眾達-KY (4977)-凱基-信義券商分點個股進出

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

眾達-KY

(4977)

可現股當沖

股價
122.5
漲跌
▲8.0
漲幅
+6.99%
成交量
20,692張
產業
上市通信網路類股
334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

眾達-KY (4977)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	26	114.77	1	111.50	114.50	25	9,521	0.26%
2024/11/19	10	113.25	1	113.50	113.50	9	9,428	0.10%
2024/11/18	0	0.00	5	111.50	110.50	-5	9,322	-0.05%
2024/11/15	10	112.85	36	111.86	111.50	-26	9,225	-0.28%
2024/11/14	6	116.50	0	116.00	117.00	6	9,048	0.07%
2024/11/13	0	0.00	0.1	118.00	117.00	-0.1	8,874	0.00%
2024/11/12	18	114.06	1.1	114.55	115.50	17	8,461	0.20%
2024/11/11	0	0.00	4	112.25	117.00	-4	8,189	-0.05%
2024/11/07	4	110.25	0	0.00	107.00	4	7,849	0.05%
2024/11/04	3	112.00	0	0.00	110.00	3	7,742	0.04%
2024/10/30	1	107.50	1	107.50	107.50	0	7,673	0.00%
2024/10/29	0	0.00	0	105.00	107.50	0	7,621	0.00%
2024/10/28	0	0.00	10	106.00	104.50	-10	7,561	-0.13%
2024/10/25	0	0.00	0.1	109.00	110.00	-0.1	7,503	0.00%
2024/10/24	0.1	109.26	0.1	113.13	108.50	0	7,478	0.00%
2024/10/18	2	118.00	8	113.44	113.00	-6	7,273	-0.08%
2024/10/17	2	122.50	3	122.50	121.00	-1	7,135	-0.01%
2024/10/16	0.2	123.50	0	0.00	125.00	0.2	7,030	0.00%
2024/10/15	4	124.00	25.1	120.37	119.50	-21.1	6,797	-0.31%
2024/10/14	1.1	120.31	8	123.13	126.00	-7	6,364	-0.11%
2024/10/11	0	0.00	4	115.75	115.50	-4	5,929	-0.07%
2024/10/09	5.1	117.08	2	119.00	114.00	3.1	5,730	0.05%
2024/10/08	3	114.50	6.1	117.00	117.50	-3.1	5,186	-0.06%
2024/10/07	11	110.00	1	107.50	107.00	10	4,980	0.20%
2024/10/01	0.1	106.50	0.1	105.38	105.50	0	4,788	0.00%
2024/09/30	1	103.00	0.1	102.00	105.50	0.9	4,658	0.02%
2024/09/27	50.1	112.49	54.1	110.12	107.50	-4	4,521	-0.09%
2024/09/26	0.1	107.00	0	105.00	105.50	0	4,123	0.00%
2024/09/25	5	111.69	400.5	106.69	107.50	-395.5	4,061	-9.74%	大賣/鉅額交易
2024/09/24	0	0.00	0.1	110.00	112.50	-0.1	3,898	0.00%
2024/09/23	1.1	110.55	70	110.21	110.00	-68.9	3,865	-1.78%
2024/09/20	0	0.00	1.1	109.54	109.50	-1.1	3,680	-0.03%
2024/09/19	25	109.88	14.5	105.25	112.50	10.5	3,505	0.30%
2024/09/18	31.6	110.49	101.2	112.38	106.00	-69.6	3,202	-2.17%	大賣/
2024/09/16	330.2	105.00	1.5	105.00	105.00	328.7	2,769	11.87%	大買/鉅額交易
2024/09/13	202.1	99.71	4	97.65	95.70	198.1	2,613	7.58%	大買/鉅額交易
2024/09/12	34	97.98	15	94.59	97.50	19	2,385	0.80%
2024/09/11	1	89.00	2	89.20	90.60	-1	2,003	-0.05%
2024/09/10	4	81.40	28	84.53	82.40	-24	1,944	-1.23%
2024/08/29	0	0.00	8	75.60	75.70	-8	1,710	-0.47%
2024/08/23	2	72.10	0	0.00	72.10	2	1,683	0.12%
2024/08/22	1	71.00	0	0.00	71.00	1	1,680	0.06%
2024/08/20	8	70.60	0	0.00	70.20	8	1,698	0.47%
2024/08/19	8	69.40	0	0.00	68.80	8	1,699	0.47%
2024/08/13	0	0.00	2	67.15	67.30	-2	1,885	-0.11%
2024/08/12	1	68.60	0	0.00	68.80	1	1,895	0.05%
2024/08/08	0	0.00	1	68.20	67.60	-1	1,890	-0.05%
2024/08/07	2	68.30	1	68.10	68.30	1	1,891	0.05%
2024/08/05	0	0.00	58	66.03	66.00	-58	1,868	-3.10%
2024/08/02	0	0.00	12	73.98	73.30	-12	1,836	-0.65%
2024/08/01	2	75.90	0	0.00	76.40	2	1,826	0.11%
2024/07/29	0	0.00	2	73.90	73.20	-2	1,811	-0.11%
2024/07/26	0	0.00	2	78.00	79.00	-2	1,783	-0.11%
2024/07/19	0	0.00	13	81.62	80.00	-13	1,741	-0.75%
2024/07/18	1	88.00	1	86.40	85.50	0	1,691	0.00%
2024/07/17	25	88.83	0	0.00	87.30	25	1,621	1.54%
2024/07/12	0	0.00	20	83.00	81.70	-20	1,502	-1.33%
2024/07/11	0	0.00	0.2	83.60	83.70	-0.2	1,485	-0.01%
2024/07/10	20.2	84.32	0	0.00	82.50	20.2	1,463	1.38%
2024/07/09	0	0.00	1	78.70	81.10	-1	1,409	-0.07%
2024/06/28	3	83.83	2	84.35	84.20	1	1,298	0.08%
2024/06/27	0	0.00	1	83.40	84.20	-1	1,243	-0.08%
2024/06/21	3	81.77	0	0.00	81.70	3	1,024	0.29%
2024/06/20	28	79.16	0.1	79.30	79.10	27.9	928	3.00%
2024/06/19	0	0.00	30.1	80.50	78.40	-30.1	907	-3.32%
2024/06/18	2	79.90	0.1	81.52	78.50	1.9	873	0.22%
2024/06/17	5	79.86	1.1	79.44	79.30	3.9	807	0.48%
2024/06/14	0	0.00	3	75.10	76.50	-3	732	-0.41%
2024/06/12	0	0.00	0.1	75.30	75.30	-0.1	731	-0.01%
2024/06/11	0	0.00	0.1	75.00	73.80	-0.1	720	-0.01%
2024/06/06	0	0.00	0	74.10	73.30	0	744	0.00%
2024/05/28	15	76.00	0	0.00	75.80	15	862	1.74%
2024/05/27	3	76.00	0.2	75.70	75.50	2.8	920	0.30%
2024/05/22	15	77.40	0	0.00	75.60	15	1,150	1.30%
2024/05/17	0	0.00	1	77.50	77.60	-1	1,098	-0.09%
2024/05/16	2	70.60	0	0.00	70.60	2	995	0.20%
2024/05/10	0	0.00	22	68.65	69.40	-22	995	-2.21%
2024/05/09	0	0.00	0	70.70	70.10	0	994	0.00%
2024/05/08	0	71.50	0	0.00	70.60	0	991	0.00%
2024/05/02	0	0.00	10	72.74	72.70	-10	980	-1.02%
2024/04/23	0	71.90	0	0.00	71.10	0	991	0.00%
2024/04/19	0	0.00	2	71.10	72.20	-2	993	-0.20%
2024/04/09	10	76.00	0	0.00	75.20	10	979	1.02%
2024/04/03	0	0.00	0.1	75.60	75.30	-0.1	979	-0.01%
2024/04/02	2.1	75.78	3	75.47	75.80	-0.9	984	-0.09%
2024/04/01	1	75.10	0	0.00	76.00	1	980	0.10%
2024/03/28	0	0.00	0.1	72.80	73.00	-0.1	971	-0.01%
2024/03/27	0.1	73.00	1	72.70	72.90	-1	971	-0.10%
2024/03/26	1.1	73.97	1.1	73.44	72.70	-0.1	972	-0.01%
2024/03/21	0.1	73.30	0	0.00	72.80	0.1	976	0.01%
2024/03/15	1	74.40	0	0.00	74.20	1	974	0.10%
2024/03/12	2	76.00	0	0.00	76.60	2	963	0.21%
2024/03/11	0	0.00	0.1	73.20	74.20	-0.1	951	-0.01%
2024/03/08	0.1	73.90	0	0.00	73.90	0.1	948	0.01%
2024/03/05	0	0.00	2.1	79.12	78.60	-2.1	962	-0.22%
2024/03/04	2.1	80.60	6	79.42	80.00	-3.9	953	-0.41%
2024/03/01	2	80.50	1.1	80.99	80.30	0.9	926	0.10%
2024/02/29	1.4	83.03	6.2	82.62	82.10	-4.8	897	-0.54%
2024/02/27	7.4	82.47	10	81.66	81.40	-2.6	841	-0.31%
2024/02/26	6.3	80.89	6.1	81.69	81.20	0.2	738	0.03%
2024/02/23	3.1	77.51	5	79.90	79.00	-1.9	653	-0.30%
2024/02/22	0	0.00	2	77.95	77.00	-2	609	-0.33%
2024/02/21	2	76.75	0	0.00	76.40	2	604	0.33%
2024/01/15	3	72.80	0	0.00	72.70	3	795	0.38%
2023/12/13	0	0.00	2	77.60	77.40	-2	1,748	-0.11%
2023/12/04	2	81.15	0	0.00	81.00	2	2,503	0.08%
2023/12/01	10	82.05	0	0.00	81.90	10	2,664	0.38%
2023/11/14	0	0.00	0.1	76.00	75.60	-0.1	2,663	0.00%
2023/11/10	0.1	75.20	0	0.00	75.00	0.1	2,693	0.00%
2023/11/09	0	0.00	0.1	76.40	75.90	-0.1	2,689	0.00%
2023/11/08	0.1	78.40	0.2	78.50	77.80	-0.1	2,695	0.00%
2023/11/07	0.1	78.70	0	0.00	78.20	0.1	2,719	0.00%
2023/11/06	8.1	79.38	0	0.00	79.00	8.1	2,807	0.29%
2023/11/03	0	0.00	24	78.50	78.00	-24	2,851	-0.84%
2023/11/02	0	0.00	86	77.80	78.00	-86	2,873	-2.99%
2023/10/31	0	0.00	17.1	76.11	75.30	-17.1	2,878	-0.59%
2023/10/27	0	0.00	0.1	78.90	78.60	-0.1	2,992	0.00%
2023/10/26	0.1	80.00	1	79.30	79.10	-0.9	3,112	-0.03%
2023/10/25	1	81.80	25	82.63	81.90	-24	3,125	-0.77%
2023/10/24	13	80.88	0	0.00	82.10	13	3,121	0.42%
2023/10/23	1	79.20	0.1	79.00	79.40	0.9	3,117	0.03%
2023/10/20	70.1	78.69	0	0.00	79.00	70.1	3,130	2.24%
2023/10/19	5	80.30	0	0.00	80.70	5	3,144	0.16%
2023/10/18	0	0.00	5	79.30	78.80	-5	3,177	-0.16%
2023/10/17	0	0.00	2	83.90	81.00	-2	3,311	-0.06%
2023/10/16	30	83.27	11	81.98	81.10	19	3,333	0.57%
2023/10/13	13	83.20	0.1	83.30	83.40	12.9	3,317	0.39%
2023/10/12	56	79.47	0	0.00	81.40	56	3,337	1.68%
2023/10/11	2.1	83.93	6	81.53	81.00	-3.9	3,323	-0.12%
2023/10/05	6	83.65	101	83.72	84.00	-95	3,304	-2.87%	大賣/
2023/10/03	0	0.00	10	85.09	82.40	-10	3,247	-0.31%
2023/10/02	1	84.80	0	0.00	83.60	1	3,183	0.03%
2023/09/22	4	85.20	0	0.00	85.20	4	3,210	0.12%
2023/09/21	0	0.00	40	82.30	81.50	-40	3,186	-1.26%
2023/09/20	0	0.00	1	83.60	83.30	-1	3,202	-0.03%
2023/09/18	1	87.60	0	0.00	87.60	1	3,185	0.03%
2023/09/15	1	87.30	4	88.70	86.50	-3	3,077	-0.10%
2023/09/14	58	88.19	4	88.49	88.30	54	2,983	1.81%
2023/09/13	20	83.75	0.1	83.66	84.90	20	2,828	0.71%
2023/09/12	0	0.00	101	80.60	80.90	-101	2,791	-3.62%	大賣/鉅額交易
2023/09/11	100	82.84	10	81.26	81.30	90	2,808	3.20%
2023/09/08	84.1	82.38	22	82.24	84.30	62.1	2,789	2.23%
2023/09/07	15	83.99	2	84.85	83.90	13	2,819	0.46%
2023/09/06	14	79.52	4	80.15	79.80	10	2,760	0.36%
2023/09/01	0	0.00	3	72.20	72.10	-3	2,792	-0.11%
2023/08/28	10	72.30	0	0.00	70.50	10	3,117	0.32%
2023/08/15	0	0.00	1.1	71.61	71.60	-1.1	3,801	-0.03%
2023/08/14	0	0.00	0	72.00	71.30	0	3,829	0.00%
2023/08/11	2.1	74.29	0	0.00	74.30	2.1	3,833	0.05%
2023/08/10	0	0.00	0	72.00	71.40	0	3,816	0.00%
2023/08/09	0	0.00	17	79.00	79.10	-17	3,749	-0.45%
2023/08/08	0	0.00	14	83.19	83.00	-14	3,726	-0.38%
2023/08/07	0	0.00	0.1	83.90	85.60	-0.1	3,753	0.00%
2023/08/04	0	0.00	0.1	85.10	84.70	-0.1	3,760	0.00%
2023/08/02	0	84.60	2	86.31	83.70	-2	3,774	-0.05%
2023/08/01	0	0.00	0.1	93.50	91.30	-0.1	3,730	0.00%
2023/07/31	3.2	92.34	0	0.00	90.50	3.2	3,688	0.09%
2023/07/24	0	0.00	1	87.00	85.20	-1	3,655	-0.03%
2023/07/21	5	89.80	0	0.00	89.10	5	3,698	0.14%
2023/07/20	5.1	92.80	40	92.55	92.00	-35	3,778	-0.93%
2023/07/19	72	88.46	25	88.98	87.70	47	3,640	1.29%
2023/07/18	1	85.60	0.1	84.00	84.00	0.9	3,622	0.02%
2023/07/17	15	87.02	0	0.00	87.30	15	3,676	0.41%
2023/07/14	0.1	83.80	0	0.00	83.30	0.1	3,743	0.00%
2023/07/12	0	0.00	27	82.91	83.50	-27	3,908	-0.69%
2023/07/10	0	0.00	4	85.50	85.30	-4	3,958	-0.10%
2023/07/05	0	0.00	0	91.60	91.10	0	4,043	0.00%
2023/07/03	0	0.00	30	91.48	91.20	-30	4,288	-0.70%
2023/06/30	0	0.00	1	90.10	90.00	-1	4,300	-0.02%
2023/06/29	4	88.70	0	0.00	89.50	4	4,386	0.09%
2023/06/27	0	0.00	11.1	86.09	85.90	-11.1	4,445	-0.25%
2023/06/26	0.1	87.70	0	0.00	87.40	0.1	4,459	0.00%
2023/06/21	10	89.60	0.1	89.50	89.00	10	4,489	0.22%
2023/06/20	0.1	90.10	0	0.00	89.80	0.1	4,562	0.00%
2023/06/19	20.1	90.75	50	92.20	90.70	-30	4,598	-0.65%
2023/06/16	60	90.12	60	90.74	89.60	0	4,605	0.00%
2023/06/14	8	91.04	65	90.91	89.50	-57	4,705	-1.21%
2023/06/13	2	90.45	316	90.56	89.60	-314	4,702	-6.68%	大賣/鉅額交易
2023/06/12	50	91.54	607	91.42	91.40	-557	4,624	-12.04%	大賣/鉅額交易
2023/06/09	1	101.00	0	0.00	101.50	1	4,530	0.02%
2023/06/07	0	0.00	2	105.00	104.50	-2	4,710	-0.04%
2023/06/06	2	109.25	1	108.50	108.50	1	4,816	0.02%
2023/06/02	6	113.17	0	0.00	111.00	6	4,903	0.12%
2023/06/01	4	113.00	0	0.00	114.00	4	5,075	0.08%
2023/05/31	6	114.17	8	114.94	112.50	-2	5,142	-0.04%
2023/05/30	1	111.00	0	0.00	110.00	1	5,037	0.02%
2023/05/29	317	112.55	45	109.48	113.00	272	4,919	5.53%	大買/鉅額交易
2023/05/26	6	104.75	2	104.25	103.00	4	4,781	0.08%
2023/05/25	3	101.50	0	0.00	101.00	3	4,810	0.06%
2023/05/24	13	105.50	0	0.00	105.00	13	4,948	0.26%
2023/05/23	54	106.73	10	107.00	106.50	44	5,083	0.87%
2023/05/19	8	103.94	0	0.00	103.00	8	5,267	0.15%
2023/05/18	4	103.00	0	0.00	103.00	4	5,401	0.07%
2023/05/17	1	102.50	0	0.00	102.50	1	5,394	0.02%
2023/05/16	2	101.00	1	101.50	101.50	1	5,422	0.02%
2023/05/15	0	0.00	1	101.00	99.60	-1	5,515	-0.02%
2023/05/11	0	0.00	31	100.53	98.50	-31	5,796	-0.53%
2023/05/05	2	103.50	1	105.00	104.50	1	5,940	0.02%
2023/05/03	1	105.50	1	103.50	103.50	0	5,988	0.00%
2023/05/02	3	106.83	0	0.00	106.50	3	6,064	0.05%
2023/04/28	0	0.00	0	107.50	107.00	0	6,178	0.00%
2023/04/26	15	105.50	15	107.90	108.00	0	6,300	0.00%
2023/04/25	0	0.00	368	108.10	106.50	-368	6,267	-5.87%	大賣/鉅額交易
2023/04/24	1	116.00	1	115.00	114.50	0	6,172	0.00%
2023/04/21	3	117.17	0	0.00	115.50	3	6,237	0.05%
2023/04/20	373	121.40	1	121.50	121.50	372	6,304	5.90%	大買/鉅額交易
2023/04/18	302	126.00	2	126.24	126.00	300	6,238	4.81%	大買/鉅額交易
2023/04/17	0	0.00	0.1	121.50	121.50	-0.1	6,192	0.00%
2023/04/14	0	0.00	10	120.00	119.00	-10	6,241	-0.16%
2023/04/12	0.1	123.00	0	124.00	124.00	0.1	6,301	0.00%
2023/04/11	2	123.25	0	0.00	123.50	2	6,288	0.03%
2023/04/10	1	122.50	0.1	124.00	125.50	0.9	6,278	0.01%
2023/04/07	5.3	124.67	8	125.56	122.50	-2.7	6,226	-0.04%
2023/04/06	2	118.50	0	0.00	120.00	2	6,044	0.03%
2023/03/30	3	114.33	3	113.17	113.00	0	5,976	0.00%
2023/03/29	0	0.00	2	115.00	118.50	-2	5,880	-0.03%
2023/03/23	0	0.00	1	115.50	115.00	-1	5,797	-0.02%
2023/03/22	1	112.50	0	0.00	111.50	1	5,779	0.02%
2023/03/20	10	111.00	47	111.30	111.00	-37	5,746	-0.64%
2023/03/17	1	118.50	0	0.00	118.50	1	5,633	0.02%
2023/03/14	0	0.00	3	117.50	117.00	-3	5,811	-0.05%
2023/03/13	2	121.50	0	0.00	118.50	2	6,020	0.03%
2023/03/10	18	119.72	18	119.58	118.50	0	6,156	0.00%
2023/03/09	2	127.25	22	125.14	128.00	-20	6,088	-0.33%
2023/03/08	50	123.87	1	124.00	126.50	49	6,123	0.80%
2023/03/07	21	119.45	24	119.13	120.00	-3	6,250	-0.05%
2023/03/06	330	119.55	33.1	121.23	121.00	296.9	6,272	4.73%	大買/鉅額交易
2023/03/01	0	0.00	30	109.45	110.50	-30	6,214	-0.48%
2023/02/24	0	0.00	112	112.02	110.00	-112	6,208	-1.80%	大賣/鉅額交易
2023/02/23	106	110.57	106	110.72	111.50	0	6,162	0.00%	大買/大賣/
2023/02/22	183	108.56	33	109.32	109.50	150	6,080	2.47%	大買/鉅額交易
2023/02/21	34	121.93	34.1	118.34	118.50	-0.1	5,882	0.00%
2023/02/20	1	120.00	0	0.00	121.00	1	5,718	0.02%
2023/02/17	0	0.00	29	115.29	116.50	-29	5,563	-0.52%
2023/02/16	2	113.50	33	114.06	116.00	-31	5,472	-0.57%
2023/02/15	1	107.50	10	107.25	107.00	-9	5,331	-0.17%
2023/02/14	2	108.50	0	0.00	108.00	2	5,311	0.04%
2023/02/13	20	107.50	20	108.50	111.00	0	5,288	0.00%
2023/02/10	149.1	115.06	97	113.78	110.50	52.1	5,214	1.00%	大買/
2023/02/09	1	111.50	30	111.17	111.50	-29	4,955	-0.59%
2023/02/08	0	0.00	10	109.50	109.50	-10	4,895	-0.20%
2023/02/07	20	111.75	70	113.50	113.00	-50	4,814	-1.04%
2023/02/06	20	111.88	0	0.00	111.50	20	4,780	0.42%
2023/02/02	1	110.00	1	111.50	111.50	0	4,696	0.00%
2023/02/01	1	113.00	30.1	112.00	113.00	-29.1	4,680	-0.62%
2023/01/31	1	114.00	1	115.00	113.50	0	4,698	0.00%
2023/01/30	73.1	114.93	5	113.50	113.00	68.1	4,599	1.48%
2023/01/17	88.1	110.83	10.1	112.35	111.50	78	4,472	1.74%
2023/01/16	0	0.00	11.4	103.58	105.00	-11.4	4,362	-0.26%
2023/01/13	16	102.13	3	102.50	102.00	13	4,353	0.30%
2023/01/12	1	104.50	2	103.75	104.50	-1	4,332	-0.02%
2023/01/11	10	105.05	20	105.25	104.50	-10	4,355	-0.23%
2023/01/10	5	103.70	1	106.00	104.50	4	4,292	0.09%
2023/01/09	10	106.50	0.1	103.00	107.00	9.9	4,187	0.24%
2023/01/06	19.6	102.21	9	103.56	104.50	10.6	4,135	0.26%
2023/01/05	2	101.25	0.7	102.50	102.50	1.4	4,079	0.03%
2023/01/04	11	102.50	12	102.96	101.50	-1	3,967	-0.03%
2023/01/03	20	103.50	39	101.94	104.00	-19	3,924	-0.48%
2022/12/30	10	97.79	5.1	96.61	98.90	4.9	3,874	0.13%
2022/12/29	0.1	94.50	40	94.95	95.80	-39.9	3,828	-1.04%
2022/12/28	3	95.57	41.1	95.53	94.60	-38.1	3,846	-0.99%
2022/12/23	2	97.35	10	97.60	97.50	-8	3,788	-0.21%
2022/12/22	21.1	100.88	23	98.90	98.90	-2	3,788	-0.05%
2022/12/21	2	103.00	11	101.23	101.00	-9	3,746	-0.24%
2022/12/20	2	101.75	166.1	102.45	101.50	-164.1	3,752	-4.37%	大賣/鉅額交易
2022/12/16	11	104.95	10	105.80	106.00	1	3,765	0.03%
2022/12/15	0.1	108.50	1	109.00	107.50	-1	3,748	-0.03%
2022/12/14	6	111.67	51.3	110.70	110.50	-45.3	3,718	-1.22%
2022/12/13	1	108.50	101	108.47	106.50	-100	3,653	-2.74%	大賣/
2022/12/12	11	107.45	10	107.00	108.00	1	3,618	0.03%
2022/12/09	0.3	109.71	1	109.50	109.50	-0.7	3,593	-0.02%
2022/12/08	0	0.00	10.3	112.00	110.00	-10.3	3,592	-0.29%
2022/12/07	149	117.71	69	115.46	110.50	80	3,568	2.24%	大買/
2022/12/06	134	114.75	20	113.50	115.00	114	3,494	3.26%	大買/鉅額交易
2022/12/05	92	114.41	111	111.69	117.50	-19	3,427	-0.56%	大賣/
2022/12/02	227	109.76	120	110.00	108.00	107	3,205	3.34%	大買/大賣/鉅額交易
2022/12/01	100.3	108.00	0	0.00	105.50	100.3	2,997	3.35%
2022/11/30	67	105.58	24	106.67	105.50	43	2,961	1.45%
2022/11/29	70	103.11	14	108.18	105.50	56	2,838	1.97%
2022/11/28	26	97.49	3	97.50	99.30	23	2,605	0.88%
2022/11/25	1	90.00	1	90.50	90.30	0	2,509	0.00%
2022/11/24	2	94.90	1	95.00	94.70	1	2,463	0.04%
2022/11/23	1	95.60	4	93.48	95.60	-3	2,454	-0.12%
2022/11/22	3	89.67	0	0.00	89.20	3	2,426	0.12%
2022/11/21	0	0.00	1	93.10	92.80	-1	2,577	-0.04%
2022/11/16	1	91.90	0	0.00	90.30	1	2,907	0.03%
2022/11/15	0	0.00	0.1	91.70	91.90	-0.1	2,945	0.00%
2022/11/11	0.1	93.80	0	0.00	92.00	0.1	2,940	0.00%
2022/11/04	0	0.00	1	94.70	96.00	-1	2,853	-0.04%
2022/11/03	1	95.50	0	0.00	95.30	1	2,875	0.03%
2022/11/01	0	0.00	2	93.45	93.30	-2	2,862	-0.07%
2022/10/19	4	105.50	4	104.50	104.00	0	2,485	0.00%
2022/10/14	0	0.00	10	102.00	102.50	-10	2,368	-0.42%
2022/10/13	9	100.00	9	100.50	98.30	0	2,343	0.00%
2022/10/05	0	0.00	4	121.50	120.00	-4	2,188	-0.18%
2022/10/04	4	120.00	0	0.00	121.00	4	2,138	0.19%
2022/09/27	10	111.50	10	112.00	117.00	0	1,974	0.00%
2022/09/23	0	0.00	5	112.00	112.00	-5	1,903	-0.26%
2022/09/21	8	120.00	0	0.00	118.50	8	1,813	0.44%
2022/09/15	2	122.00	0	0.00	118.50	2	1,750	0.11%
2022/09/12	10	122.00	0	0.00	121.50	10	1,603	0.62%
2022/09/08	1	116.50	3	119.83	121.50	-2	1,545	-0.13%
2022/09/07	2	118.50	1	114.50	119.00	1	1,504	0.07%
2022/09/06	1	121.50	4	122.00	120.00	-3	1,458	-0.21%
2022/09/05	4	120.88	0	0.00	117.50	4	1,364	0.29%
2022/08/31	10	120.00	10	120.75	119.50	0	1,104	0.00%
2022/08/29	15	114.00	25	114.50	116.00	-10	914	-1.09%
2022/08/26	25	118.00	20	118.25	114.00	5	803	0.62%
2022/08/25	5	113.00	6	114.25	115.50	-1	630	-0.16%
2022/08/24	40	105.13	51	106.05	105.00	-11	478	-2.30%
2022/08/23	61	101.30	69	101.53	99.30	-8	338	-2.37%
2022/08/22	46	100.18	38	99.32	99.50	8	253	3.16%
2022/08/19	7	96.10	0	0.00	95.10	7	203	3.44%
2022/08/18	8	96.35	0	0.00	95.30	8	177	4.51%
2022/08/17	7	90.83	8	90.69	91.50	-1	153	-0.65%
2022/06/23	0	0.00	1	76.20	76.00	-1	62	-1.59%
2022/01/04	0	0.00	1	85.50	85.00	-1	97	-1.03%
2022/01/03	1	87.70	0	0.00	86.10	1	96	1.03%
2021/11/26	0	0.00	2	84.50	84.40	-2	90	-2.22%
2021/11/17	1	89.40	0	0.00	87.10	1	88	1.13%
2021/11/05	1	85.50	0	0.00	85.60	1	110	0.90%
2021/11/02	2	85.90	3	84.27	83.40	-1	112	-0.89%
2021/11/01	1	85.30	0	0.00	84.70	1	112	0.89%
2021/08/24	0	0.00	3	77.60	79.30	-3	214	-1.40%
2021/08/19	1	74.50	0	0.00	75.00	1	216	0.46%
2021/07/12	0	0.00	1	84.60	84.00	-1	425	-0.24%
2021/07/09	1	87.40	0.4	88.49	87.30	0.6	446	0.14%
2021/07/08	0.4	88.79	0	0.00	88.50	0.4	475	0.07%
2021/07/05	0	0.00	3	90.30	90.50	-3	596	-0.50%
2021/06/25	1	93.00	1.1	92.16	91.90	-0.1	647	-0.02%
2021/06/24	0.1	92.69	0	0.00	92.80	0.1	650	0.02%
2021/06/23	0	0.00	1	91.20	91.00	-1	651	-0.15%
2021/06/22	1	88.30	1	89.60	88.30	0	654	0.00%
2021/06/21	1	90.80	0	0.00	90.00	1	668	0.15%
2021/06/16	0	0.00	1	90.40	92.70	-1	679	-0.15%
2021/06/15	1	90.50	1.1	92.05	90.70	-0.1	684	-0.01%
2021/06/11	1.1	92.64	1	93.70	92.20	0.1	702	0.01%
2021/06/10	1	94.10	1	95.00	93.50	0	708	0.00%
2021/06/02	1	99.20	1	99.60	98.80	0	716	0.00%
2021/05/25	1	91.50	1	92.20	92.20	0	734	0.00%
2021/05/24	2	89.70	1	90.70	91.40	1	734	0.14%
2021/05/06	1	93.50	12	94.51	94.20	-11	676	-1.63%
2021/05/05	0	0.00	1	99.10	97.20	-1	665	-0.15%
2021/05/04	1	99.80	5	100.50	100.00	-4	651	-0.61%
2021/05/03	0	0.00	5	109.50	108.00	-5	627	-0.80%
2021/04/28	0	0.00	2	114.00	113.00	-2	624	-0.32%
2021/04/19	1	117.50	0	0.00	117.00	1	650	0.15%
2021/04/16	0	0.00	2	121.00	119.00	-2	662	-0.30%
2021/04/15	1	119.50	0	0.00	120.00	1	654	0.15%
2021/04/14	5	116.70	0	0.00	118.00	5	643	0.78%
2021/04/13	4	118.63	0	0.00	116.50	4	628	0.64%
2021/03/31	1	113.00	0	0.00	111.50	1	536	0.19%
2021/03/26	0	0.00	1	113.50	114.50	-1	531	-0.19%
2021/03/25	2	114.00	1	115.50	114.00	1	536	0.19%
2021/03/23	1	112.00	0	0.00	112.00	1	538	0.19%
2021/03/22	2	113.50	0	0.00	113.50	2	539	0.37%
2021/03/19	1	113.00	0	0.00	113.00	1	550	0.18%
2021/03/18	0	0.00	1	114.00	115.00	-1	551	-0.18%
2021/03/17	3	115.00	0	0.00	114.50	3	579	0.52%
2021/03/04	0	0.00	2	107.00	107.00	-2	766	-0.26%
2021/03/03	2	109.00	0	0.00	108.50	2	767	0.26%
2021/02/26	0	0.00	2	104.00	105.50	-2	798	-0.25%
2021/02/19	1	108.00	0	0.00	108.00	1	873	0.11%
2021/02/18	3	108.00	0	0.00	108.00	3	897	0.33%
2021/01/25	0	0.00	1	106.00	106.50	-1	1,211	-0.08%
2021/01/22	0	0.00	1	106.00	107.00	-1	1,211	-0.08%
2021/01/19	1	109.50	0	0.00	108.50	1	1,206	0.08%
2021/01/18	1	109.00	0	0.00	108.50	1	1,204	0.08%
2021/01/15	0	0.00	14	111.96	111.50	-14	1,200	-1.17%
2021/01/12	0	0.00	1	115.00	114.00	-1	1,199	-0.08%
2021/01/11	2	118.00	7	116.21	115.00	-5	1,215	-0.41%
2021/01/08	0	0.00	1	120.50	121.00	-1	1,203	-0.08%
2021/01/07	3	120.50	0	0.00	121.00	3	1,199	0.25%
2021/01/05	1	120.00	0	0.00	120.00	1	1,180	0.08%
2020/12/30	0	0.00	3	114.50	114.00	-3	1,177	-0.25%
2020/12/22	1	117.50	0	0.00	115.00	1	1,200	0.08%
2020/12/17	3	118.33	2	119.00	118.00	1	1,241	0.08%
2020/12/16	8	116.19	0	0.00	115.50	8	1,237	0.65%
2020/12/15	0	0.00	4	114.00	112.50	-4	1,238	-0.32%
2020/12/11	2	117.50	5	115.50	116.00	-3	1,234	-0.24%
2020/12/10	0	0.00	1	122.00	121.50	-1	1,214	-0.08%
2020/12/09	2	127.50	1	128.00	127.00	1	1,198	0.08%
2020/12/08	0	0.00	1	123.50	126.00	-1	1,177	-0.08%
2020/12/02	2	127.00	2	127.50	131.50	0	1,174	0.00%
2020/11/27	1	123.50	0	0.00	122.50	1	1,162	0.09%
2020/11/25	4	124.50	2	121.50	122.00	2	1,163	0.17%
2020/11/24	3	124.00	0	0.00	125.50	3	1,128	0.27%
2020/11/23	2	124.50	0	0.00	123.50	2	1,119	0.18%
2020/11/19	2	124.00	0	0.00	122.00	2	1,104	0.18%
2020/11/17	1	125.00	3	121.67	122.50	-2	1,104	-0.18%
2020/11/16	3	119.00	0	0.00	123.00	3	1,121	0.27%
2020/11/13	13	122.35	10	119.80	120.00	3	1,122	0.27%
2020/11/11	8	115.31	14	113.39	113.00	-6	1,001	-0.60%
2020/11/10	6	110.00	1	110.50	111.00	5	960	0.52%
2020/11/09	11	110.14	8	109.50	110.50	3	966	0.31%
2020/10/27	1	106.00	1	104.50	106.00	0	1,103	0.00%
2020/10/21	1	108.00	1	108.50	107.50	0	1,166	0.00%
2020/10/20	1	108.00	0	0.00	108.00	1	1,187	0.08%
2020/10/19	0	0.00	1	106.50	108.50	-1	1,201	-0.08%
2020/10/16	1	104.00	1	104.50	103.00	0	1,216	0.00%
2020/10/06	3	107.50	0	0.00	107.50	3	1,594	0.19%
2020/10/05	0	0.00	3	103.50	102.00	-3	1,668	-0.18%
2020/09/30	3	103.50	0	0.00	104.00	3	1,748	0.17%
2020/09/25	0	0.00	8	104.75	101.50	-8	1,896	-0.42%
2020/09/24	1	109.00	2	113.50	107.50	-1	1,901	-0.05%
2020/09/23	2	116.00	0	0.00	116.00	2	1,942	0.10%
2020/09/18	0	0.00	5	116.20	114.00	-5	1,949	-0.26%
2020/09/17	1	115.50	1	115.50	115.00	0	1,975	0.00%
2020/09/15	1	115.50	4	116.75	114.50	-3	1,985	-0.15%
2020/09/10	8	115.00	0	0.00	115.00	8	2,001	0.40%
2020/08/31	0	0.00	1	115.00	112.50	-1	2,021	-0.05%
2020/08/28	1	116.50	0	0.00	114.50	1	2,053	0.05%
2020/08/25	4	117.00	0	0.00	116.50	4	2,103	0.19%
2020/08/24	1	113.00	0	0.00	113.00	1	2,110	0.05%
2020/08/21	1	112.00	0	0.00	113.00	1	2,189	0.05%
2020/08/18	0	0.00	2	121.50	121.50	-2	2,215	-0.09%
2020/08/14	0	0.00	1	126.50	124.00	-1	2,277	-0.04%
2020/08/12	1	134.00	1	135.00	125.50	0	2,288	0.00%
2020/08/10	2	133.75	1	134.00	132.00	1	2,466	0.04%
2020/08/06	3	133.33	3	134.33	134.00	0	2,483	0.00%
2020/08/04	1	135.50	1	135.50	134.00	0	2,503	0.00%
2020/08/03	1	132.50	0	0.00	131.50	1	2,498	0.04%
2020/07/30	2	131.00	0	0.00	131.00	2	2,596	0.08%
2020/07/29	1	131.50	0	0.00	129.50	1	2,612	0.04%
2020/07/24	1	137.00	0	0.00	136.00	1	2,735	0.04%
2020/07/20	0	0.00	1	135.00	139.00	-1	2,814	-0.04%
2020/07/17	2	139.75	1	141.50	138.00	1	2,837	0.04%
2020/07/16	1	141.00	2	142.75	144.50	-1	2,833	-0.04%
2020/07/15	3	143.17	2	146.50	141.00	1	2,819	0.04%
2020/07/13	3	147.33	6	144.75	150.00	-3	2,712	-0.11%
2020/07/10	3	139.83	3	142.33	136.50	0	2,645	0.00%
2020/07/09	9	139.83	2	141.00	139.50	7	2,594	0.27%
2020/07/08	4	136.00	1	137.00	137.00	3	2,517	0.12%
2020/07/07	1	139.50	1	140.00	139.50	0	2,486	0.00%
2020/07/03	1	131.50	6	130.00	130.50	-5	2,409	-0.21%
2020/06/30	1	122.00	0	0.00	121.00	1	2,352	0.04%
2020/06/23	1	123.00	0	0.00	123.00	1	2,384	0.04%
2020/06/22	1	122.00	0	0.00	123.00	1	2,403	0.04%
2020/06/19	3	124.33	0	0.00	121.00	3	2,456	0.12%
2020/06/12	2	119.50	0	0.00	121.50	2	2,599	0.08%
2020/06/11	0	0.00	1	128.00	122.50	-1	2,610	-0.04%
2020/06/10	2	129.50	1	132.00	129.50	1	2,615	0.04%
2020/06/09	0	0.00	1	126.50	128.00	-1	2,691	-0.04%
2020/06/08	0	0.00	2	133.50	130.50	-2	2,756	-0.07%
2020/06/05	1	136.00	5	134.50	133.00	-4	2,927	-0.14%
2020/06/04	1	135.00	1	133.50	135.00	0	2,988	0.00%
2020/06/02	2	136.00	2	132.50	130.00	0	3,097	0.00%
2020/05/29	3	130.50	3	130.83	132.00	0	3,091	0.00%
2020/05/28	11	129.91	20	130.48	129.50	-9	3,083	-0.29%
2020/05/27	9	129.17	2	128.50	127.00	7	3,008	0.23%
2020/05/22	5	122.20	13	123.54	121.50	-8	2,936	-0.27%
2020/05/21	2	123.75	3	122.50	123.00	-1	2,938	-0.03%
2020/05/19	8	119.63	0	0.00	119.50	8	2,931	0.27%
2020/05/18	13	125.23	7	123.79	118.00	6	2,980	0.20%
2020/05/15	3	119.17	4	120.75	124.00	-1	2,908	-0.03%
2020/05/14	1	119.00	1	119.00	120.00	0	2,833	0.00%
2020/05/13	3	120.00	6	120.42	120.50	-3	2,862	-0.10%
2020/05/12	5	119.50	59	118.98	119.00	-54	2,903	-1.86%
2020/05/11	1	119.50	1	119.50	119.00	0	2,916	0.00%
2020/05/08	1	120.50	6	119.00	118.50	-5	2,971	-0.17%
2020/05/07	3	119.33	3	118.83	120.00	0	2,977	0.00%
2020/05/06	9	117.94	4	118.00	117.00	5	3,015	0.17%
2020/05/05	0	0.00	2	113.00	113.50	-2	3,012	-0.07%
2020/05/04	11	113.41	11	113.45	112.00	0	3,024	0.00%
2020/04/30	2	112.25	7	110.50	112.50	-5	3,008	-0.17%
2020/04/29	13	107.62	3	111.00	110.00	10	2,984	0.34%
2020/04/28	62	106.06	15	104.90	105.00	47	3,000	1.57%
2020/04/27	1	101.50	1	101.00	101.50	0	2,934	0.00%
2020/04/24	11	100.00	12	100.04	100.00	-1	2,981	-0.03%
2020/04/23	23	102.63	38	102.49	100.50	-15	2,995	-0.50%
2020/04/22	22	100.97	1	97.60	101.50	21	2,982	0.70%
2020/04/21	1	99.10	1	100.00	96.60	0	3,122	0.00%
2020/04/20	1	100.00	1	100.50	99.50	0	3,194	0.00%
2020/04/17	7	100.87	5	100.82	99.50	2	3,267	0.06%
2020/04/16	2	100.00	0	0.00	99.50	2	3,245	0.06%
2020/04/15	0	0.00	1	99.90	102.50	-1	3,231	-0.03%
2020/04/14	0	0.00	3	95.73	98.00	-3	3,209	-0.09%
2020/04/13	1	94.10	1	94.40	93.50	0	3,218	0.00%
2020/04/10	2	93.40	2	93.10	93.40	0	3,220	0.00%
2020/04/09	0	0.00	2	92.80	92.50	-2	3,223	-0.06%
2020/04/08	2	92.80	0	0.00	93.50	2	3,229	0.06%
2020/04/07	3	89.97	5	90.06	90.50	-2	3,232	-0.06%
2020/04/01	3	86.00	2	85.70	86.00	1	3,217	0.03%
2020/03/31	2	85.20	0	0.00	85.00	2	3,210	0.06%
2020/03/30	2	84.20	0	0.00	84.50	2	3,195	0.06%
2020/03/26	4	84.60	5	81.00	83.30	-1	3,148	-0.03%
2020/03/25	0	0.00	2	83.50	81.60	-2	3,114	-0.06%
2020/03/24	7	76.80	0	0.00	78.50	7	3,056	0.23%
2020/03/23	3	69.37	5	69.90	71.50	-2	3,028	-0.07%
2020/03/20	3	73.73	4	75.13	74.50	-1	3,012	-0.03%
2020/03/19	3	72.30	1	75.00	72.10	2	2,944	0.07%
2020/03/18	2	85.25	2	88.65	80.10	0	2,914	0.00%
2020/03/17	2	87.75	2	88.70	87.00	0	2,890	0.00%
2020/03/16	11	99.34	10	100.50	92.70	1	2,916	0.03%
2020/03/13	10	98.91	2	99.70	103.00	8	2,880	0.28%
2020/03/12	103	110.91	104	111.34	108.00	-1	2,804	-0.04%	大買/大賣/
2020/03/11	24	117.27	21	116.55	113.50	3	2,714	0.11%
2020/03/10	2	116.00	4	113.88	117.00	-2	2,537	-0.08%
2020/03/09	87	114.86	111	113.00	110.50	-24	2,465	-0.97%	大賣/
2020/03/06	28	117.09	15	116.13	113.00	13	2,410	0.54%
2020/03/05	11	112.82	1	109.00	114.00	10	2,335	0.43%
2020/03/04	2	106.25	2	106.50	106.50	0	2,353	0.00%
2020/03/02	4	107.00	6	106.25	107.00	-2	2,444	-0.08%
2020/02/27	6	109.42	106	111.86	106.00	-100	2,439	-4.10%	大賣/
2020/02/26	100	114.00	0	0.00	111.50	100	2,412	4.15%
2020/02/21	1	115.00	3	115.50	114.00	-2	2,371	-0.08%
2020/02/20	10	118.50	10	119.00	115.00	0	2,361	0.00%
2020/02/19	1	122.00	1	120.00	118.00	0	2,326	0.00%
2020/02/18	1	117.00	1	117.00	117.50	0	2,266	0.00%
2020/02/17	10	119.10	23	117.37	116.00	-13	2,303	-0.56%
2020/02/14	16	117.78	5	116.70	117.50	11	2,275	0.48%
2020/02/13	3	115.67	3	116.50	114.00	0	2,266	0.00%
2020/02/12	8	113.13	5	112.30	113.00	3	2,307	0.13%
2020/02/11	15	112.07	14	113.04	113.50	1	2,367	0.04%
2020/02/10	19	108.34	19	108.21	106.50	0	2,301	0.00%
2020/02/07	17	109.94	18	110.69	107.50	-1	2,357	-0.04%
2020/02/06	6	107.58	5	109.30	112.00	1	2,302	0.04%
2020/02/05	2	102.75	1	102.50	102.00	1	2,250	0.04%
2020/02/04	2	103.50	2	104.00	104.00	0	2,226	0.00%
2020/02/03	1	101.50	12	101.15	102.50	-11	2,215	-0.50%
2020/01/31	4	107.38	812	107.05	105.00	-808	2,191	-36.87%	大賣/鉅額交易
2020/01/30	0	0.00	303	114.01	114.00	-303	2,118	-14.30%	大賣/鉅額交易
2020/01/20	4	126.00	1	130.00	126.50	3	2,129	0.14%
2020/01/16	1	125.50	1	124.50	126.00	0	2,084	0.00%
2020/01/15	1	123.00	16	122.00	123.00	-15	2,076	-0.72%
2020/01/14	35	114.86	37	114.49	118.00	-2	1,955	-0.10%
2020/01/13	37	108.97	32	109.27	107.50	5	1,872	0.27%
2020/01/10	1	107.00	3	106.83	104.50	-2	1,854	-0.11%
2020/01/09	3	105.17	5	105.30	106.00	-2	1,849	-0.11%
2020/01/08	5	104.70	3	105.00	103.00	2	1,850	0.11%
2020/01/07	1	104.50	1	105.50	106.00	0	1,887	0.00%
2020/01/06	1	103.50	1	103.00	104.00	0	1,866	0.00%
2020/01/03	0	0.00	7	102.50	103.00	-7	1,868	-0.37%
2019/12/31	5	104.40	3	102.50	101.50	2	1,856	0.11%
2019/12/30	27	104.43	1	103.50	104.00	26	1,890	1.38%
2019/12/27	1	102.50	0	0.00	101.50	1	1,870	0.05%
2019/12/25	21	100.05	21	100.46	100.00	0	1,860	0.00%
2019/12/24	1	99.80	0	0.00	99.70	1	1,859	0.05%
2019/12/16	0	0.00	2	102.00	101.50	-2	1,839	-0.11%
2019/12/13	12	103.75	12	104.25	101.50	0	1,835	0.00%
2019/12/11	11	106.91	25	106.20	103.50	-14	1,813	-0.77%
2019/12/10	16	104.25	15	104.50	104.50	1	1,750	0.06%
2019/12/09	11	104.86	13	105.04	103.00	-2	1,752	-0.11%
2019/12/05	1	104.00	1	102.00	101.00	0	1,790	0.00%
2019/12/04	2	102.50	0	0.00	102.00	2	1,788	0.11%
2019/12/03	0	0.00	1	103.00	104.00	-1	1,785	-0.06%
2019/11/29	9	102.83	6	101.75	100.50	3	1,759	0.17%
2019/11/28	25	105.50	22	105.70	107.00	3	1,704	0.18%
2019/11/27	14	102.25	12	101.75	105.00	2	1,679	0.12%
2019/11/26	1	100.00	3	99.70	99.80	-2	1,608	-0.12%
2019/11/22	12	99.91	15	100.21	99.10	-3	1,634	-0.18%
2019/11/21	55	99.01	0	0.00	100.50	55	1,629	3.38%
2019/11/20	3	99.23	0	0.00	100.00	3	1,628	0.18%
2019/11/19	10	100.00	10	100.20	101.00	0	1,631	0.00%
2019/11/18	1	99.90	0	0.00	100.50	1	1,664	0.06%
2019/11/15	177	99.37	22	100.26	100.00	155	1,684	9.20%	大買/鉅額交易
2019/11/14	169	100.00	17	100.94	99.50	152	1,682	9.04%	大買/鉅額交易
2019/11/13	32	107.95	30	108.25	105.00	2	1,616	0.12%
2019/11/12	53	107.80	32	108.38	108.50	21	1,593	1.32%
2019/11/11	54	110.68	82	109.85	108.00	-28	1,552	-1.80%
2019/11/08	20	108.00	12	107.21	112.00	8	1,433	0.56%
2019/11/07	3	103.33	3	103.83	104.00	0	1,319	0.00%
2019/11/06	38	106.88	38	107.20	103.00	0	1,302	0.00%
2019/11/05	0	0.00	5	103.30	104.00	-5	1,206	-0.41%
2019/11/04	2	105.00	0	0.00	104.50	2	1,193	0.17%
2019/11/01	0	0.00	2	103.50	103.50	-2	1,161	-0.17%
2019/10/31	31	100.82	30	101.33	100.50	1	1,149	0.09%
2019/10/29	0	0.00	4	98.30	99.20	-4	1,124	-0.36%
2019/10/28	10	100.50	13	101.00	100.00	-3	1,097	-0.27%
2019/10/25	0	0.00	2	101.50	101.50	-2	1,073	-0.19%
2019/10/24	2.7	105.55	6	105.67	106.00	-3.3	1,049	-0.31%
2019/10/23	8	106.69	3	106.50	105.00	5	1,034	0.48%
2019/10/22	2	101.50	4	102.38	105.00	-2	984	-0.20%
2019/10/21	0	0.00	2	100.50	100.50	-2	925	-0.22%
2019/10/18	24	103.60	21	104.69	101.00	3	905	0.33%
2019/10/17	1	101.00	5	100.90	101.00	-4	836	-0.48%
2019/10/16	4	101.75	4	101.63	100.00	0	813	0.00%
2019/10/15	11	100.39	10	100.37	101.50	1	783	0.13%
2019/10/14	10	95.40	1	95.00	95.40	9	718	1.25%
2019/10/09	169	93.56	0	0.00	93.90	169	697	24.23%	大買/鉅額交易
2019/10/07	134	93.47	0	0.00	93.50	134	688	19.46%	大買/鉅額交易
2019/10/04	445	94.59	0	0.00	93.80	445	667	66.70%	大買/鉅額交易
2019/10/03	0	0.00	2	86.85	87.00	-2	611	-0.33%
2019/10/02	2	85.90	0	0.00	85.80	2	609	0.33%
2019/10/01	1	84.30	0	0.00	83.10	1	606	0.16%
2019/09/24	1	88.30	0	0.00	88.10	1	620	0.16%
2019/09/16	0	0.00	1	86.60	86.40	-1	601	-0.17%
2019/09/12	1	87.70	0	0.00	88.00	1	597	0.17%
2019/09/10	0	0.00	3	87.50	85.50	-3	571	-0.52%
2019/09/09	3	92.20	0	0.00	91.50	3	540	0.55%
2019/08/22	2	90.40	0	0.00	92.40	2	444	0.45%
2019/08/15	1	81.30	1	80.80	80.90	0	361	0.00%
2019/07/17	1	90.80	0	0.00	90.70	1	468	0.21%
2019/07/16	1	92.00	0	0.00	92.00	1	475	0.21%
2019/07/15	0	0.00	1	92.20	92.50	-1	479	-0.21%
2019/07/12	0	0.00	1	91.30	91.20	-1	488	-0.20%
2019/07/03	0	0.00	1	98.00	97.50	-1	592	-0.17%
2019/06/21	1	93.30	1	93.70	92.70	0	663	0.00%
2019/06/20	1	93.30	1	92.50	93.30	0	679	0.00%
2019/06/19	1	92.50	1	92.10	92.20	0	700	0.00%
2019/06/11	1	92.00	1	92.50	90.90	0	915	0.00%
2019/06/10	1	90.40	1	90.80	90.00	0	941	0.00%
2019/06/06	3	89.00	3	89.70	89.10	0	998	0.00%
2019/06/05	1	86.40	1	86.70	86.60	0	978	0.00%
2019/06/03	3	84.90	0	0.00	84.80	3	996	0.30%
2019/05/21	1	79.90	1	82.50	84.60	0	1,143	0.00%
2019/05/17	1	85.60	1	84.60	82.80	0	1,129	0.00%
2019/05/14	1	89.70	1	89.10	89.80	0	1,156	0.00%
2019/05/08	0	0.00	3	92.73	93.70	-3	1,258	-0.24%
2019/05/07	1	94.50	0	0.00	94.20	1	1,288	0.08%
2019/05/06	4	95.55	3	96.00	95.00	1	1,289	0.08%
2019/05/03	16	98.61	14	98.23	97.90	2	1,287	0.16%
2019/05/02	0	0.00	1	95.00	96.70	-1	1,277	-0.08%
2019/04/29	3	93.53	1	94.00	93.20	2	1,272	0.16%
2019/04/26	4	95.40	3	95.80	96.70	1	1,260	0.08%
2019/04/25	1	96.20	0	0.00	95.70	1	1,249	0.08%
2019/04/23	2	98.80	4	96.50	96.60	-2	1,255	-0.16%
2019/04/22	1	102.00	2	101.00	102.00	-1	1,245	-0.08%
2019/04/19	1	100.00	2	100.40	99.60	-1	1,267	-0.08%
2019/04/18	1	99.80	1	99.90	98.70	0	1,297	0.00%
2019/04/16	1	104.50	1	105.00	104.50	0	1,300	0.00%
2019/04/15	2	103.50	1	103.00	103.50	1	1,307	0.08%
2019/04/11	3	105.17	4	107.50	104.50	-1	1,316	-0.08%
2019/04/10	1	107.50	8	108.63	107.50	-7	1,322	-0.53%
2019/04/09	13	108.00	5	108.90	107.00	8	1,310	0.61%
2019/04/08	4	105.00	6	105.92	106.50	-2	1,295	-0.15%
2019/04/03	3	103.67	3	104.33	102.50	0	1,289	0.00%
2019/04/01	0	0.00	1	100.00	100.00	-1	1,351	-0.07%
2019/03/27	16	102.75	0	0.00	100.00	16	1,398	1.14%
2019/03/26	6	100.17	0	0.00	100.00	6	1,464	0.41%
2019/03/22	3	103.17	0	0.00	102.00	3	1,508	0.20%
2019/03/21	2	104.00	2	104.75	105.50	0	1,536	0.00%
2019/03/20	11	103.95	10	103.80	103.00	1	1,574	0.06%
2019/03/19	3	102.67	2	103.00	103.50	1	1,593	0.06%
2019/03/18	1	101.00	2	101.25	102.00	-1	1,576	-0.06%
2019/03/15	3	97.10	5	96.46	97.10	-2	1,535	-0.13%
2019/03/14	1	94.00	1	94.50	93.90	0	1,483	0.00%
2019/03/13	1	95.00	1	96.50	93.50	0	1,481	0.00%
2019/03/12	4	94.18	2	95.05	94.00	2	1,449	0.14%
2019/03/08	2	90.15	2	90.95	91.30	0	1,393	0.00%
2019/03/07	1	92.60	1	93.20	91.60	0	1,399	0.00%
2019/03/06	1	91.40	2	91.55	92.00	-1	1,392	-0.07%
2019/03/05	1	90.90	2	91.05	91.70	-1	1,393	-0.07%
2019/03/04	2	90.80	1	92.00	90.60	1	1,388	0.07%
2019/02/27	1	89.80	2	90.40	90.90	-1	1,374	-0.07%
2019/02/26	2	91.05	1	92.40	89.90	1	1,366	0.07%
2019/02/25	1	92.60	1	93.30	91.60	0	1,357	0.00%
2019/02/22	5	93.24	4	93.83	92.10	1	1,351	0.07%
2019/02/21	2	92.55	2	93.55	92.10	0	1,335	0.00%
2019/02/20	24	92.48	25	93.84	92.60	-1	1,325	-0.08%
2019/02/18	0	0.00	1	90.30	89.90	-1	1,259	-0.08%
2019/02/15	2	90.25	1	91.80	90.50	1	1,241	0.08%
2019/02/14	0	0.00	1	90.30	90.30	-1	1,228	-0.08%
2019/02/13	7	91.99	4	93.88	90.60	3	1,229	0.24%
2019/02/12	2	92.50	0	0.00	92.50	2	1,202	0.17%
2019/02/11	3	90.70	15	91.04	91.60	-12	1,180	-1.02%
2019/01/30	1	84.10	2	84.95	85.00	-1	1,112	-0.09%
2019/01/29	6	84.88	14	84.54	84.60	-8	1,106	-0.72%
2019/01/28	12	83.50	20	83.81	85.00	-8	1,078	-0.74%
2019/01/25	1	81.40	7	80.76	82.30	-6	1,045	-0.57%
2019/01/23	3	80.23	1	80.20	80.40	2	1,045	0.19%
2019/01/22	1	81.40	3	81.63	81.40	-2	1,040	-0.19%
2019/01/21	1	81.50	1	82.00	81.00	0	1,035	0.00%
2019/01/17	2	81.20	2	81.70	80.60	0	1,036	0.00%
2019/01/16	8	81.49	3	81.73	81.70	5	1,032	0.48%
2019/01/15	2	81.10	5	81.52	80.40	-3	1,024	-0.29%
2019/01/14	7	80.41	8	81.85	80.00	-1	1,012	-0.10%
2019/01/11	7	82.43	15	86.38	82.10	-8	999	-0.80%
2019/01/10	20	85.57	16	85.26	85.10	4	969	0.41%
2019/01/09	4	83.33	3	83.57	83.30	1	935	0.11%
2019/01/08	16	85.03	2	84.15	84.80	14	924	1.52%
2019/01/07	1	82.90	3	83.10	83.40	-2	903	-0.22%
2019/01/04	5	79.38	2	79.75	79.80	3	889	0.34%
2019/01/03	4	82.50	4	81.40	80.80	0	883	0.00%
2019/01/02	8	82.98	8	84.00	83.00	0	875	0.00%
2018/12/26	9	82.87	69	84.56	82.70	-60	811	-7.39%
2018/12/25	10	87.46	29	84.30	84.00	-19	784	-2.42%
2018/12/24	49	83.69	8	85.01	88.90	41	745	5.50%
2018/12/22	0	0.00	3	82.50	82.00	-3	685	-0.44%
2018/12/21	25	81.69	5	81.28	82.00	20	669	2.99%
2018/12/20	26	81.78	6	81.82	79.50	20	650	3.08%
2018/12/19	5	83.46	53	81.61	82.00	-48	619	-7.74%
2018/12/18	3	82.93	6	82.63	82.60	-3	541	-0.55%
2018/12/14	1	82.10	2	83.45	81.20	-1	473	-0.21%
2018/12/13	18	79.71	7	80.07	80.90	11	424	2.59%
2018/12/12	43	78.77	3	76.93	79.00	40	361	11.07%
2018/12/11	5	72.98	3	74.10	71.90	2	308	0.65%
2018/12/10	0	0.00	5	71.36	73.50	-5	288	-1.73%
2018/12/03	0	0.00	0.1	71.30	71.30	-0.1	253	-0.03%
2018/09/26	1	65.80	0	0.00	64.80	1	209	0.48%
2018/09/25	1	66.20	0	0.00	66.00	1	210	0.48%
2018/09/21	1	66.90	0	0.00	67.10	1	211	0.47%
2018/09/20	1	68.20	1	69.00	66.70	0	217	0.00%
2018/09/19	0	0.00	3	65.17	67.30	-3	221	-1.35%
2018/09/18	1	63.20	1	63.60	63.20	0	223	0.00%
2018/09/13	1	61.90	1	62.40	61.20	0	227	0.00%
2018/09/12	1	61.10	1	61.70	60.60	0	226	0.00%
2018/08/13	1	71.60	1	75.50	70.00	0	320	0.00%
2018/06/05	0	0.00	2	90.40	91.40	-2	303	-0.66%
2018/06/04	0	0.00	1	90.70	90.30	-1	297	-0.34%
2018/06/01	0	0.00	1	89.10	90.20	-1	294	-0.34%
2018/05/30	1	87.30	0	0.00	87.00	1	286	0.35%
2018/05/29	1	87.70	0	0.00	88.10	1	286	0.35%
2018/05/28	1	87.00	0	0.00	89.10	1	287	0.35%
2018/05/23	1	87.20	0	0.00	86.90	1	292	0.34%
2018/05/22	0	0.00	4	87.00	87.60	-4	296	-1.35%
2018/05/21	0	0.00	1	83.80	86.10	-1	295	-0.34%
2018/05/18	2	83.90	0	0.00	83.80	2	293	0.68%
2018/05/17	1	84.00	0	0.00	83.90	1	300	0.33%
2018/05/15	2	87.20	0	0.00	84.90	2	309	0.65%
2018/04/26	2	72.80	2	75.70	73.10	0	426	0.00%
2018/04/18	0	0.00	1	90.00	89.50	-1	440	-0.23%
2018/04/11	0	0.00	1	94.30	91.40	-1	557	-0.18%
2018/04/09	1	92.40	0	0.00	91.50	1	611	0.16%
2018/02/27	0	0.00	3	95.10	94.00	-3	820	-0.37%
2018/02/26	5	95.14	0	0.00	95.00	5	823	0.61%
2018/02/23	10	94.91	0	0.00	94.80	10	829	1.21%
2018/02/22	2	93.50	0	0.00	95.50	2	838	0.24%
2018/02/21	3	92.00	1	91.50	91.20	2	847	0.24%
2018/02/09	2	85.15	0	0.00	88.00	2	881	0.23%
2018/02/08	17	91.15	0	0.00	90.70	17	887	1.92%
2018/02/06	3	86.93	0	0.00	87.10	3	904	0.33%
2018/02/02	3	94.50	3	92.60	93.80	0	912	0.00%
2018/02/01	1	97.30	0	0.00	97.00	1	902	0.11%
2018/01/31	2	100.00	0	0.00	99.90	2	959	0.21%
2018/01/29	0	0.00	2	103.00	103.00	-2	972	-0.21%
2018/01/23	1	110.50	1	110.50	107.50	0	958	0.00%
2018/01/22	2	110.00	1	111.00	110.50	1	973	0.10%
2018/01/19	1	112.00	0	0.00	110.00	1	1,032	0.10%
2018/01/18	2	110.75	2	111.25	111.50	0	1,057	0.00%
2018/01/16	2	110.00	2	111.75	109.50	0	1,077	0.00%
2018/01/15	1	112.50	0	0.00	112.50	1	1,096	0.09%
2018/01/12	3	113.00	3	114.00	114.00	0	1,128	0.00%
2018/01/11	1	112.50	1	112.00	112.00	0	1,135	0.00%
2018/01/10	1	114.50	1	113.50	113.00	0	1,160	0.00%
2018/01/09	3	119.17	3	119.00	115.00	0	1,162	0.00%
2018/01/05	1	129.50	1	130.00	125.00	0	1,143	0.00%
2018/01/04	0	0.00	5	121.60	127.00	-5	1,112	-0.45%
2018/01/02	1	116.50	1	117.50	117.00	0	1,073	0.00%