44	124.53	13	125.27	125.00	31	1,449	2.14%
2023/07/26	1	119.00	0	0.00	121.00	1	1,442	0.07%
2023/07/25	4	119.00	40	118.01	120.00	-36	1,446	-2.49%
2023/07/24	10	119.60	5	120.50	119.00	5	1,452	0.34%
2023/07/21	13	122.38	0	0.00	122.00	13	1,440	0.90%
2023/07/20	56	123.50	2	124.50	124.50	54	1,448	3.73%
2023/07/18	1	121.50	0	0.00	123.00	1	1,463	0.07%
2023/07/17	0	0.00	342	122.22	122.50	-342	1,472	-23.23%	大賣/鉅額交易
2023/07/14	3	121.50	562	121.80	121.50	-559	1,464	-38.17%	大賣/鉅額交易
2023/07/13	14	122.29	225	121.84	122.50	-211	1,452	-14.53%	大賣/鉅額交易
2023/07/12	10	125.75	88	124.89	124.50	-78	1,442	-5.41%
2023/07/11	3	129.33	0	0.00	129.00	3	1,439	0.21%
2023/07/10	9	129.39	26	129.00	132.50	-17	1,432	-1.19%
2023/07/07	10	140.00	27	141.41	140.00	-17	1,344	-1.26%
2023/07/06	20	139.58	5	138.50	138.50	15	1,337	1.12%
2023/07/05	50	141.91	30	140.97	140.00	20	1,322	1.51%
2023/07/03	1	137.00	0	0.00	135.50	1	1,290	0.08%
2023/06/30	17	139.50	169	138.96	138.00	-152	1,275	-11.92%	大賣/鉅額交易
2023/06/29	104	139.04	165	138.33	137.00	-61	1,253	-4.87%	大買/大賣/
2023/06/28	27	139.28	26	140.15	139.00	1	1,229	0.08%
2023/06/27	4	140.75	3	138.67	137.50	1	1,217	0.08%
2023/06/26	255	139.52	27	138.13	139.50	228	1,196	19.06%	大買/鉅額交易
2023/06/21	0	0.00	1	134.00	134.00	-1	1,167	-0.09%
2023/06/20	1	132.00	4	133.00	133.00	-3	1,173	-0.26%
2023/06/19	26	134.46	30	134.42	133.00	-4	1,176	-0.34%
2023/06/16	31.1	137.08	4	136.50	136.50	27.1	1,166	2.32%
2023/06/15	49	136.34	24	136.21	135.50	25	1,134	2.20%
2023/06/14	81	130.77	0	0.00	130.50	81	1,076	7.53%
2023/06/13	33	130.85	5	131.00	131.00	28	1,091	2.57%
2023/06/12	0	0.00	38	131.43	132.50	-38	1,089	-3.49%
2023/06/09	7	128.21	4	129.00	129.00	3	1,086	0.28%
2023/06/07	7	130.00	0	0.00	130.00	7	1,116	0.63%
2023/06/05	21	134.50	0	0.00	132.50	21	1,183	1.77%
2023/06/02	187	132.32	8	132.06	132.50	179	1,175	15.23%	大買/鉅額交易
2023/06/01	167	130.75	44.6	129.93	132.00	122.4	1,168	10.48%	大買/鉅額交易
2023/05/31	0	0.00	9	126.00	126.00	-9	1,124	-0.80%
2023/05/29	0	0.00	0.1	125.50	124.00	-0.1	1,173	-0.01%
2023/05/25	2	126.00	2	125.00	126.00	0	1,216	0.00%
2023/05/23	1	120.50	26.3	119.70	122.00	-25.3	1,188	-2.13%
2023/05/22	17	117.65	0	0.00	118.00	17	1,170	1.45%
2023/05/19	4	116.88	0	0.00	116.50	4	1,173	0.34%
2023/05/18	34	118.00	4	120.00	118.00	30	1,194	2.51%
2023/05/15	10	116.60	0	0.00	116.00	10	1,307	0.76%
2023/05/11	10	118.75	0	0.00	116.00	10	1,366	0.73%
2023/05/09	10	119.80	0	0.00	119.50	10	1,389	0.72%
2023/05/08	5	122.50	5	124.00	122.00	0	1,397	0.00%
2023/05/05	10	120.05	0	0.00	119.00	10	1,407	0.71%
2023/05/02	7	120.86	2	120.00	121.00	5	1,525	0.33%
2023/04/27	91	122.52	8	121.56	124.00	83	1,586	5.23%
2023/04/26	5	121.00	5	122.00	122.50	0	1,574	0.00%
2023/04/25	3	122.83	33	122.00	122.00	-30	1,576	-1.90%
2023/04/24	6	125.00	8	123.56	125.00	-2	1,571	-0.13%
2023/04/20	8	127.56	1	127.50	127.50	7	1,570	0.45%
2023/04/18	5	132.30	0	0.00	130.00	5	1,645	0.30%
2023/04/17	16	131.56	17	132.18	131.50	-1	1,679	-0.06%
2023/04/14	9	127.89	0	0.00	128.00	9	1,735	0.52%
2023/04/13	10	129.50	1	130.50	129.00	9	1,815	0.50%
2023/04/12	6	130.00	8	131.56	131.00	-2	1,824	-0.11%
2023/04/11	12	130.38	0	0.00	129.50	12	1,847	0.65%
2023/04/10	0	131.50	0	0.00	131.50	0	1,857	0.00%
2023/04/07	1	130.50	0	0.00	130.50	1	1,877	0.05%
2023/04/06	0	0.00	1	132.00	131.50	-1	1,882	-0.05%
2023/03/31	0	0.00	20	133.00	133.50	-20	1,921	-1.04%
2023/03/30	0	0.00	10	132.50	132.50	-10	1,990	-0.50%
2023/03/29	11	130.95	21	130.64	130.50	-10	2,017	-0.50%
2023/03/28	0	0.00	3	131.33	131.00	-3	2,042	-0.15%
2023/03/27	0	0.00	7	132.00	132.00	-7	2,047	-0.34%
2023/03/24	11	131.05	0	0.00	130.50	11	2,082	0.53%
2023/03/23	0	0.00	10	132.50	132.50	-10	2,152	-0.46%
2023/03/22	1	131.50	2	132.25	132.00	-1	2,174	-0.05%
2023/03/21	0	0.00	5	130.00	129.00	-5	2,218	-0.23%
2023/03/20	0	0.00	1	129.50	129.50	-1	2,246	-0.04%
2023/03/17	1	129.00	0	0.00	128.50	1	2,318	0.04%
2023/03/16	0	0.00	3	126.50	127.00	-3	2,354	-0.13%
2023/03/15	0	0.00	15	130.00	130.00	-15	2,345	-0.64%
2023/03/14	0	0.00	1	131.00	130.50	-1	2,345	-0.04%
2023/03/13	25	133.70	0	0.00	133.00	25	2,339	1.07%
2023/03/10	16	136.97	18	137.61	137.50	-2	2,331	-0.09%
2023/03/09	21.1	138.00	24	140.19	138.00	-2.9	2,331	-0.12%
2023/03/08	47	134.71	0	0.00	133.50	47	2,276	2.06%
2023/03/07	5	136.40	6	136.00	136.00	-1	2,267	-0.04%
2023/03/06	2	135.00	4	135.00	135.00	-2	2,266	-0.09%
2023/03/03	1	134.00	32.2	135.92	135.50	-31.2	2,264	-1.38%
2023/03/02	20.1	133.12	5.2	132.65	132.50	14.9	2,270	0.66%
2023/03/01	15.3	138.63	6	137.42	136.00	9.3	2,279	0.41%
2023/02/24	7	135.57	8	137.00	136.50	-1	2,240	-0.04%
2023/02/23	1	133.00	1	131.50	132.00	0	2,183	0.00%
2023/02/22	1	130.00	1	131.50	131.00	0	2,195	0.00%
2023/02/21	15	132.13	4	131.88	131.50	11	2,217	0.50%
2023/02/20	20	134.50	0	0.00	134.50	20	2,241	0.89%
2023/02/17	9	134.11	0	0.00	134.00	9	2,309	0.39%
2023/02/16	3	137.67	0	0.00	136.00	3	2,368	0.13%
2023/02/15	7	137.00	12	136.00	137.00	-5	2,372	-0.21%
2023/02/14	31	133.37	20	134.23	133.00	11	2,353	0.47%
2023/02/13	13	127.81	11	126.64	128.00	2	2,330	0.09%
2023/02/10	11	130.09	5	127.40	128.50	6	2,335	0.26%
2023/02/09	20	130.90	26	131.21	130.00	-6	2,308	-0.26%
2023/02/08	19	133.92	1	134.00	134.00	18	2,274	0.79%
2023/02/07	12	132.75	27	132.65	133.00	-15	2,263	-0.66%
2023/02/06	6	135.75	5	134.90	135.50	1	2,256	0.04%
2023/02/03	4	136.38	1	137.00	135.00	3	2,253	0.13%
2023/02/02	3	136.67	0	0.00	137.00	3	2,238	0.13%
2023/02/01	1	134.00	1	135.00	134.50	0	2,238	0.00%
2023/01/31	10	130.75	0	0.00	132.50	10	2,232	0.45%
2023/01/30	11	132.32	4	132.63	131.50	7	2,240	0.31%
2023/01/17	18	139.25	4	137.63	137.50	14	2,318	0.60%
2023/01/13	27	140.94	7	140.86	141.50	20	2,465	0.81%
2023/01/12	4	140.50	4	138.75	140.00	0	2,603	0.00%
2023/01/11	45	139.99	35	139.21	139.50	10	2,673	0.37%
2023/01/10	12	141.92	12	142.79	142.00	0	2,704	0.00%
2023/01/09	13	141.92	12	143.50	143.50	1	2,718	0.04%
2023/01/06	3	134.50	6	137.25	140.00	-3	2,717	-0.11%
2023/01/05	24	131.83	23	133.07	132.00	1	2,695	0.04%
2023/01/04	18.1	132.98	12	133.00	134.00	6.1	2,670	0.23%
2023/01/03	48	138.93	324	145.83	137.00	-276	2,609	-10.58%	大賣/鉅額交易
2022/12/30	14	154.54	5	154.00	152.00	9	2,514	0.36%
2022/12/29	29	155.43	14	156.93	158.00	15	2,512	0.60%
2022/12/28	35	163.46	0	0.00	158.50	35	2,522	1.39%
2022/12/27	2	164.00	22	164.95	165.00	-20	2,528	-0.79%
2022/12/26	3	160.33	26	159.25	159.50	-23	2,547	-0.90%
2022/12/23	2	163.50	3.3	163.27	162.00	-1.3	2,598	-0.05%
2022/12/22	20.3	159.68	26	161.21	161.50	-5.7	2,574	-0.22%
2022/12/21	21	156.38	21	156.31	156.50	0	2,526	0.00%
2022/12/20	8	151.50	15	152.03	151.50	-7	2,520	-0.28%
2022/12/19	1	154.00	11	154.95	154.50	-10	2,543	-0.39%
2022/12/16	3	156.17	1	157.00	156.50	2	2,563	0.08%
2022/12/15	4	157.00	9	159.56	157.50	-5	2,558	-0.20%
2022/12/14	1	148.50	2	148.00	148.50	-1	2,491	-0.04%
2022/12/13	17	144.76	2	140.50	140.50	15	2,481	0.60%
2022/12/12	10	149.80	9	150.06	150.00	1	2,445	0.04%
2022/12/09	14	157.50	11	158.45	154.00	3	2,467	0.12%
2022/12/08	216	152.50	13	149.65	153.50	203	2,427	8.36%	大買/鉅額交易
2022/12/07	13	153.54	0	0.00	152.00	13	2,410	0.54%
2022/12/06	0	0.00	1	152.00	152.00	-1	2,439	-0.04%
2022/12/02	3	153.50	41	154.76	154.50	-38	2,491	-1.53%
2022/12/01	0	0.00	3	153.00	153.50	-3	2,484	-0.12%
2022/11/28	0	0.00	1	149.00	149.00	-1	2,510	-0.04%
2022/11/25	10	150.95	0	0.00	150.00	10	2,525	0.40%
2022/11/24	18	151.53	11	152.00	152.50	7	2,542	0.28%
2022/11/23	0	0.00	2.2	149.28	151.50	-2.2	2,553	-0.08%
2022/11/22	17.2	148.28	0	0.00	147.50	17.2	2,596	0.66%
2022/11/18	14.1	150.54	1	154.00	149.50	13.1	2,829	0.46%
2022/11/17	3	153.00	7.1	153.43	152.50	-4.1	2,896	-0.14%
2022/11/16	2.1	151.45	1.3	151.15	152.50	0.8	2,877	0.03%
2022/11/15	34.3	148.80	11.1	150.13	150.50	23.2	2,852	0.81%
2022/11/14	47.1	149.67	4	149.38	149.00	43.1	2,789	1.55%
2022/11/11	14	141.75	24	140.77	141.00	-10	2,725	-0.37%
2022/11/10	7	138.00	3	136.17	136.00	4	2,703	0.15%
2022/11/09	0	0.00	156.2	138.32	138.00	-156.2	2,700	-5.78%	大賣/鉅額交易
2022/11/08	11.2	138.55	1.2	143.13	138.50	10	2,698	0.37%
2022/11/07	2.2	139.60	2	139.50	139.50	0.2	2,676	0.01%
2022/11/04	8	138.88	8	140.13	139.50	0	2,704	0.00%
2022/11/03	4	140.50	4	141.00	140.50	0	2,712	0.00%
2022/11/02	1	142.00	0	0.00	141.00	1	2,745	0.04%
2022/11/01	0	0.00	5	138.50	139.50	-5	2,745	-0.18%
2022/10/31	100	137.54	0	0.00	136.50	100	2,784	3.59%
2022/10/28	0	0.00	3	137.00	134.00	-3	2,806	-0.11%
2022/10/27	0	0.00	2	131.00	132.50	-2	2,838	-0.07%
2022/10/26	5	128.30	9	127.72	127.50	-4	2,865	-0.14%
2022/10/25	33	131.95	2	133.75	130.50	31	2,861	1.08%
2022/10/24	11	147.41	8	148.63	145.00	3	2,774	0.11%
2022/10/21	37	148.42	20	144.48	149.00	17	2,734	0.62%
2022/10/20	65.1	147.13	37	146.59	144.50	28.1	2,645	1.06%
2022/10/19	21	161.88	212.1	161.26	160.50	-191.1	2,526	-7.56%	大賣/鉅額交易
2022/10/18	14.1	159.85	4	155.88	159.50	10.1	2,464	0.41%
2022/10/17	9	150.22	7	150.00	153.50	2	2,475	0.08%
2022/10/14	12	157.29	0	0.00	156.50	12	2,543	0.47%
2022/10/13	8	154.19	22	150.57	150.00	-14	2,636	-0.53%
2022/10/07	2	163.00	2	160.50	162.50	0	2,713	0.00%
2022/10/06	2	161.50	2	162.50	163.50	0	2,727	0.00%
2022/10/05	27	161.46	1	160.50	161.00	26	2,733	0.95%
2022/09/30	5	153.50	13	151.42	159.00	-8	2,772	-0.29%
2022/09/29	0	0.00	6	159.83	159.50	-6	2,845	-0.21%
2022/09/28	5	162.80	20	165.75	157.00	-15	2,893	-0.52%
2022/09/27	0	0.00	1	164.50	166.00	-1	2,968	-0.03%
2022/09/26	3	167.50	13	165.35	163.00	-10	3,012	-0.33%
2022/09/23	1	172.00	2	170.75	171.50	-1	3,061	-0.03%
2022/09/22	1	174.00	2	177.25	177.50	-1	3,065	-0.03%
2022/09/21	1	179.50	0	0.00	180.00	1	3,055	0.03%
2022/09/20	3	183.50	6	183.50	183.50	-3	3,054	-0.10%
2022/09/16	2	183.25	3	184.50	185.00	-1	3,074	-0.03%
2022/09/15	0	0.00	2	194.50	193.50	-2	3,079	-0.06%
2022/09/14	1	201.00	0	0.00	201.50	1	3,075	0.03%
2022/09/13	30	202.88	1	203.50	203.00	29	3,072	0.94%
2022/09/12	1	198.50	1	199.00	199.00	0	3,050	0.00%
2022/09/08	1	193.00	0	0.00	193.00	1	3,033	0.03%
2022/09/07	37	188.39	37	188.50	188.50	0	3,014	0.00%
2022/09/06	0	0.00	5.1	184.56	188.00	-5.1	3,020	-0.17%
2022/09/05	2.1	190.07	2.2	191.48	190.00	-0.1	3,032	0.00%
2022/09/02	2.2	189.91	3	188.83	190.00	-0.8	3,046	-0.03%
2022/09/01	0	0.00	3.1	188.70	189.00	-3.1	3,075	-0.10%
2022/08/31	0.1	189.00	0	0.00	189.50	0.1	3,126	0.00%
2022/08/30	4	193.00	20	188.88	193.00	-16	3,123	-0.51%
2022/08/29	3	186.51	10	185.75	189.50	-7	3,106	-0.22%
2022/08/26	12	192.58	50	192.02	193.00	-38	3,041	-1.25%
2022/08/25	83	185.55	5	187.00	187.50	78	2,942	2.65%
2022/08/24	62	177.04	3	172.00	177.50	59	2,852	2.07%
2022/08/19	5	163.40	5	165.10	164.00	0	2,766	0.00%
2022/08/18	2	166.00	2	164.50	166.00	0	2,762	0.00%
2022/08/16	11	163.27	11	164.73	164.50	0	2,769	0.00%
2022/08/15	7	167.00	0	0.00	168.00	7	2,755	0.25%
2022/08/12	2	164.00	44	162.07	162.50	-42	2,759	-1.52%
2022/08/11	2	162.00	2	162.00	162.00	0	2,749	0.00%
2022/08/10	0	0.00	5	161.00	160.00	-5	2,714	-0.18%
2022/08/09	7	158.71	3	161.17	160.50	4	2,704	0.15%
2022/08/08	1	163.50	0	0.00	162.50	1	2,670	0.04%
2022/08/05	2	162.50	2	155.50	162.50	0	2,675	0.00%
2022/08/04	1	155.00	3	153.83	155.50	-2	2,653	-0.08%
2022/08/03	10	154.50	2	158.50	153.00	8	2,637	0.30%
2022/08/01	95	164.19	287	164.90	163.50	-192	2,538	-7.56%	大賣/鉅額交易
2022/07/29	3	171.83	0	0.00	170.00	3	2,496	0.12%
2022/07/28	28	180.29	0	0.00	178.50	28	2,477	1.13%
2022/07/27	2	179.50	2	178.50	179.50	0	2,479	0.00%
2022/07/26	2	178.50	2	178.00	178.50	0	2,492	0.00%
2022/07/25	2	178.00	8	177.13	178.00	-6	2,487	-0.24%
2022/07/22	0	0.00	7	173.50	175.00	-7	2,494	-0.28%
2022/07/20	0	0.00	33	182.00	182.50	-33	2,429	-1.36%
2022/07/19	7	181.79	0.6	181.86	182.00	6.4	2,341	0.27%
2022/07/18	2	181.00	0	0.00	181.50	2	2,356	0.08%
2022/07/15	1.6	177.31	109	173.80	176.50	-107.4	2,384	-4.50%	大賣/鉅額交易
2022/07/14	4	171.13	2	170.50	172.50	2	2,368	0.08%
2022/07/13	0	0.00	27	170.19	171.00	-27	2,345	-1.15%
2022/07/12	0	0.00	2	170.50	170.50	-2	2,326	-0.09%
2022/07/08	3	165.33	41	165.39	164.50	-38	2,269	-1.67%
2022/07/07	9	165.89	99	165.66	168.00	-90	2,232	-4.03%
2022/07/06	34	178.66	5	179.60	179.00	29	2,142	1.35%
2022/07/05	35	178.04	250	180.00	178.50	-215	2,101	-10.23%	大賣/鉅額交易
2022/07/04	80	160.14	4	163.88	164.50	76	2,024	3.75%
2022/07/01	4	162.00	2	160.00	158.00	2	1,982	0.10%
2022/06/30	2	169.50	3	172.17	173.00	-1	1,902	-0.05%
2022/06/29	0	0.00	2	176.00	176.00	-2	1,908	-0.10%
2022/06/28	1	179.50	10	179.00	179.50	-9	1,935	-0.47%
2022/06/27	2	179.00	0	0.00	180.00	2	1,939	0.10%
2022/06/24	13	174.69	0	0.00	175.50	13	1,918	0.68%
2022/06/23	1	169.50	0	0.00	173.00	1	1,899	0.05%
2022/06/22	1	177.50	1	174.00	173.00	0	1,844	0.00%
2022/06/21	1	176.50	1	178.50	177.00	0	1,818	0.00%
2022/06/15	3	179.50	3	180.00	180.00	0	1,765	0.00%
2022/06/10	15	177.27	12	176.13	178.00	3	1,696	0.18%
2022/06/09	2	172.50	2	172.50	172.50	0	1,654	0.00%
2022/06/08	250	167.13	0	0.00	167.00	250	1,583	15.78%	大買/鉅額交易
2022/06/07	0	0.00	10	162.05	165.00	-10	1,567	-0.64%
2022/06/02	3	161.50	3	161.00	161.50	0	1,575	0.00%
2022/06/01	12	160.21	0	0.00	161.00	12	1,586	0.76%
2022/05/31	2	152.00	0	0.00	152.50	2	1,550	0.13%
2022/05/26	1	145.00	0	0.00	145.50	1	1,581	0.06%
2022/05/24	5	146.80	0	0.00	146.50	5	1,611	0.31%
2022/05/23	5	148.60	0	0.00	148.00	5	1,624	0.31%
2022/05/13	50	147.35	50	146.47	147.00	0	1,667	0.00%
2022/05/12	0	0.00	10	144.10	141.00	-10	1,667	-0.60%
2022/05/11	0	0.00	120	146.04	145.50	-120	1,650	-7.27%	大賣/鉅額交易
2022/05/09	0	0.00	1	149.50	148.50	-1	1,665	-0.06%
2022/05/06	2	152.00	11	147.05	152.00	-9	1,739	-0.52%
2022/05/05	0	0.00	50	151.00	150.00	-50	1,735	-2.88%
2022/05/04	0	0.00	4	149.00	152.50	-4	1,711	-0.23%
2022/05/03	0	0.00	77	149.69	149.00	-77	1,735	-4.44%
2022/04/28	1	153.50	1	152.00	152.00	0	1,799	0.00%
2022/04/27	0	0.00	1	149.50	150.50	-1	1,795	-0.06%
2022/04/26	0	0.00	1	149.00	151.50	-1	1,760	-0.06%
2022/04/25	1	149.00	10	147.45	149.00	-9	1,720	-0.52%
2022/04/22	3	146.00	10	145.50	148.00	-7	1,685	-0.42%
2022/04/21	37	141.30	10	141.20	142.00	27	1,628	1.66%
2022/04/20	10	135.80	4	136.50	136.50	6	1,544	0.39%
2022/04/18	15	132.73	0	0.00	133.00	15	1,541	0.97%
2022/04/15	0	0.00	3	130.33	131.50	-3	1,544	-0.19%
2022/04/12	20	132.60	20	132.83	133.50	0	1,528	0.00%
2022/04/11	0	0.00	30	128.50	129.50	-30	1,487	-2.02%
2022/04/08	1	127.50	0	0.00	129.50	1	1,458	0.07%
2022/04/07	0	0.00	2	125.00	126.00	-2	1,433	-0.14%
2022/04/06	3	126.50	4	126.50	127.50	-1	1,409	-0.07%
2022/04/01	6	125.67	5	127.50	126.00	1	1,392	0.07%
2022/03/31	121	123.00	0	0.00	123.50	121	1,349	8.97%	大買/鉅額交易
2022/03/30	5	119.60	0	0.00	119.50	5	1,295	0.39%
2022/03/29	7	118.36	0	0.00	118.00	7	1,275	0.55%
2022/03/28	6	115.33	0	0.00	117.00	6	1,260	0.48%
2022/03/25	1	117.00	0	0.00	117.00	1	1,259	0.08%
2022/03/23	1	116.50	25	116.72	117.00	-24	1,279	-1.88%
2022/03/08	0	0.00	6	107.00	105.00	-6	1,284	-0.47%
2022/03/02	0	0.00	3	114.83	115.00	-3	1,240	-0.24%
2022/03/01	0	0.00	4	113.88	115.00	-4	1,229	-0.33%
2022/02/22	4	118.50	4	119.50	118.50	0	1,121	0.00%
2022/02/21	14	119.64	0	120.50	119.50	14	1,097	1.27%
2022/02/18	7	117.14	0	0.00	117.00	7	1,090	0.64%
2022/02/16	4	116.00	4.1	114.52	116.00	-0.1	1,061	-0.01%
2022/02/15	0.2	114.50	1	113.00	114.50	-0.9	1,031	-0.08%
2022/02/14	1	111.50	1.1	111.77	112.00	-0.1	1,024	-0.01%
2022/02/11	1.1	113.09	0	0.00	113.50	1.1	1,008	0.11%
2022/02/10	0	0.00	0.2	115.13	115.50	-0.2	996	-0.02%
2022/02/09	1.2	117.42	6.1	115.67	118.50	-4.9	981	-0.50%
2022/02/08	38.1	116.48	2	115.00	115.50	36.1	946	3.82%
2022/02/07	35	107.94	0.4	109.50	112.00	34.6	858	4.03%
2022/01/26	11.4	107.97	0.1	108.00	106.50	11.4	834	1.36%
2022/01/25	29.1	109.27	7.6	110.08	109.50	21.5	836	2.56%
2022/01/24	136.6	111.07	1.3	110.96	109.00	135.3	791	17.10%	大買/鉅額交易
2022/01/21	1.3	106.56	1.1	106.50	106.00	0.2	724	0.03%
2022/01/20	0.1	105.00	0	0.00	106.00	0.1	679	0.01%
2022/01/17	0	0.00	0.1	104.50	104.00	-0.1	682	-0.01%
2022/01/14	0.1	101.50	0.1	102.00	102.50	0	688	0.00%
2022/01/13	0.1	104.00	0	0.00	104.50	0.1	709	0.01%
2022/01/11	0	0.00	1	105.50	105.00	-1	725	-0.14%
2022/01/10	0	0.00	19	103.18	103.50	-19	714	-2.66%
2022/01/07	0	0.00	20	102.08	102.00	-20	708	-2.82%
2022/01/06	0	0.00	10	103.00	104.00	-10	704	-1.42%
2022/01/05	0	0.00	20	102.73	103.50	-20	696	-2.87%
2022/01/03	3	96.40	1	98.00	97.10	2	665	0.30%
2021/12/30	6	96.60	20	96.53	96.90	-14	665	-2.11%
2021/12/29	10	95.65	0	0.00	95.40	10	661	1.51%
2021/12/24	0	0.00	1	94.00	93.90	-1	671	-0.15%
2021/12/23	0	0.00	10	93.19	93.30	-10	676	-1.48%
2021/12/20	5	90.80	0	0.00	91.10	5	676	0.74%
2021/12/17	20	92.60	0	0.00	92.30	20	664	3.01%
2021/12/16	20	94.75	0	0.00	94.90	20	648	3.08%
2021/12/14	1	96.50	0	0.00	95.90	1	631	0.16%
2021/12/09	1	103.00	22.9	102.69	102.50	-21.9	609	-3.60%
2021/12/08	1	98.50	1	99.50	98.90	0	579	0.00%
2021/12/07	20	99.75	0	0.00	98.50	20	570	3.51%
2021/12/06	10	98.70	0	0.00	98.50	10	573	1.74%
2021/12/02	0	0.00	1	97.10	96.80	-1	569	-0.18%
2021/12/01	20	95.98	0	0.00	96.50	20	569	3.51%
2021/11/30	1	98.70	51.1	97.84	98.40	-50.1	555	-9.02%
2021/11/29	29	95.88	0	0.00	95.50	29	552	5.25%
2021/11/26	20	97.91	0	0.00	97.00	20	551	3.63%
2021/11/19	10	101.20	1	100.00	99.80	9	555	1.62%
2021/11/15	6	100.33	1	101.00	101.50	5	558	0.90%
2021/11/11	0	0.00	1	104.00	103.50	-1	569	-0.18%
2021/11/09	18	102.56	0	0.00	103.00	18	580	3.10%
2021/11/08	1	102.00	0	0.00	103.00	1	582	0.17%
2021/11/02	1	98.00	6.9	96.62	96.70	-5.9	593	-0.99%
2021/11/01	0	0.00	30	101.50	101.00	-30	588	-5.10%
2021/10/28	0	0.00	0.1	102.50	102.00	-0.1	597	-0.02%
2021/10/27	49	102.21	0	0.00	103.00	49	596	8.22%
2021/10/26	0	0.00	21	100.00	100.00	-21	599	-3.50%
2021/10/21	22	106.41	90	105.24	106.50	-68	587	-11.58%
2021/10/19	0	0.00	1	105.00	105.50	-1	569	-0.18%
2021/10/18	0	0.00	22	100.92	103.00	-22	582	-3.78%
2021/10/15	6	99.05	3	101.00	99.50	3	610	0.49%
2021/10/14	7	99.26	0	0.00	99.00	7	622	1.12%
2021/10/13	2	97.30	0	0.00	98.00	2	623	0.32%
2021/10/12	11	96.40	0	0.00	98.50	11	630	1.75%
2021/10/05	3	94.70	35	94.83	95.00	-32	691	-4.63%
2021/10/04	0	0.00	40	96.75	96.00	-40	717	-5.57%
2021/10/01	6	96.30	0	0.00	96.40	6	731	0.82%
2021/09/30	0	0.00	30	97.71	99.20	-30	730	-4.11%
2021/09/24	10	95.63	1	95.80	95.40	9	773	1.16%
2021/09/22	3	93.20	0	0.00	93.60	3	811	0.37%
2021/09/15	1	92.50	0	0.00	93.60	1	854	0.12%
2021/09/14	6	93.90	0	0.00	93.50	6	858	0.70%
2021/09/13	0	0.00	1	93.20	93.00	-1	854	-0.12%
2021/09/10	5	92.50	0	0.00	92.20	5	858	0.58%
2021/09/09	10	91.00	0	0.00	92.20	10	865	1.16%
2021/09/08	0	0.00	10	89.77	90.70	-10	854	-1.17%
2021/09/07	0	0.00	10	89.23	90.60	-10	868	-1.15%
2021/09/06	0	0.00	7	88.81	89.10	-7	883	-0.79%
2021/09/03	6	90.85	0	0.00	90.80	6	883	0.68%
2021/09/02	6	89.40	0	0.00	90.50	6	888	0.68%
2021/09/01	20	90.14	1	88.20	91.00	19	905	2.10%
2021/08/31	12	86.86	0	0.00	87.70	12	905	1.33%
2021/08/27	1	86.30	0	0.00	86.20	1	920	0.11%
2021/08/26	4	82.90	10	85.55	83.20	-6	927	-0.65%
2021/08/25	10	84.00	0	0.00	83.20	10	929	1.08%
2021/08/23	22	82.05	17	82.43	82.20	5	944	0.53%
2021/08/20	0	0.00	12	80.30	82.00	-12	955	-1.26%
2021/08/19	10	81.80	11	82.26	81.60	-1	995	-0.10%
2021/08/18	10	83.10	0	0.00	86.00	10	1,014	0.99%
2021/08/17	0	0.00	1	84.10	84.00	-1	1,021	-0.10%
2021/08/16	10	90.10	20	85.28	84.70	-10	1,047	-0.95%
2021/08/13	0	0.00	1	88.00	88.40	-1	1,039	-0.10%
2021/08/12	1	88.00	10	88.32	89.10	-9	1,031	-0.87%
2021/08/10	11	90.58	7	91.13	91.00	4	1,042	0.38%
2021/08/09	5	92.50	0	0.00	92.80	5	1,057	0.47%
2021/08/05	11	94.45	47	92.25	92.00	-36	1,084	-3.32%
2021/08/04	19	92.95	146	93.25	94.90	-127	1,104	-11.50%	大賣/鉅額交易
2021/08/03	0	0.00	48	91.41	90.90	-48	1,101	-4.36%
2021/08/02	1	92.50	27	93.09	92.50	-26	1,107	-2.35%
2021/07/30	10	92.46	10	92.90	92.70	0	1,119	0.00%
2021/07/29	10	94.20	0	0.00	93.50	10	1,122	0.89%
2021/07/28	14	92.94	15	94.48	95.70	-1	1,133	-0.09%
2021/07/27	11	93.02	1	94.40	93.20	10	1,186	0.84%
2021/07/26	1	94.40	1	96.00	94.40	0	1,203	0.00%
2021/07/23	21	95.74	1	97.00	95.60	20	1,201	1.66%
2021/07/22	21	96.90	1	101.00	96.80	20	1,201	1.66%
2021/07/21	101	100.72	0	0.00	100.50	101	1,189	8.49%	大買/鉅額交易
2021/07/20	0	0.00	58	99.99	99.60	-58	1,170	-4.96%
2021/07/15	10	103.50	0	0.00	106.00	10	1,213	0.82%
2021/07/14	2	102.00	1	105.00	102.50	1	1,263	0.08%
2021/07/13	10	104.00	100	104.32	104.00	-90	1,342	-6.70%
2021/07/12	1	104.00	323	104.50	106.00	-322	1,349	-23.86%	大賣/鉅額交易
2021/07/09	10	107.00	2	106.50	106.50	8	1,362	0.59%
2021/07/08	3	108.00	0	0.00	109.50	3	1,360	0.22%
2021/07/06	1	111.00	0	0.00	110.50	1	1,496	0.07%
2021/07/05	4	111.38	22	109.91	111.50	-18	1,628	-1.11%
2021/07/02	10	111.00	0	0.00	111.50	10	1,636	0.61%
2021/07/01	0	0.00	43	112.41	110.00	-43	1,637	-2.63%
2021/06/29	11	118.18	0	0.00	114.50	11	1,601	0.69%
2021/06/28	11.1	118.65	0	0.00	118.50	11.1	1,584	0.70%
2021/06/25	11	117.41	0	0.00	116.00	11	1,559	0.71%
2021/06/24	3	116.00	3	116.50	116.00	0	1,554	0.00%
2021/06/22	0	0.00	41	114.55	113.50	-41	1,548	-2.65%
2021/06/15	0	0.00	1	116.00	116.50	-1	1,531	-0.07%
2021/06/11	2	119.00	2	117.50	119.00	0	1,523	0.00%
2021/06/10	1	119.50	0	0.00	118.50	1	1,539	0.06%
2021/06/09	5	121.60	2	119.00	118.50	3	1,568	0.19%
2021/06/08	6	118.83	0	0.00	118.00	6	1,560	0.38%
2021/06/02	0	0.00	4	123.00	123.00	-4	1,581	-0.25%
2021/06/01	0	0.00	10	123.75	124.50	-10	1,575	-0.63%
2021/05/28	0	0.00	2	124.50	123.50	-2	1,576	-0.13%
2021/05/27	13	122.85	1	123.00	123.00	12	1,567	0.77%
2021/05/26	6	121.58	0	0.00	121.50	6	1,532	0.39%
2021/05/24	8	118.00	8	117.50	118.00	0	1,509	0.00%
2021/05/20	5	107.80	9	108.89	109.00	-4	1,477	-0.27%
2021/05/19	25	108.46	10	107.85	109.00	15	1,481	1.01%
2021/05/18	15	102.00	0	0.00	103.50	15	1,486	1.01%
2021/05/14	48	103.27	10	101.20	103.50	38	1,457	2.61%
2021/05/13	0	0.00	1	102.00	101.50	-1	1,448	-0.07%
2021/05/12	36	103.22	4	101.50	101.50	32	1,436	2.23%
2021/05/11	0	0.00	2	110.50	110.00	-2	1,414	-0.14%
2021/05/10	61	112.43	0	0.00	114.00	61	1,406	4.34%
2021/05/07	15	111.60	1	112.00	110.50	14	1,403	1.00%
2021/05/06	4	110.00	4	108.00	110.00	0	1,400	0.00%
2021/05/04	0	0.00	234	104.25	105.50	-234	1,397	-16.74%	大賣/鉅額交易
2021/05/03	0	0.00	5	112.50	112.50	-5	1,360	-0.37%
2021/04/29	1	121.50	0	0.00	121.00	1	1,444	0.07%
2021/04/28	0	0.00	78	120.01	120.00	-78	1,498	-5.21%
2021/04/27	0	0.00	48	120.27	120.00	-48	1,496	-3.21%
2021/04/22	0	0.00	16	124.75	122.50	-16	1,480	-1.08%
2021/04/21	91	125.69	0	0.00	124.50	91	1,462	6.22%
2021/04/20	22	130.11	117	130.62	131.00	-95	1,434	-6.62%	大賣/
2021/04/19	78	135.26	28	131.71	135.50	50	1,386	3.61%
2021/04/16	23	127.63	47.1	126.10	128.00	-24.1	1,297	-1.85%
2021/04/15	61.1	125.64	0	0.00	128.50	61.1	1,303	4.68%
2021/04/14	0	0.00	8	123.00	121.00	-8	1,275	-0.63%
2021/04/13	6	122.42	58	125.87	122.00	-52	1,266	-4.11%
2021/04/12	56	125.79	104	123.25	129.00	-48	1,220	-3.93%	大賣/
2021/04/09	68	124.00	20	122.90	126.50	48	1,124	4.26%
2021/04/08	19	115.16	3	115.50	115.00	16	996	1.61%
2021/04/07	5	114.70	3	113.00	115.50	2	980	0.20%
2021/03/31	2	114.50	2	113.00	114.50	0	986	0.00%
2021/03/25	0	0.00	5	113.50	113.50	-5	999	-0.50%
2021/03/24	0	0.00	2	115.50	116.00	-2	1,008	-0.20%
2021/03/23	0	0.00	1	116.00	116.00	-1	1,016	-0.10%
2021/03/22	15	116.50	0	0.00	118.00	15	1,017	1.47%
2021/03/19	24	116.85	22	116.55	117.00	2	1,019	0.20%
2021/03/18	0	0.00	22	116.59	116.50	-22	1,026	-2.14%
2021/03/15	0	0.00	10	119.10	119.00	-10	1,037	-0.96%
2021/03/12	20	116.10	11	115.45	115.50	9	1,004	0.90%
2021/03/11	1	113.00	0	0.00	115.50	1	998	0.10%
2021/03/10	85	110.35	50.4	111.04	112.00	34.6	993	3.48%
2021/03/09	15	106.83	0	0.00	107.50	15	994	1.51%
2021/03/08	5	106.00	0	0.00	106.00	5	995	0.50%
2021/03/05	14	107.86	0	0.00	107.50	14	989	1.41%
2021/03/04	23	109.76	0	0.00	109.50	23	994	2.31%
2021/03/03	1	112.00	8	113.19	114.50	-7	988	-0.71%
2021/03/02	0	0.00	4	113.50	112.00	-4	986	-0.41%
2021/02/26	7	113.00	88	113.65	113.00	-81	987	-8.20%
2021/02/25	14	116.00	14	116.50	116.50	0	995	0.00%
2021/02/24	10	116.75	11	115.73	115.00	-1	997	-0.10%
2021/02/23	10	117.50	10	118.50	118.00	0	993	0.00%
2021/02/19	21	116.50	0	0.00	116.00	21	990	2.12%
2021/02/18	10	116.50	0	0.00	115.50	10	1,018	0.98%
2021/02/17	1	113.50	1	111.00	113.50	0	1,022	0.00%
2021/02/05	1	108.00	1	110.00	109.50	0	1,018	0.00%
2021/02/04	10	109.95	2	109.00	109.00	8	1,024	0.78%
2021/02/03	0	0.00	10	112.55	111.50	-10	1,066	-0.94%
2021/02/02	10	112.50	3	112.50	113.50	7	1,159	0.60%
2021/02/01	0	0.00	2	108.25	109.50	-2	1,181	-0.17%
2021/01/29	2	111.50	10	111.15	109.50	-8	1,207	-0.66%
2021/01/28	0	0.00	31	112.00	110.00	-31	1,209	-2.56%
2021/01/27	12	113.38	8	115.00	113.50	4	1,207	0.33%
2021/01/26	1	113.50	2	113.75	116.50	-1	1,206	-0.08%
2021/01/25	29	116.47	0	0.00	116.00	29	1,203	2.41%
2021/01/22	48	117.03	121.5	117.11	120.00	-73.5	1,184	-6.21%	大賣/
2021/01/21	10	111.60	0	0.00	112.00	10	1,073	0.93%
2021/01/20	10	103.75	0	0.00	103.50	10	1,016	0.98%
2021/01/18	8	104.50	0.1	107.00	104.50	7.9	1,010	0.79%
2021/01/15	12	107.42	2	108.99	106.50	10	1,008	0.99%
2021/01/13	8	110.00	0.2	110.00	109.00	7.9	1,092	0.72%
2021/01/12	27	112.83	0	0.00	110.00	27	1,129	2.39%
2021/01/11	3.1	112.00	3	113.00	112.00	0.1	1,134	0.01%
2021/01/08	66.1	114.76	31	113.48	113.00	35.1	1,137	3.09%
2021/01/07	129	110.69	0	0.00	111.50	129	1,115	11.57%	大買/鉅額交易
2021/01/06	10	108.35	0	108.50	107.50	10	1,106	0.90%
2021/01/05	30	109.47	0	0.00	110.00	30	1,094	2.74%
2021/01/04	15	110.00	20	109.63	110.50	-5	1,095	-0.46%
2020/12/31	10	110.40	0	0.00	112.00	10	1,105	0.91%
2020/12/30	12	110.04	0	0.00	111.00	12	1,104	1.09%
2020/12/29	42	109.83	4	110.50	111.00	38	1,111	3.42%
2020/12/28	2	109.50	0	0.00	110.50	2	1,106	0.18%
2020/12/25	8	106.88	0	0.00	108.00	8	1,100	0.73%
2020/12/24	20	110.40	25	109.70	109.50	-5	1,090	-0.46%
2020/12/22	33	113.14	1	112.00	111.50	32	1,104	2.90%
2020/12/21	4	112.38	0	0.00	113.50	4	1,131	0.35%
2020/12/18	27	115.33	0	0.00	113.00	27	1,138	2.37%
2020/12/17	39	117.13	2	117.00	115.50	37	1,139	3.25%
2020/12/16	104	117.44	0	0.00	118.00	104	1,152	9.03%	大買/鉅額交易
2020/12/15	26	117.77	17	115.97	116.00	9	1,157	0.78%
2020/12/14	10	119.50	25.5	118.77	118.50	-15.5	1,161	-1.33%
2020/12/11	1	115.50	0	0.00	117.00	1	1,162	0.09%
2020/12/10	16	115.16	1	115.50	115.50	15	1,162	1.29%
2020/12/09	10	117.00	0	0.00	117.50	10	1,150	0.87%
2020/12/07	20	120.00	6	120.00	120.00	14	1,211	1.16%
2020/12/04	28	116.91	11	117.36	120.00	17	1,221	1.39%
2020/12/03	10	117.30	8	118.00	117.00	2	1,218	0.16%
2020/12/02	4	118.00	5	122.00	119.50	-1	1,220	-0.08%
2020/12/01	0	0.00	7	121.00	121.00	-7	1,230	-0.57%
2020/11/30	4	121.00	9	122.94	121.00	-5	1,264	-0.40%
2020/11/27	18	123.28	12	123.67	124.00	6	1,279	0.47%
2020/11/25	3	124.17	3	125.00	124.00	0	1,298	0.00%
2020/11/24	0	0.00	9.8	122.42	121.50	-9.8	1,316	-0.75%
2020/11/19	0	0.00	5	127.80	128.00	-5	1,381	-0.36%
2020/11/18	0	0.00	13	128.15	127.50	-13	1,490	-0.87%
2020/11/17	16	129.16	0	0.00	129.00	16	1,621	0.99%
2020/11/16	2	124.25	1	125.50	125.00	1	1,658	0.06%
2020/11/13	0	0.00	3	127.83	127.50	-3	1,742	-0.17%
2020/11/12	0	0.00	21	129.21	128.00	-21	1,915	-1.10%
2020/11/11	16	130.75	18	129.03	130.50	-2	2,002	-0.10%
2020/11/10	26	128.73	7	125.57	127.50	19	1,979	0.96%
2020/11/09	8	125.50	10	124.90	125.50	-2	1,950	-0.10%
2020/11/06	6	123.42	3	120.67	123.00	3	1,990	0.15%
2020/11/05	0	0.00	5	121.50	120.00	-5	2,003	-0.25%
2020/11/03	7	119.50	23	120.15	119.50	-16	2,053	-0.78%
2020/11/02	6	116.25	12	118.58	119.00	-6	2,056	-0.29%
2020/10/30	1	120.00	3	119.67	119.50	-2	2,058	-0.10%
2020/10/29	1	120.00	14	119.29	119.50	-13	2,063	-0.63%
2020/10/28	0	0.00	6	121.17	120.00	-6	2,080	-0.29%
2020/10/27	19	120.68	1	120.00	120.50	18	2,074	0.87%
2020/10/26	0	0.00	2	120.00	119.00	-2	2,076	-0.10%
2020/10/23	10	121.50	0	0.00	120.50	10	2,099	0.48%
2020/10/22	1	122.50	178	120.97	123.50	-177	2,120	-8.35%	大賣/鉅額交易
2020/10/21	122	115.48	14	117.75	122.00	108	2,094	5.16%	大買/鉅額交易
2020/10/20	40	120.28	4	119.63	120.00	36	2,073	1.74%
2020/10/19	156	116.28	25	114.62	117.00	131	2,100	6.24%	大買/鉅額交易
2020/10/16	8	113.31	5	114.50	112.50	3	2,138	0.14%
2020/10/15	21	112.00	2	112.00	112.50	19	2,163	0.88%
2020/10/13	9	106.72	50	108.45	109.00	-41	2,341	-1.75%
2020/10/12	33	106.83	2	109.00	107.00	31	2,529	1.23%
2020/10/08	20	108.85	1	108.50	109.00	19	2,554	0.74%
2020/10/07	51	112.56	0	0.00	112.00	51	2,565	1.99%
2020/10/06	4	113.50	0	0.00	113.50	4	2,610	0.15%
2020/10/05	3	108.83	0	0.00	109.00	3	2,625	0.11%
2020/09/30	20	107.75	0	0.00	108.50	20	2,656	0.75%
2020/09/29	0	0.00	6	108.17	109.50	-6	2,714	-0.22%
2020/09/28	5	106.30	2	106.25	106.00	3	2,737	0.11%
2020/09/25	0	0.00	11	106.95	107.00	-11	2,755	-0.40%
2020/09/24	1	108.50	3	110.00	110.50	-2	2,770	-0.07%
2020/09/23	4	115.00	4	117.00	115.00	0	2,783	0.00%
2020/09/22	0	0.00	6	118.08	116.50	-6	2,788	-0.22%
2020/09/21	29	120.95	21	123.64	120.50	8	2,805	0.29%
2020/09/18	0	0.00	4	120.88	121.00	-4	2,836	-0.14%
2020/09/17	0	0.00	94	119.34	120.00	-94	2,842	-3.31%
2020/09/16	0	0.00	38	119.42	119.00	-38	2,844	-1.34%
2020/09/15	0	0.00	5	122.50	121.00	-5	2,844	-0.18%
2020/09/14	0	0.00	9	122.83	122.00	-9	2,870	-0.31%
2020/09/11	0	0.00	51	122.30	121.50	-51	2,904	-1.76%
2020/09/10	52	122.38	31	120.26	121.00	21	2,909	0.72%
2020/09/09	9	116.78	7	116.36	116.00	2	2,868	0.07%
2020/09/08	9	114.78	4	116.50	114.50	5	2,889	0.17%
2020/09/07	0	0.00	1	117.00	115.50	-1	2,921	-0.03%
2020/09/04	1	121.00	1	121.50	119.00	0	2,967	0.00%
2020/09/03	18	120.75	4	120.88	119.50	14	3,021	0.46%
2020/09/02	2	126.25	21	126.00	124.00	-19	3,081	-0.62%
2020/09/01	14	128.04	23	127.30	126.50	-9	3,197	-0.28%
2020/08/31	2	128.75	1	128.50	126.00	1	3,329	0.03%
2020/08/27	5	128.80	21	131.93	128.50	-16	3,320	-0.48%
2020/08/26	6	132.50	0	0.00	135.00	6	3,304	0.18%
2020/08/25	88	133.74	28	133.70	132.00	60	3,331	1.80%
2020/08/24	28	133.05	125	133.22	134.50	-97	3,345	-2.90%	大賣/
2020/08/21	75	129.12	76	129.64	132.00	-1	3,363	-0.03%
2020/08/20	9	126.28	50	122.68	120.00	-41	3,308	-1.24%
2020/08/19	81	127.87	54	128.52	128.50	27	3,315	0.81%
2020/08/18	16	124.94	53	122.24	129.00	-37	3,236	-1.14%
2020/08/17	101	117.97	88	119.43	120.00	13	3,100	0.42%	大買/
2020/08/14	112	112.31	73	112.29	112.00	39	3,060	1.27%	大買/
2020/08/13	51	114.83	7	117.07	115.00	44	3,054	1.44%
2020/08/12	31	115.84	19	113.34	116.50	12	3,008	0.40%
2020/08/11	10	115.00	37	112.74	111.50	-27	2,955	-0.91%
2020/08/10	38	113.07	16	110.84	114.00	22	2,932	0.75%
2020/08/07	0	0.00	24	107.60	108.00	-24	2,908	-0.83%
2020/08/06	27	106.74	25	106.82	107.00	2	2,908	0.07%
2020/08/05	23	107.02	8	106.94	106.00	15	2,913	0.51%
2020/08/04	38	105.13	0	0.00	105.00	38	2,943	1.29%
2020/08/03	21	103.60	0	0.00	104.00	21	2,949	0.71%
2020/07/31	0	0.00	2	107.75	107.50	-2	2,941	-0.07%
2020/07/30	0	107.50	4	108.50	107.50	-4	2,964	-0.13%
2020/07/29	16	109.53	2	110.00	108.50	14	2,989	0.47%
2020/07/28	2	102.75	13	106.00	106.00	-11	3,014	-0.36%
2020/07/27	2	109.25	17	107.68	106.50	-15	3,035	-0.49%
2020/07/24	4	109.75	31	110.85	108.50	-27	3,111	-0.87%
2020/07/23	77	115.12	28	114.14	113.50	49	3,158	1.55%
2020/07/22	17	111.00	37	111.04	111.50	-20	3,133	-0.64%
2020/07/21	3	109.17	23	109.00	110.50	-20	3,094	-0.65%
2020/07/20	12	106.63	12	107.67	106.50	0	3,070	0.00%
2020/07/17	26	110.56	54	110.35	110.50	-28	3,045	-0.92%
2020/07/16	14	110.61	75	109.57	112.00	-61	2,958	-2.06%
2020/07/15	15	104.50	1	105.00	102.00	14	2,807	0.50%
2020/07/14	1	101.00	63	101.22	100.00	-62	2,806	-2.21%
2020/07/13	82	105.35	0	0.00	106.50	82	2,807	2.92%
2020/07/10	1	101.00	9	100.94	100.50	-8	2,800	-0.29%
2020/07/09	67	104.39	1	105.00	103.50	66	2,798	2.36%
2020/07/08	112	103.14	2.1	103.50	103.00	110	2,780	3.95%	大買/鉅額交易
2020/07/07	53.1	107.21	20	106.60	107.50	33.1	2,762	1.20%
2020/07/06	2	106.00	16	105.66	107.00	-14	2,783	-0.50%
2020/07/03	64	104.19	7	103.86	104.00	57	2,821	2.02%
2020/07/02	31	103.53	9	104.28	103.00	22	2,819	0.78%
2020/07/01	21	105.10	40	104.91	105.00	-19	2,795	-0.68%
2020/06/30	26	103.48	6	105.50	104.50	20	2,789	0.72%
2020/06/29	19	106.13	1	105.50	104.00	18	2,787	0.65%
2020/06/24	8	109.00	1	107.50	110.00	7	2,753	0.25%
2020/06/22	81	108.73	7	109.00	107.00	74	2,851	2.60%
2020/06/19	71	112.11	35.1	109.70	108.50	36	2,864	1.26%
2020/06/18	17	110.09	3	108.67	111.00	14	2,850	0.49%
2020/06/17	8.1	106.06	34	105.94	105.50	-26	2,857	-0.91%
2020/06/15	7	104.50	12.2	104.21	102.00	-5.2	2,957	-0.18%
2020/06/12	146.1	107.21	50	106.89	107.50	96.1	2,946	3.26%	大買/
2020/06/11	14	109.07	56	111.12	106.50	-42	2,945	-1.43%
2020/06/10	73.1	112.12	51	113.00	111.00	22.1	2,937	0.75%
2020/06/09	38	114.95	7	115.71	113.00	31	2,900	1.07%
2020/06/08	16	110.22	31.1	110.09	112.50	-15.1	2,848	-0.53%
2020/06/05	48.1	105.83	47	103.52	106.00	1.1	2,734	0.04%
2020/06/04	50	99.60	16	99.93	99.30	34	2,646	1.29%
2020/06/03	39	99.92	9	100.56	100.00	30	2,656	1.13%
2020/06/02	37	100.34	9	100.51	99.70	28	2,671	1.05%
2020/06/01	18	99.37	13	99.91	100.00	5	2,699	0.19%
2020/05/29	12	98.52	24	98.47	99.90	-12	2,683	-0.45%
2020/05/28	30	100.09	116	100.55	99.50	-86	2,680	-3.21%	大賣/
2020/05/27	16	96.17	83	96.69	97.90	-67	2,590	-2.59%
2020/05/26	43	95.24	49	94.69	95.10	-6	2,551	-0.24%
2020/05/25	10	89.17	0.1	92.10	92.00	9.9	2,494	0.40%
2020/05/22	21	91.71	65	91.24	90.00	-44	2,498	-1.76%
2020/05/21	85.1	90.85	50	91.91	93.10	35.1	2,480	1.41%
2020/05/20	8	87.65	44	88.10	87.30	-36	2,430	-1.48%
2020/05/19	23	86.24	36.6	86.64	86.90	-13.6	2,427	-0.56%
2020/05/18	23	83.03	17	82.13	83.50	6	2,421	0.25%
2020/05/15	9	83.50	4	85.45	82.90	5	2,425	0.21%
2020/05/14	9	84.18	111	85.77	84.80	-102	2,447	-4.17%	大賣/鉅額交易
2020/05/13	0	0.00	107	88.66	88.60	-107	2,426	-4.41%	大賣/鉅額交易
2020/05/12	0	0.00	20	87.95	88.60	-20	2,426	-0.82%
2020/05/11	3	89.00	37	88.67	88.80	-34	2,421	-1.40%
2020/05/08	1	92.20	6	92.22	92.20	-5	2,382	-0.21%
2020/05/07	0	0.00	10	93.45	93.80	-10	2,378	-0.42%
2020/05/06	1	93.10	0	0.00	93.00	1	2,385	0.04%
2020/05/05	29	91.00	25	93.98	91.60	4	2,373	0.17%
2020/05/04	3	93.03	63	94.87	93.00	-60	2,366	-2.54%
2020/04/30	60	97.42	73	98.06	97.40	-13	2,358	-0.55%
2020/04/29	45	95.62	51	97.23	96.50	-6	2,343	-0.26%
2020/04/28	16	92.14	37	92.54	93.80	-21	2,297	-0.91%
2020/04/27	6	89.00	10	89.25	89.60	-4	2,221	-0.18%
2020/04/24	20	86.50	1	86.80	86.30	19	2,184	0.87%
2020/04/23	51	84.99	11	85.78	86.30	40	2,195	1.82%
2020/04/22	41	84.57	3	85.20	85.90	38	2,246	1.69%
2020/04/21	16	87.57	30	84.75	84.80	-14	2,270	-0.62%
2020/04/20	26	89.79	2	90.30	90.40	24	2,277	1.05%
2020/04/17	26	89.79	6	89.52	89.00	20	2,272	0.88%
2020/04/16	10	87.77	0	0.00	88.00	10	2,255	0.44%
2020/04/15	7	89.69	6	89.85	88.90	1	2,270	0.04%
2020/04/14	27	87.21	1	86.50	87.40	26	2,258	1.15%
2020/04/13	7	85.37	0	0.00	85.30	7	2,382	0.29%
2020/04/10	5	87.34	4.1	87.39	86.30	1	2,385	0.04%
2020/04/09	1	90.64	0	0.00	89.00	1	2,352	0.04%
2020/04/08	5	90.68	1	90.20	90.00	4	2,317	0.17%
2020/04/06	1	83.60	0	0.00	83.50	1	2,274	0.04%
2020/04/01	7	83.93	2.1	83.87	83.90	4.9	2,316	0.21%
2020/03/31	101	84.39	0	0.00	83.90	101	2,334	4.33%	大買/鉅額交易
2020/03/30	1.1	84.31	0	0.00	84.40	1.1	2,329	0.05%
2020/03/26	34	84.66	0	0.00	82.30	34	2,297	1.48%
2020/03/25	19	79.86	1	79.30	80.40	18	2,229	0.81%
2020/03/24	0	0.00	11	71.88	73.10	-11	2,204	-0.50%
2020/03/23	3	65.43	25	64.24	66.50	-22	2,184	-1.01%
2020/03/20	35	70.87	5	70.72	66.40	30	2,141	1.40%
2020/03/19	1	68.90	2	68.90	68.90	-1	2,044	-0.05%
2020/03/18	3	78.60	1	80.00	76.50	2	2,011	0.10%
2020/03/17	5	81.42	0	0.00	78.00	5	1,998	0.25%
2020/03/16	1	84.10	1	85.90	85.90	0	1,962	0.00%
2020/03/13	13	88.55	0	0.00	93.40	13	1,948	0.67%
2020/03/11	1	108.50	1	107.00	106.00	0	1,866	0.00%
2020/03/10	19	107.26	8	106.25	106.50	11	1,845	0.60%
2020/03/09	1	103.00	30	103.10	102.50	-29	1,798	-1.61%
2020/03/06	3	107.83	19	109.03	107.50	-16	1,778	-0.90%
2020/03/05	80	110.89	14	107.75	110.00	66	1,749	3.77%
2020/03/04	2	104.00	40	105.39	102.50	-38	1,702	-2.23%
2020/03/03	27	108.24	11	108.32	108.50	16	1,678	0.95%
2020/03/02	10	101.80	1	103.00	100.50	9	1,651	0.55%
2020/02/27	21	107.67	33	107.00	106.00	-12	1,637	-0.73%
2020/02/26	10	112.50	0	0.00	112.00	10	1,608	0.62%
2020/02/25	29	115.79	10	117.00	117.00	19	1,596	1.19%
2020/02/24	10	114.95	0	0.00	114.00	10	1,591	0.63%
2020/02/21	0	0.00	1	119.00	118.50	-1	1,581	-0.06%
2020/02/19	3	119.17	2	119.50	122.00	1	1,632	0.06%
2020/02/18	1	119.50	1	121.00	118.50	0	1,628	0.00%
2020/02/17	1	122.00	8	120.25	119.00	-7	1,631	-0.43%
2020/02/14	2	127.00	36	125.47	125.50	-34	1,618	-2.10%
2020/02/12	7	126.00	6	127.92	128.50	1	1,666	0.06%
2020/02/11	1	125.00	1	125.50	125.00	0	1,703	0.00%
2020/02/10	2	125.00	1	125.00	124.00	1	1,716	0.06%
2020/02/06	8	130.75	0	0.00	130.50	8	1,787	0.45%
2020/02/05	2	133.75	0	0.00	131.00	2	1,842	0.11%
2020/02/04	73	135.00	8	135.69	135.50	65	1,829	3.55%
2020/02/03	7	130.29	2	131.00	131.00	5	1,804	0.28%
2020/01/31	13	128.31	21	129.57	131.00	-8	1,775	-0.45%
2020/01/20	12	146.42	3	146.00	146.00	9	1,748	0.51%
2020/01/17	4	148.75	15	149.53	146.00	-11	1,779	-0.62%
2020/01/16	58	149.29	17	150.85	149.50	41	1,776	2.31%
2020/01/15	3	147.50	20	147.03	149.50	-17	1,727	-0.98%
2020/01/14	61	146.48	16	147.00	149.50	45	1,716	2.62%
2020/01/13	24	139.94	6	137.00	142.00	18	1,696	1.06%
2020/01/10	0	0.00	7	133.07	135.50	-7	1,731	-0.40%
2020/01/09	6	133.42	21	135.02	132.50	-15	1,773	-0.85%
2020/01/08	5	131.80	34	129.10	133.50	-29	1,829	-1.59%
2020/01/07	29	142.41	35	140.00	130.00	-6	1,821	-0.33%
2020/01/06	38	135.79	22	131.70	136.00	16	1,728	0.93%
2020/01/03	41	133.82	11	132.95	133.50	30	1,742	1.72%
2020/01/02	2	133.00	10	132.50	131.50	-8	1,781	-0.45%
2019/12/31	5	130.20	7	129.79	134.00	-2	1,774	-0.11%
2019/12/30	1	131.00	7	130.14	130.50	-6	1,754	-0.34%
2019/12/27	1	130.00	28	126.66	126.50	-27	1,727	-1.56%
2019/12/26	44	121.38	4	119.50	122.00	40	1,667	2.40%
2019/12/25	12	111.75	1	118.00	116.50	11	1,646	0.67%
2019/12/24	14	112.86	6	112.50	114.00	8	1,637	0.49%
2019/12/23	7	120.64	16	120.50	119.50	-9	1,665	-0.54%
2019/12/20	2	123.00	0	0.00	123.50	2	1,695	0.12%
2019/12/16	0	0.00	2	122.75	122.00	-2	1,731	-0.12%
2019/12/13	0	0.00	6	123.17	121.00	-6	1,743	-0.34%
2019/12/12	3	124.67	4	123.75	123.00	-1	1,748	-0.06%
2019/12/10	11	124.86	0	0.00	125.00	11	1,738	0.63%
2019/12/09	1	128.50	0	0.00	127.00	1	1,702	0.06%
2019/12/06	1	130.00	2	130.00	130.00	-1	1,715	-0.06%
2019/12/05	0	0.00	1	131.50	131.50	-1	1,722	-0.06%
2019/12/04	4	131.50	4	130.50	131.50	0	1,735	0.00%
2019/12/03	3	128.50	6	126.92	129.50	-3	1,725	-0.17%
2019/11/28	0	0.00	0.1	125.00	125.50	-0.1	1,728	0.00%
2019/11/27	0	0.00	1.1	129.00	129.00	-1.1	1,730	-0.06%
2019/11/26	1	131.00	4	130.50	130.50	-3	1,718	-0.17%
2019/11/25	3.1	132.83	1	133.00	132.00	2.1	1,697	0.12%
2019/11/21	2	130.50	0	0.00	129.50	2	1,694	0.12%
2019/11/20	1.1	134.43	10	134.95	134.00	-9	1,687	-0.53%
2019/11/19	3	136.50	33	135.48	138.00	-30	1,684	-1.78%
2019/11/18	52	138.34	12	135.29	138.50	40	1,681	2.38%
2019/11/15	0	0.00	1	131.00	130.00	-1	1,644	-0.06%
2019/11/14	11	127.00	2	130.50	128.50	9	1,662	0.54%
2019/11/13	2	129.75	0	0.00	131.50	2	1,661	0.12%
2019/11/12	0	0.00	1	131.00	132.50	-1	1,646	-0.06%
2019/11/11	517	129.98	17	130.76	127.50	500	1,638	30.52%	大買/鉅額交易
2019/11/08	15	129.53	10	129.45	128.50	5	1,619	0.31%
2019/11/07	3	125.00	1	124.00	126.00	2	1,589	0.13%
2019/11/06	0	0.00	1	126.00	127.00	-1	1,602	-0.06%
2019/11/05	4	126.88	1	123.00	123.00	3	1,607	0.19%
2019/11/04	4	124.13	11	124.23	128.00	-7	1,602	-0.44%
2019/11/01	0	0.00	3	117.67	116.50	-3	1,666	-0.18%
2019/10/31	1	119.00	2	117.78	120.50	-1	1,675	-0.06%
2019/10/30	0	0.00	0.1	117.50	117.50	-0.1	1,677	-0.01%
2019/10/29	2	118.00	1	117.50	115.00	1	1,701	0.06%
2019/10/25	3.1	115.82	114	116.10	115.00	-111	1,751	-6.34%	大賣/鉅額交易
2019/10/24	2.1	118.04	0	0.00	120.00	2.1	1,755	0.12%
2019/10/23	0.1	115.00	3	116.00	116.00	-3	1,757	-0.17%
2019/10/22	2	118.50	6	117.42	117.50	-4	1,787	-0.22%
2019/10/21	10	117.60	13	117.54	118.50	-3	1,815	-0.17%
2019/10/18	24	112.98	5	115.70	116.50	19	1,866	1.02%
2019/10/17	4	110.38	31	111.90	111.50	-27	1,887	-1.43%
2019/10/16	137	108.70	2	106.75	110.50	135	1,856	7.27%	大買/鉅額交易
2019/10/15	1	98.40	20.1	100.27	100.50	-19.1	1,763	-1.08%
2019/10/14	11	99.25	16	98.48	98.90	-5	1,752	-0.29%
2019/10/09	5	95.24	20	94.31	95.50	-15	1,717	-0.87%
2019/10/08	28	94.20	4	93.20	94.90	24	1,706	1.41%
2019/10/07	8	91.35	0	0.00	91.10	8	1,706	0.47%
2019/10/04	16	90.17	0	0.00	89.90	16	1,727	0.93%
2019/10/03	6	89.33	1	89.50	89.50	5	1,749	0.29%
2019/10/02	9	88.90	11	89.70	89.80	-2	1,756	-0.11%
2019/10/01	5	88.80	0	0.00	89.20	5	1,754	0.29%
2019/09/27	0	0.00	7	88.79	88.70	-7	1,747	-0.40%
2019/09/26	19	88.78	35	91.50	87.80	-16	1,745	-0.92%
2019/09/25	39	92.26	28	92.24	92.70	11	1,685	0.65%
2019/09/24	6	89.95	0	0.00	89.40	6	1,658	0.36%
2019/09/20	12	88.97	0	0.00	88.60	12	1,658	0.72%
2019/09/19	1	88.60	11	89.52	88.60	-10	1,650	-0.61%
2019/09/18	6	89.27	1	88.70	90.50	5	1,626	0.31%
2019/09/17	1	89.70	2	87.90	88.80	-1	1,613	-0.06%
2019/09/16	1	86.40	1	87.70	86.60	0	1,603	0.00%
2019/09/12	1	87.70	1	87.50	87.20	0	1,599	0.00%
2019/09/11	1	87.00	0	0.00	86.60	1	1,597	0.06%
2019/09/10	1	88.20	10	88.70	88.20	-9	1,591	-0.57%
2019/09/06	3	86.90	0	0.00	88.90	3	1,567	0.19%
2019/09/05	6	87.15	0	0.00	86.70	6	1,552	0.39%
2019/09/04	14	85.85	0	0.00	86.50	14	1,555	0.90%
2019/09/03	9	86.37	2	87.75	86.30	7	1,570	0.45%
2019/09/02	2	86.75	0	0.00	87.40	2	1,566	0.13%
2019/08/30	18	87.66	0	0.00	85.40	18	1,563	1.15%
2019/08/28	6	85.95	0	0.00	85.70	6	1,554	0.39%
2019/08/26	132	84.37	0	0.00	84.30	132	1,560	8.46%	大買/鉅額交易
2019/08/23	2	85.90	300	85.32	85.90	-298	1,570	-18.98%	大賣/鉅額交易
2019/08/22	11	85.74	3	85.30	85.70	8	1,568	0.51%
2019/08/21	10	86.75	15	85.60	85.60	-5	1,564	-0.32%
2019/08/20	21	87.60	0	0.00	87.30	21	1,567	1.34%
2019/08/19	17	86.15	177	85.51	88.40	-160	1,594	-10.03%	大賣/鉅額交易
2019/08/16	0	0.00	1	87.70	87.20	-1	1,579	-0.06%
2019/08/15	68	88.91	1	89.70	89.20	67	1,571	4.26%
2019/08/12	1	90.40	51	91.39	90.40	-50	1,525	-3.28%
2019/08/08	2	90.95	2	91.55	90.20	0	1,504	0.00%
2019/08/07	0	0.00	1	90.20	90.20	-1	1,474	-0.07%
2019/08/06	541	88.53	2	88.20	90.20	539	1,446	37.27%	大買/鉅額交易
2019/08/05	0	0.00	1	92.20	85.40	-1	1,372	-0.07%
2019/08/02	1	90.70	1	89.80	90.50	0	1,250	0.00%
2019/08/01	442	89.94	0	0.00	90.00	442	1,234	35.80%	大買/鉅額交易
2019/07/31	0	0.00	54	89.88	90.20	-54	1,219	-4.43%
2019/07/30	2	89.00	2	89.75	89.10	0	1,201	0.00%
2019/07/29	51	90.49	1	90.70	90.40	50	1,167	4.28%
2019/07/26	20	89.65	60	88.78	89.00	-40	1,130	-3.54%
2019/07/25	83	87.53	11	87.31	86.50	72	1,087	6.62%
2019/07/24	24	87.83	13	88.00	88.50	11	1,067	1.03%
2019/07/23	21	87.13	12	87.49	86.80	9	1,022	0.88%
2019/07/22	38	85.58	18	86.59	86.80	20	965	2.07%
2019/07/19	10	81.20	0	0.00	81.80	10	866	1.15%
2019/07/17	0	0.00	3	76.43	76.40	-3	751	-0.40%
2019/07/15	0	0.00	5	76.30	76.50	-5	733	-0.68%
2019/07/12	0	0.00	10	75.62	76.00	-10	725	-1.38%
2019/07/11	14	75.88	101	76.07	74.60	-87	771	-11.28%	大賣/
2019/07/10	0	0.00	14	72.66	73.30	-14	728	-1.92%
2019/07/09	38	74.83	0	0.00	74.60	38	704	5.39%
2019/07/08	10	73.50	0	0.00	73.50	10	695	1.44%
2019/07/05	14	73.46	1	73.50	73.60	13	701	1.85%
2019/07/02	2	72.60	0	0.00	72.60	2	714	0.28%
2019/06/27	0	0.00	3	70.07	70.50	-3	716	-0.42%
2019/06/26	15	69.94	0	0.00	69.90	15	725	2.07%
2019/06/20	1	70.00	0	0.00	70.80	1	818	0.12%
2019/06/19	5	70.00	11	70.17	70.10	-6	869	-0.69%
2019/06/17	6	71.22	0	0.00	71.30	6	871	0.69%
2019/06/11	11	71.10	0	0.00	71.10	11	884	1.24%
2019/06/06	0	0.00	28	70.98	70.50	-28	861	-3.25%
2019/06/05	12	70.54	0	0.00	71.00	12	858	1.40%
2019/06/03	16	70.43	0	0.00	71.00	16	848	1.88%
2019/05/31	30	70.09	0	0.00	69.60	30	838	3.58%
2019/05/29	1	69.90	17	69.88	69.90	-16	820	-1.95%
2019/05/28	1	69.70	19	69.49	69.90	-18	808	-2.23%
2019/05/27	10	69.90	102	69.42	69.10	-92	806	-11.41%	大賣/
2019/05/24	86	68.74	16	68.41	68.90	70	782	8.95%
2019/05/23	32	66.52	52	66.41	67.10	-20	743	-2.69%
2019/05/22	199	66.17	7	66.06	66.00	192	732	26.21%	大買/鉅額交易
2019/05/21	20	65.36	31	65.25	65.30	-11	725	-1.52%
2019/05/20	41	63.12	3	63.47	63.20	38	726	5.23%
2019/05/17	15	63.73	11	63.59	63.90	4	727	0.55%
2019/05/16	25	64.69	18	64.39	64.40	7	728	0.96%
2019/05/15	32	65.03	17	65.70	65.00	15	741	2.02%
2019/05/14	3	62.90	4	63.05	63.00	-1	742	-0.13%
2019/05/13	1	64.00	17	63.84	63.60	-16	742	-2.15%
2019/05/10	16	66.51	8	64.39	64.00	8	750	1.07%
2019/05/09	33	66.75	1	67.00	66.00	32	751	4.26%
2019/05/08	0	0.00	1	67.49	66.50	-1	745	-0.14%
2019/05/06	21	67.03	16	67.31	67.00	5	737	0.68%
2019/05/03	29	67.78	0	0.00	67.70	29	737	3.93%
2019/05/02	2	67.25	9	67.71	67.50	-7	740	-0.95%
2019/04/30	0	0.00	4	66.88	66.60	-4	760	-0.53%
2019/04/29	14	67.78	6	68.28	67.70	8	764	1.05%
2019/04/26	0	0.00	13	68.09	68.30	-13	778	-1.67%
2019/04/25	29	68.51	0	0.00	69.00	29	807	3.59%
2019/04/24	0	0.00	5	67.96	68.20	-5	833	-0.60%
2019/04/23	50	67.50	5	67.60	67.40	45	836	5.38%
2019/04/22	1	68.40	0	0.00	68.10	1	831	0.12%
2019/04/19	5	68.70	1	68.60	68.40	4	830	0.48%
2019/04/18	0	0.00	32	68.39	68.50	-32	832	-3.84%
2019/04/17	41	71.31	1	70.70	68.90	40	829	4.82%
2019/04/11	1	67.60	1	68.30	68.30	0	733	0.00%
2019/04/09	19	66.20	0	0.00	66.50	19	689	2.76%
2019/04/08	0	0.00	2	65.80	66.20	-2	684	-0.29%
2019/04/03	0	0.00	1	66.00	65.80	-1	677	-0.15%
2019/04/02	1	65.80	1	65.60	65.70	0	670	0.00%
2019/03/29	0	0.00	1.1	67.49	67.30	-1.1	647	-0.17%
2019/03/28	2	67.70	3	66.51	67.70	-1	633	-0.16%
2019/03/27	4	66.65	13	66.38	65.70	-9	610	-1.48%
2019/03/26	4.1	67.68	10	68.54	66.80	-5.9	594	-1.00%
2019/03/25	13	65.59	1	65.50	65.20	12	546	2.20%
2019/03/22	4	64.33	25	65.12	65.50	-21	520	-4.03%
2019/03/21	11	62.31	0	0.00	62.50	11	463	2.38%
2019/03/15	12	62.48	0	0.00	62.40	12	442	2.71%
2019/03/11	0	0.00	1	60.10	61.00	-1	421	-0.24%
2019/03/08	7	61.07	0	0.00	60.90	7	420	1.67%
2019/03/04	0	0.00	7	61.07	61.80	-7	400	-1.75%
2019/02/26	0	0.00	1	60.10	60.80	-1	393	-0.25%
2019/02/21	5	62.40	0	0.00	62.10	5	378	1.32%
2019/02/20	0	0.00	3	63.00	62.90	-3	371	-0.81%
2019/02/18	0	0.00	1	61.10	61.00	-1	354	-0.28%
2019/02/15	18	61.67	2	60.60	60.50	16	349	4.58%
2019/02/14	4	61.48	0	0.00	61.50	4	341	1.17%
2019/02/12	6	60.00	0	0.00	60.30	6	316	1.89%
2019/02/11	7	59.71	1	59.90	59.70	6	313	1.92%
2019/01/29	6	58.35	0	0.00	57.80	6	286	2.10%
2019/01/25	7	57.17	0	0.00	58.60	7	282	2.48%
2019/01/24	3	58.50	0	0.00	58.50	3	271	1.11%
2019/01/23	3	58.30	0	0.00	58.30	3	263	1.14%
2019/01/22	14	58.41	4	58.80	58.70	10	256	3.89%
2019/01/18	8	57.40	0	0.00	57.50	8	223	3.58%
2019/01/17	1	56.00	1	57.10	56.60	0	207	0.00%
2019/01/16	0	0.00	2	54.90	56.10	-2	173	-1.16%
2019/01/14	9	50.23	0	0.00	50.50	9	135	6.63%
2019/01/11	2	51.10	0	0.00	51.20	2	134	1.48%
2019/01/10	2	50.60	2	50.80	50.80	0	133	0.00%
2019/01/09	4	48.90	0	0.00	50.40	4	143	2.79%
2019/01/04	9	46.78	0	0.00	47.20	9	134	6.71%
2018/12/28	6	47.51	0	0.00	47.55	6	138	4.33%
2018/12/27	3	47.77	0	0.00	47.75	3	139	2.15%
2018/12/25	4	47.19	0	0.00	47.05	4	139	2.86%
2018/12/22	3	47.63	0	0.00	47.85	3	139	2.15%
2018/12/21	6	47.78	0	0.00	47.05	6	139	4.31%
2018/12/20	30	48.44	0	0.00	48.70	30	138	21.70%
2018/12/19	3	48.77	0	0.00	48.95	3	138	2.17%
2018/12/18	2	48.70	0	0.00	48.80	2	137	1.45%
2018/12/17	2	49.80	0	0.00	49.30	2	138	1.44%
2018/12/14	2	48.95	0	0.00	49.00	2	137	1.45%
2018/12/13	1	48.55	0	0.00	49.00	1	138	0.72%
2018/12/12	1	48.40	0	0.00	48.50	1	136	0.73%
2018/12/10	8	48.33	0	0.00	48.15	8	135	5.91%
2018/12/06	11	48.65	0	0.00	47.85	11	135	8.10%
2018/12/05	1	48.50	0	0.00	48.70	1	133	0.75%
2018/12/04	2	47.43	0	0.00	47.60	2	131	1.52%
2018/11/29	4	47.20	0	0.00	47.40	4	132	3.03%
2018/11/27	1	46.75	0	0.00	46.75	1	131	0.76%
2018/11/26	2	46.60	0	0.00	46.60	2	130	1.53%
2018/11/23	4	46.95	0	0.00	46.70	4	131	3.04%
2018/11/22	2	47.30	0	0.00	47.15	2	131	1.52%
2018/11/20	8	46.47	0	0.00	45.90	8	132	6.05%
2018/11/16	4	47.20	0	0.00	47.25	4	132	3.02%
2018/11/15	1	45.75	0	0.00	47.30	1	132	0.76%
2018/11/06	3	44.02	0	0.00	44.00	3	146	2.04%
2018/11/01	2	44.75	0	0.00	44.40	2	142	1.40%
2018/10/30	10	44.46	0	0.00	44.60	10	149	6.70%
2018/10/29	3	44.60	0	0.00	44.85	3	149	2.01%
2018/10/26	8	45.15	0	0.00	44.90	8	150	5.33%
2018/10/18	23	46.82	0	0.00	46.75	23	163	14.06%
2018/10/15	19	44.79	0	0.00	44.75	19	178	10.66%
2018/10/12	11	44.77	0	0.00	44.90	11	178	6.16%
2018/10/11	6	45.12	0	0.00	45.10	6	179	3.34%
2018/10/05	14	49.22	0	0.00	49.50	14	206	6.77%
2018/10/01	1	50.30	0	0.00	50.10	1	221	0.45%
2018/09/28	2	49.98	0	0.00	50.10	2	226	0.88%
2018/09/26	10	49.95	0	0.00	49.90	10	235	4.25%
2018/09/19	2	51.10	0	0.00	51.70	2	243	0.82%
2018/09/10	5	49.34	0	0.00	48.75	5	246	2.03%
2018/08/30	1	50.70	0	0.00	51.00	1	253	0.39%
2018/08/16	9	50.66	0	0.00	50.80	9	242	3.70%
2018/08/13	16	51.33	0	0.00	52.00	16	244	6.54%
2018/08/09	6	52.38	0	0.00	52.40	6	243	2.47%
2018/08/07	13	52.65	0	0.00	52.50	13	243	5.34%
2018/08/06	0	0.00	30	53.38	53.70	-30	240	-12.47%
2018/08/01	14	52.18	0	0.00	52.40	14	246	5.68%
2018/07/31	19	51.81	0	0.00	52.30	19	246	7.71%
2018/07/23	0	0.00	91	48.76	47.75	-91	234	-38.84%
2018/07/19	0	0.00	27	51.97	52.00	-27	212	-12.72%
2018/07/17	10	53.03	0	0.00	52.70	10	208	4.79%
2018/07/13	8	52.39	0	0.00	51.40	8	198	4.03%
2018/07/11	4	55.95	0	0.00	54.60	4	191	2.09%
2018/07/10	12	56.60	0	0.00	55.80	12	191	6.27%
2018/07/05	0	0.00	44	59.90	60.20	-44	195	-22.54%
2018/06/15	6	62.02	0	0.00	62.60	6	199	3.01%
2018/06/11	6	61.00	0	0.00	61.00	6	206	2.90%
2018/06/01	2	62.70	0	0.00	62.10	2	243	0.82%
2018/05/24	6	62.83	0	0.00	62.00	6	266	2.25%
2018/05/21	14	63.13	0	0.00	62.90	14	289	4.83%
2018/05/15	22	63.15	0	0.00	63.30	22	307	7.16%
2018/05/14	10	63.16	0	0.00	62.50	10	312	3.20%
2018/05/07	11	64.28	0	0.00	64.60	11	301	3.64%
2018/04/17	0	0.00	28	62.74	62.40	-28	298	-9.37%
2018/04/09	0	0.00	15	66.03	66.40	-15	298	-5.03%
2018/03/20	0	0.00	17	67.42	67.40	-17	311	-5.46%
2018/03/19	15	67.90	0	0.00	68.10	15	312	4.81%
2018/03/15	0	0.00	2	68.50	68.50	-2	311	-0.64%
2018/03/12	0	0.00	15	67.57	67.50	-15	304	-4.93%
2018/03/09	20	66.95	5	67.00	66.80	15	304	4.92%
2018/03/08	20	65.70	0	0.00	67.00	20	299	6.68%
2018/03/07	0	0.00	94	63.10	62.90	-94	284	-33.05%
2018/03/06	0	0.00	16	64.04	63.90	-16	286	-5.58%
2018/03/01	1	64.20	0	0.00	64.50	1	296	0.34%
2018/02/27	1	63.30	0	0.00	63.70	1	294	0.34%
2018/02/26	2	63.50	0	0.00	63.80	2	286	0.70%
2018/02/22	0	0.00	41	63.90	63.60	-41	290	-14.10%
2018/02/08	0	0.00	11	70.35	70.50	-11	278	-3.94%
2018/01/26	0	0.00	2	72.45	72.20	-2	303	-0.66%
2018/01/09	3	73.27	0	0.00	73.20	3	334	0.90%
2018/01/08	0	0.00	0	73.30	73.30	0	344	-0.01%
2018/01/05	0	0.00	9	73.08	72.90	-9	345	-2.61%

台股周一開盤第一大事權王台積電除息UDN聯合新聞網－2024/03/17

台股18日開盤第一件事有權王台積電（2330）除息，據臺灣證券交易所統計，18日有台積電及鈺齊-KY（9802）等兩檔發......詳全文

證交所：台積電、鈺齊-KY 將於18日除息大盤指數共蒸發28.85點UDN聯合新聞網－2024/03/15

臺灣證券交易所15日公告，台積電（2330）、鈺齊-KY等二檔股票將於18日除息，其中，台積電發行市值將減少約907億元......詳全文

鈺齊-KY自結去年每股純益7.87元爲歷年次高Anue鉅亨－2024/01/23

鈺齊-KY

...詳全文

鈺齊-KY

券商分點績效/獲利分析

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

鈺齊-KY

券商分點績效/獲利分析

群益金鼎 券商分點個股進出 群益金鼎 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析