眾達-KY (4977)-凱基-中山券商分點個股進出

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
70.6
漲跌
▲1.6
漲幅
+2.32%
成交量
1,043張
產業
上市通信網路類股▲1.15%
315人加入追蹤

立即追蹤
本地時間:13:30

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

眾達-KY (4977)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/05/16	0	0.00	1	71.00	70.60	-1	995	-0.10%
2024/05/13	2	68.15	2	69.10	69.30	0	995	0.00%
2024/05/09	0	0.00	3	70.50	70.10	-3	994	-0.30%
2024/05/07	3	70.90	0	0.00	70.90	3	988	0.30%
2024/04/19	0	0.00	3	73.07	72.20	-3	993	-0.30%
2024/04/17	2	73.10	0	0.00	72.80	2	988	0.20%
2024/04/16	1	72.10	0	0.00	72.10	1	995	0.10%
2024/04/11	0	0.00	1	73.90	73.90	-1	989	-0.10%
2024/04/03	0	0.00	3	75.47	75.30	-3	979	-0.31%
2024/04/01	0	0.00	1	75.10	76.00	-1	980	-0.10%
2024/03/25	3	74.20	0	0.00	74.30	3	970	0.31%
2024/03/20	0.1	72.80	0	0.00	72.20	0.1	978	0.01%
2024/03/18	2	72.70	1	72.60	72.60	1	978	0.10%
2024/03/15	1	74.70	1	74.20	74.20	0	974	0.00%
2024/03/14	6	76.62	9	76.62	75.80	-3	986	-0.30%
2024/03/12	0	0.00	1	76.50	76.60	-1	963	-0.10%
2024/03/11	9	72.87	5	72.88	74.20	4	951	0.42%
2024/03/08	1.1	73.62	6	75.02	73.90	-4.9	948	-0.52%
2024/03/07	1	79.20	7	78.84	77.10	-6	939	-0.64%
2024/03/06	1	77.70	2	77.95	78.00	-1	960	-0.10%
2024/03/05	0	79.00	0	0.00	78.60	0	962	0.00%
2024/03/04	3	79.67	2	80.70	80.00	1	953	0.10%
2024/03/01	1	81.00	1	80.70	80.30	0	926	0.00%
2024/02/29	0	0.00	11	82.83	82.10	-11	897	-1.23%
2024/02/27	13	82.33	2	80.30	81.40	11	841	1.31%
2024/02/26	21	81.41	6	82.05	81.20	15	738	2.03%
2024/02/23	3	78.70	0	0.00	79.00	3	653	0.46%
2024/02/22	2	77.00	0	0.00	77.00	2	609	0.33%
2024/02/19	0	0.00	2	75.90	75.70	-2	602	-0.33%
2024/02/16	0	74.60	1	74.60	74.70	-1	619	-0.16%
2024/02/05	0	0.00	7	74.41	74.00	-7	613	-1.14%
2024/02/02	0	0.00	1	75.40	74.80	-1	623	-0.16%
2024/02/01	0	0.00	1	74.40	74.50	-1	631	-0.16%
2024/01/31	0	0.00	1	72.10	72.90	-1	630	-0.16%
2024/01/26	0	0.00	6.3	71.61	71.60	-6.3	646	-0.97%
2024/01/24	3	73.67	2	73.40	73.20	1	666	0.15%
2024/01/23	0	0.00	1	73.50	73.60	-1	696	-0.14%
2024/01/22	1	72.10	0	0.00	72.50	1	704	0.14%
2024/01/19	1	71.50	1	71.40	71.50	0	718	0.00%
2024/01/18	2	70.55	1	71.50	70.90	1	740	0.14%
2024/01/16	2	72.70	0	0.00	72.40	2	787	0.25%
2024/01/15	5	72.58	0	0.00	72.70	5	795	0.63%
2024/01/12	2	72.55	0	0.00	72.00	2	813	0.25%
2024/01/10	2	73.15	1	72.80	72.80	1	861	0.12%
2024/01/09	2	74.90	1	74.70	74.70	1	902	0.11%
2024/01/05	1	75.60	0	0.00	75.70	1	989	0.10%
2024/01/02	1	78.30	1	78.70	78.30	0	1,082	0.00%
2023/12/22	2	76.25	1	76.00	76.00	1	1,384	0.07%
2023/12/14	5	77.60	0	0.00	77.40	5	1,624	0.31%
2023/12/11	1.2	76.90	0	0.00	77.20	1.2	2,052	0.06%
2023/12/06	4	79.95	0	0.00	79.80	4	2,220	0.18%
2023/12/01	1	82.70	0	0.00	81.90	1	2,664	0.04%
2023/11/29	1	80.60	1	80.80	80.30	0	2,641	0.00%
2023/11/28	1	79.10	0	0.00	79.10	1	2,644	0.04%
2023/11/27	0.1	78.70	1	79.00	78.50	-0.9	2,649	-0.03%
2023/11/20	0	0.00	1	80.40	79.60	-1	2,668	-0.04%
2023/11/09	0	0.00	1	75.90	75.90	-1	2,689	-0.04%
2023/11/08	0	0.00	1	78.00	77.80	-1	2,695	-0.04%
2023/11/06	0	0.00	1	79.10	79.00	-1	2,807	-0.04%
2023/11/03	1	78.90	1	78.40	78.00	0	2,851	0.00%
2023/11/01	2	76.30	0	0.00	76.60	2	2,874	0.07%
2023/10/31	1	76.10	0	0.00	75.30	1	2,878	0.03%
2023/10/30	0	0.00	2	79.65	79.10	-2	2,922	-0.07%
2023/10/27	2	78.55	0	0.00	78.60	2	2,992	0.07%
2023/10/25	0	0.00	1	82.60	81.90	-1	3,125	-0.03%
2023/10/24	1	82.00	0	0.00	82.10	1	3,121	0.03%
2023/10/20	1	78.40	1	79.01	79.00	0	3,130	0.00%
2023/10/18	2	79.75	1	78.80	78.80	1	3,177	0.03%
2023/10/16	3	82.37	1	81.10	81.10	2	3,333	0.06%
2023/10/13	2	83.75	1	83.10	83.40	1	3,317	0.03%
2023/10/12	1	78.80	2	81.25	81.40	-1	3,337	-0.03%
2023/10/06	2	84.10	0	0.00	84.30	2	3,308	0.06%
2023/10/05	1.1	82.88	3	83.90	84.00	-2	3,304	-0.06%
2023/10/04	3	80.43	1	79.30	79.30	2	3,235	0.06%
2023/10/03	1	86.60	3	86.73	82.40	-2	3,247	-0.06%
2023/09/28	3	84.70	1	83.10	83.20	2	3,178	0.06%
2023/09/27	1	83.30	3	83.00	83.00	-2	3,214	-0.06%
2023/09/26	1	86.00	0	0.00	85.00	1	3,232	0.03%
2023/09/25	4	84.60	1	85.60	85.50	3	3,228	0.09%
2023/09/22	5	84.46	5	84.84	85.20	0	3,210	0.00%
2023/09/21	1	82.40	2	81.50	81.50	-1	3,186	-0.03%
2023/09/19	0.1	86.30	3	85.67	85.10	-3	3,212	-0.09%
2023/09/18	1	87.70	1	89.50	87.60	0	3,185	0.00%
2023/09/15	16	86.48	14	87.22	86.50	2	3,077	0.06%
2023/09/14	4	88.45	8	87.96	88.30	-4	2,983	-0.13%
2023/09/13	7	83.96	9	84.96	84.90	-2	2,828	-0.07%
2023/09/12	21	80.88	31	79.91	80.90	-10	2,791	-0.36%
2023/09/11	53	81.00	9	81.06	81.30	44	2,808	1.57%
2023/09/08	8.1	82.33	53	83.64	84.30	-45	2,789	-1.61%
2023/09/07	19	83.70	9	85.07	83.90	10	2,819	0.35%
2023/09/06	4	78.90	4	79.65	79.80	0	2,760	0.00%
2023/09/05	1	73.10	2	73.35	73.50	-1	2,646	-0.04%
2023/09/04	4	71.33	1	72.20	72.60	3	2,701	0.11%
2023/09/01	0	0.00	2	71.60	72.10	-2	2,792	-0.07%
2023/08/31	0	0.00	1	71.60	71.60	-1	2,915	-0.03%
2023/08/30	10	71.62	1	71.80	71.30	9	2,994	0.30%
2023/08/28	1	72.20	1	70.40	70.50	0	3,117	0.00%
2023/08/25	0	0.00	1	69.50	70.10	-1	3,250	-0.03%
2023/08/24	2	71.10	1	69.70	70.30	1	3,385	0.03%
2023/08/23	6	70.47	0	0.00	70.00	6	3,571	0.17%
2023/08/21	0	0.00	3	71.27	71.70	-3	3,674	-0.08%
2023/08/18	1.1	71.45	1	71.00	71.00	0.1	3,705	0.00%
2023/08/17	1	70.70	2	72.25	72.70	-1	3,776	-0.03%
2023/08/16	2	69.85	2	70.60	70.60	0	3,783	0.00%
2023/08/15	1	71.60	1	71.60	71.60	0	3,801	0.00%
2023/08/14	2.1	71.62	1	71.30	71.30	1.1	3,829	0.03%
2023/08/11	1	71.50	5	73.56	74.30	-4	3,833	-0.10%
2023/08/10	5.5	71.89	2.4	71.41	71.40	3.1	3,816	0.08%
2023/08/09	11	80.17	6.4	79.33	79.10	4.6	3,749	0.12%
2023/08/08	4.2	83.64	2	83.00	83.00	2.2	3,726	0.06%
2023/08/07	1	83.80	1.2	85.02	85.60	-0.2	3,753	-0.01%
2023/08/02	10.5	86.61	7	87.03	83.70	3.5	3,774	0.09%
2023/08/01	4	92.60	2	94.20	91.30	2	3,730	0.05%
2023/07/31	10.2	93.51	11.3	93.04	90.50	-1.1	3,688	-0.03%
2023/07/28	0	0.00	5	88.24	88.80	-5	3,612	-0.14%
2023/07/27	2	85.45	2	85.45	86.00	0	3,610	0.00%
2023/07/26	5	85.32	0	0.00	84.50	5	3,620	0.14%
2023/07/25	0	86.60	1	88.30	87.80	-1	3,633	-0.03%
2023/07/24	16.1	86.82	10	86.33	85.20	6.1	3,655	0.17%
2023/07/21	3.2	89.95	1	89.10	89.10	2.2	3,698	0.06%
2023/07/20	12	92.05	11	93.06	92.00	1	3,778	0.03%
2023/07/19	1	87.50	6	88.33	87.70	-5	3,640	-0.14%
2023/07/18	8.1	84.67	2	84.00	84.00	6.1	3,622	0.17%
2023/07/17	1	86.40	5	87.18	87.30	-4	3,676	-0.11%
2023/07/14	1	83.90	4	84.40	83.30	-3	3,743	-0.08%
2023/07/13	43	85.00	3	84.90	84.40	40	3,903	1.02%
2023/07/12	2	82.50	4	83.70	83.50	-2	3,908	-0.05%
2023/07/11	26	85.39	0	0.00	84.30	26	3,910	0.66%
2023/07/10	45.1	84.47	5	85.00	85.30	40.1	3,958	1.01%
2023/07/07	2	89.25	102	89.47	89.60	-100	3,925	-2.55%	大賣/
2023/07/06	1.1	90.21	2	90.50	89.80	-0.9	3,981	-0.02%
2023/07/05	3	92.93	5	91.80	91.10	-2	4,043	-0.05%
2023/07/04	3	91.90	75	92.26	92.70	-72	4,198	-1.71%
2023/07/03	0	0.00	100	91.14	91.20	-100	4,288	-2.33%
2023/06/30	3	89.00	11	89.95	90.00	-8	4,300	-0.19%
2023/06/29	1	89.30	81	88.88	89.50	-80	4,386	-1.82%
2023/06/28	0	0.00	47	87.78	87.00	-47	4,437	-1.06%
2023/06/27	3.2	86.86	390	86.04	85.90	-386.8	4,445	-8.70%	大賣/鉅額交易
2023/06/26	11	87.79	132	87.47	87.40	-121	4,459	-2.71%	大賣/鉅額交易
2023/06/21	2.2	89.62	83	89.32	89.00	-80.8	4,489	-1.80%
2023/06/20	6.1	90.03	96	90.09	89.80	-89.9	4,562	-1.97%
2023/06/19	33	92.14	96.6	90.91	90.70	-63.6	4,598	-1.38%
2023/06/16	1	89.30	5.1	90.56	89.60	-4.1	4,605	-0.09%
2023/06/15	7	88.96	2.3	89.04	89.00	4.7	4,708	0.10%
2023/06/14	13	90.05	84	90.33	89.50	-71	4,705	-1.51%
2023/06/13	34.6	90.63	455	90.52	89.60	-420.4	4,702	-8.94%	大賣/鉅額交易
2023/06/12	19.6	93.06	427.8	92.97	91.40	-408.3	4,624	-8.83%	大賣/鉅額交易
2023/06/09	1.2	102.00	106	101.76	101.50	-104.8	4,530	-2.31%	大賣/鉅額交易
2023/06/08	6.3	102.79	12	104.08	101.50	-5.8	4,583	-0.13%
2023/06/07	5.2	105.10	11	104.82	104.50	-5.8	4,710	-0.12%
2023/06/06	7.2	111.60	9	113.22	108.50	-1.8	4,816	-0.04%
2023/06/05	2	115.75	15	114.77	115.00	-13	4,861	-0.27%
2023/06/02	5	112.30	4	111.50	111.00	1	4,903	0.02%
2023/06/01	1	114.50	11	113.95	114.00	-10	5,075	-0.20%
2023/05/31	3	112.50	46	114.91	112.50	-43	5,142	-0.84%
2023/05/30	7	111.36	40.1	111.25	110.00	-33.1	5,037	-0.66%
2023/05/29	1.1	112.50	193.6	111.55	113.00	-192.5	4,919	-3.91%	大賣/鉅額交易
2023/05/26	0	104.00	180	103.17	103.00	-180	4,781	-3.76%	大賣/鉅額交易
2023/05/25	4.3	102.47	234	102.05	101.00	-229.7	4,810	-4.78%	大賣/鉅額交易
2023/05/24	4	105.13	61	105.17	105.00	-57	4,948	-1.15%
2023/05/23	4	106.38	352	106.72	106.50	-348	5,083	-6.85%	大賣/鉅額交易
2023/05/22	1.1	102.95	37	103.51	103.50	-35.9	5,183	-0.69%
2023/05/19	2	103.25	0	0.00	103.00	2	5,267	0.04%
2023/05/18	1	102.00	1	104.00	103.00	0	5,401	0.00%
2023/05/17	3	102.17	3	102.83	102.50	0	5,394	0.00%
2023/05/16	1	101.00	24	101.02	101.50	-23	5,422	-0.42%
2023/05/15	6.2	101.32	25	100.16	99.60	-18.8	5,515	-0.34%
2023/05/12	16	99.63	55	100.28	100.00	-39	5,760	-0.68%
2023/05/11	27.2	99.16	3.2	98.84	98.50	24	5,796	0.41%
2023/05/10	5	103.00	8	103.00	103.00	-3	5,829	-0.05%
2023/05/09	0	0.00	36	102.49	102.00	-36	5,856	-0.61%
2023/05/08	27.2	105.90	0.2	104.00	104.00	27	5,870	0.46%
2023/05/05	1	104.99	1	105.00	104.50	0	5,940	0.00%
2023/05/04	21	101.74	3	102.50	102.00	18	5,972	0.30%
2023/05/03	22	104.48	2	104.00	103.50	20	5,988	0.33%
2023/05/02	2	104.75	3	105.67	106.50	-1	6,064	-0.02%
2023/04/28	5	105.80	1	107.50	107.00	4	6,178	0.06%
2023/04/27	6	105.83	15	106.00	105.50	-9	6,291	-0.14%
2023/04/26	35.1	107.04	0	0.00	108.00	35.1	6,300	0.56%
2023/04/25	25.4	110.06	6	105.67	106.50	19.4	6,267	0.31%
2023/04/24	1	115.50	0	0.00	114.50	1	6,172	0.02%
2023/04/21	8.2	116.92	1	115.50	115.50	7.2	6,237	0.12%
2023/04/20	55.2	120.92	7	121.93	121.50	48.2	6,304	0.76%
2023/04/19	0	0.00	22	126.23	126.50	-22	6,282	-0.35%
2023/04/18	1	124.00	107	124.72	126.00	-106	6,238	-1.70%	大賣/鉅額交易
2023/04/17	26	120.98	12	122.00	121.50	14	6,192	0.23%
2023/04/14	3	120.17	18	121.72	119.00	-15	6,241	-0.24%
2023/04/13	55.2	120.45	22	120.16	119.00	33.2	6,288	0.53%
2023/04/12	0	0.00	16	123.94	124.00	-16	6,301	-0.25%
2023/04/11	3	123.17	7	122.93	123.50	-4	6,288	-0.06%
2023/04/10	1	122.00	6	124.08	125.50	-5	6,278	-0.08%
2023/04/07	31	123.77	76	125.12	122.50	-45	6,226	-0.72%
2023/04/06	3	119.33	52.3	119.19	120.00	-49.3	6,044	-0.82%
2023/03/31	0	0.00	2	116.00	116.00	-2	5,943	-0.03%
2023/03/30	63	114.00	1	113.00	113.00	62	5,976	1.04%
2023/03/29	1	113.50	43.2	117.45	118.50	-42.2	5,880	-0.72%
2023/03/28	33	114.82	23	113.04	112.50	10	5,830	0.17%
2023/03/27	25	116.94	1	117.00	114.50	24	5,814	0.41%
2023/03/24	22	114.59	19	115.26	117.00	3	5,820	0.05%
2023/03/23	24	112.29	0	0.00	115.00	24	5,797	0.41%
2023/03/22	1.2	110.75	31	112.94	111.50	-29.8	5,779	-0.52%
2023/03/21	1.2	111.17	0	0.00	110.00	1.2	5,770	0.02%
2023/03/20	74	111.45	0	0.00	111.00	74	5,746	1.29%
2023/03/17	1	119.00	0	0.00	118.50	1	5,633	0.02%
2023/03/16	10	117.00	14	118.00	116.50	-4	5,638	-0.07%
2023/03/15	6	119.17	19	118.61	119.00	-13	5,735	-0.23%
2023/03/14	44	117.72	87	117.03	117.00	-43	5,811	-0.74%
2023/03/13	31	115.71	34	119.09	118.50	-3	6,020	-0.05%
2023/03/10	62.1	121.40	69	123.34	118.50	-6.9	6,156	-0.11%
2023/03/09	2	126.25	2	128.75	128.00	0	6,088	0.00%
2023/03/08	8	125.81	41	125.26	126.50	-33	6,123	-0.54%
2023/03/07	102	119.59	63	119.86	120.00	39	6,250	0.62%	大買/
2023/03/06	20	118.33	98.2	120.75	121.00	-78.2	6,272	-1.25%
2023/03/03	1	113.50	23	113.39	113.00	-22	6,111	-0.36%
2023/03/02	3	109.50	23	111.09	111.50	-20	6,124	-0.33%
2023/03/01	4	110.25	0	0.00	110.50	4	6,214	0.06%
2023/02/24	3	112.17	1	112.00	110.00	2	6,208	0.03%
2023/02/23	44	109.73	61	111.50	111.50	-17	6,162	-0.28%
2023/02/22	129	109.97	2	109.25	109.50	127	6,080	2.09%	大買/鉅額交易
2023/02/21	55.2	118.03	12	123.96	118.50	43.2	5,882	0.73%
2023/02/20	0	0.00	70	119.00	121.00	-70	5,718	-1.22%
2023/02/16	0	0.00	65.6	113.64	116.00	-65.6	5,472	-1.20%
2023/02/15	1	108.00	0	0.00	107.00	1	5,331	0.02%
2023/02/14	4	108.75	4	108.75	108.00	0	5,311	0.00%
2023/02/13	0	0.00	0.3	108.00	111.00	-0.3	5,288	-0.01%
2023/02/10	121.3	114.44	17	113.18	110.50	104.3	5,214	2.00%	大買/鉅額交易
2023/02/09	60	109.92	56	111.51	111.50	4	4,955	0.08%
2023/02/08	51	109.40	2	111.50	109.50	49	4,895	1.00%
2023/02/07	0	0.00	2	113.00	113.00	-2	4,814	-0.04%
2023/02/03	6	109.58	1	112.50	112.00	5	4,757	0.11%
2023/02/02	14	111.46	8	111.06	111.50	6	4,696	0.13%
2023/02/01	7	112.00	20	112.50	113.00	-13	4,680	-0.28%
2023/01/31	34	113.78	2	113.75	113.50	32	4,698	0.68%
2023/01/30	100	114.40	3	113.33	113.00	97	4,599	2.11%
2023/01/17	6	111.25	13.1	112.54	111.50	-7.1	4,472	-0.16%
2023/01/16	0	0.00	2	105.25	105.00	-2	4,362	-0.05%
2023/01/13	2	103.00	4	102.63	102.00	-2	4,353	-0.05%
2023/01/12	1	104.50	2	104.25	104.50	-1	4,332	-0.02%
2023/01/11	2	108.00	1	108.00	104.50	1	4,355	0.02%
2023/01/10	1	102.50	2	105.50	104.50	-1	4,292	-0.02%
2023/01/09	4	104.88	5.2	104.19	107.00	-1.2	4,187	-0.03%
2023/01/06	9	104.44	3	102.67	104.50	6	4,135	0.15%
2023/01/05	5.2	104.65	1	101.00	102.50	4.2	4,079	0.10%
2023/01/04	4	103.38	0	0.00	101.50	4	3,967	0.10%
2023/01/03	9	101.83	11.2	102.64	104.00	-2.2	3,924	-0.06%
2022/12/30	12	97.63	12	99.40	98.90	0	3,874	0.00%
2022/12/29	0	0.00	0.1	95.17	95.80	-0.1	3,828	0.00%
2022/12/28	3.3	96.83	1	95.30	94.60	2.3	3,846	0.06%
2022/12/27	3	97.87	3	98.83	99.00	0	3,827	0.00%
2022/12/22	10.6	101.68	0	0.00	98.90	10.6	3,788	0.28%
2022/12/15	2	109.00	0	0.00	107.50	2	3,748	0.05%
2022/12/14	8	106.00	38	110.50	110.50	-30	3,718	-0.81%
2022/12/13	1	110.50	3	108.17	106.50	-2	3,653	-0.05%
2022/12/12	2	108.50	0	0.00	108.00	2	3,618	0.06%
2022/12/09	1	110.00	0	0.00	109.50	1	3,593	0.03%
2022/12/07	15	115.83	15	115.00	110.50	0	3,568	0.00%
2022/12/06	3	114.50	6.1	114.75	115.00	-3.1	3,494	-0.09%
2022/12/05	6	114.58	99.2	114.38	117.50	-93.2	3,427	-2.72%
2022/12/02	7	109.21	24	111.58	108.00	-17	3,205	-0.53%
2022/12/01	4	106.88	14	107.79	105.50	-10	2,997	-0.33%
2022/11/30	25	106.18	33.1	107.02	105.50	-8.1	2,961	-0.27%
2022/11/29	9	105.33	196.1	106.01	105.50	-187.1	2,838	-6.59%	大賣/鉅額交易
2022/11/28	15	95.38	30.2	97.77	99.30	-15.2	2,605	-0.58%
2022/11/25	1.2	91.63	0.1	95.00	90.30	1.1	2,509	0.04%
2022/11/24	2.1	95.98	35	95.09	94.70	-32.9	2,463	-1.34%
2022/11/23	0	0.00	128	95.12	95.60	-128	2,454	-5.22%	大賣/鉅額交易
2022/11/22	0.1	90.00	0	0.00	89.20	0.1	2,426	0.00%
2022/11/15	1	91.30	1	92.00	91.90	0	2,945	0.00%
2022/11/11	0.2	96.60	0	0.00	92.00	0.2	2,940	0.01%
2022/11/10	3	98.40	1	99.00	97.10	2	2,914	0.07%
2022/11/09	12	98.05	13	100.68	98.60	-1	2,907	-0.03%
2022/11/08	1	98.10	0	0.00	97.50	1	2,877	0.03%
2022/11/07	0	0.00	8	96.98	97.10	-8	2,846	-0.28%
2022/11/04	0	0.00	12	96.00	96.00	-12	2,853	-0.42%
2022/11/03	1	96.10	1	95.50	95.30	0	2,875	0.00%
2022/11/01	0	0.00	2	90.60	93.30	-2	2,862	-0.07%
2022/10/31	0	0.00	20	88.54	88.70	-20	2,845	-0.70%
2022/10/28	21.1	87.26	0	0.00	86.60	21.1	2,801	0.75%
2022/10/27	21	87.07	21	91.14	94.00	0	2,743	0.00%
2022/10/26	0	0.00	2	93.40	94.10	-2	2,647	-0.08%
2022/10/25	0	0.00	9	93.28	93.30	-9	2,632	-0.34%
2022/10/24	0	0.00	10	93.14	92.70	-10	2,612	-0.38%
2022/10/21	21	90.32	0	0.00	90.00	21	2,564	0.82%
2022/10/19	1	107.00	11	109.36	104.00	-10	2,485	-0.40%
2022/10/18	11	103.09	10	108.25	103.50	1	2,424	0.04%
2022/10/13	0.1	99.50	0	0.00	98.30	0.1	2,343	0.00%
2022/10/11	10	103.00	0	0.00	106.50	10	2,293	0.44%
2022/10/07	0.1	110.00	0	0.00	112.00	0.1	2,256	0.00%
2022/10/06	1	114.50	0.1	120.00	113.50	0.9	2,228	0.04%
2022/10/04	0	0.00	30	120.50	121.00	-30	2,138	-1.40%
2022/09/29	1	117.00	10.4	117.43	116.50	-9.4	2,044	-0.46%
2022/09/28	5.1	111.47	1	109.50	109.50	4.1	2,012	0.20%
2022/09/27	1	117.00	7	116.79	117.00	-6	1,974	-0.30%
2022/09/26	0	0.00	10	114.00	113.00	-10	1,945	-0.51%
2022/09/23	14	113.79	10	122.50	112.00	4	1,903	0.21%
2022/09/22	0	0.00	47	121.46	122.00	-47	1,855	-2.53%
2022/09/20	0	0.00	10	119.50	119.50	-10	1,799	-0.56%
2022/09/19	0	0.00	28	118.71	119.00	-28	1,785	-1.57%
2022/09/15	0	0.00	11	123.45	118.50	-11	1,750	-0.63%
2022/09/14	1	119.50	20	120.00	121.50	-19	1,714	-1.11%
2022/09/13	0	0.00	11	124.86	120.50	-11	1,682	-0.65%
2022/09/12	1	122.00	11	122.09	121.50	-10	1,603	-0.62%
2022/09/08	1	119.00	8.1	120.94	121.50	-7.1	1,545	-0.46%
2022/09/07	14	118.21	11.2	117.38	119.00	2.8	1,504	0.19%
2022/09/06	1	119.50	31.2	122.25	120.00	-30.2	1,458	-2.07%
2022/09/05	4	116.13	38	120.93	117.50	-34	1,364	-2.49%
2022/09/02	3	118.33	4	119.75	119.50	-1	1,239	-0.08%
2022/09/01	2	118.25	3	120.00	116.00	-1	1,163	-0.09%
2022/08/31	1	121.00	2	120.00	119.50	-1	1,104	-0.09%
2022/08/30	3	121.33	16	120.13	121.50	-13	1,053	-1.23%
2022/08/29	0.1	114.50	8	116.50	116.00	-7.9	914	-0.87%
2022/08/26	3	117.83	8	118.00	114.00	-5	803	-0.62%
2022/08/25	0	0.00	13.1	113.29	115.50	-13.1	630	-2.08%
2022/08/24	8	107.56	32	106.86	105.00	-24	478	-5.01%
2022/08/23	1	102.00	11	102.77	99.30	-10	338	-2.96%
2022/08/22	0	0.00	45.1	99.65	99.50	-45.1	253	-17.80%
2022/08/19	7	95.26	8	97.00	95.10	-1	203	-0.49%
2022/08/18	0	0.00	12	95.33	95.30	-12	177	-6.76%
2022/08/16	12	90.73	0	0.00	89.50	12	143	8.39%
2022/08/12	0	0.00	1	91.20	91.20	-1	132	-0.75%
2022/08/11	0	0.00	12	91.24	90.30	-12	125	-9.58%
2022/08/10	17	88.90	11	91.28	89.30	6	105	5.68%
2022/08/09	0	0.00	3	86.10	85.20	-3	76	-3.94%
2022/08/08	0	0.00	2	85.00	85.00	-2	68	-2.91%
2022/08/05	0	0.00	4	82.45	82.30	-4	61	-6.50%
2022/08/03	11	78.15	0	0.00	77.10	11	58	18.82%
2022/08/01	4	79.80	0	0.00	79.80	4	58	6.89%
2022/07/29	2	80.10	0	0.00	79.90	2	57	3.45%
2022/07/20	0	0.00	1	79.10	78.60	-1	58	-1.70%
2022/06/13	1	79.70	0	0.00	79.70	1	61	1.63%
2022/05/26	0	0.00	1	76.00	75.60	-1	59	-1.67%
2022/05/17	3	77.03	0	0.00	76.90	3	62	4.82%
2022/05/16	7	77.41	0	0.00	77.00	7	61	11.32%
2022/04/27	1	77.90	0	0.00	79.00	1	64	1.54%
2022/04/26	2	80.05	0	0.00	80.10	2	64	3.11%
2022/04/25	2	81.25	0	0.00	80.50	2	64	3.12%
2022/04/22	7	83.57	1	83.70	83.20	6	63	9.41%
2022/04/21	0	0.00	3	84.27	83.50	-3	63	-4.72%
2022/03/08	2	75.80	0	0.00	75.30	2	73	2.71%
2022/02/15	1	78.50	0	0.00	78.50	1	88	1.14%
2022/02/10	1	79.00	0	0.00	80.00	1	89	1.12%
2022/01/25	5	78.60	0	0.00	78.00	5	91	5.45%
2022/01/24	3	78.97	0	0.00	79.70	3	92	3.23%
2022/01/20	2	81.50	0	0.00	81.40	2	96	2.07%
2022/01/13	3	81.63	0	0.00	83.00	3	100	2.97%
2022/01/11	1	81.40	0	0.00	81.40	1	98	1.01%
2022/01/07	5	83.24	1	82.50	83.00	4	98	4.06%
2021/12/30	0	0.00	2	86.90	87.50	-2	96	-2.08%
2021/12/27	1	86.20	0	0.00	85.30	1	95	1.05%
2021/12/23	0	0.00	2	85.40	85.20	-2	95	-2.10%
2021/12/17	1	85.40	0	0.00	85.00	1	96	1.03%
2021/12/10	2	84.40	0	0.00	84.50	2	94	2.12%
2021/12/02	5	84.56	0	0.00	83.80	5	92	5.43%
2021/11/26	3	84.77	1	86.10	84.40	2	90	2.22%
2021/11/23	2	87.00	0	0.00	87.50	2	88	2.27%
2021/11/18	1	86.10	0	0.00	86.80	1	87	1.14%
2021/11/17	0	0.00	1	87.90	87.10	-1	88	-1.13%
2021/11/16	2	88.30	0	0.00	88.30	2	90	2.21%
2021/11/15	0	0.00	1	87.30	87.10	-1	92	-1.09%
2021/11/10	0.3	84.60	0	0.00	84.80	0.3	107	0.28%
2021/11/09	1	84.50	0	0.00	84.40	1	108	0.92%
2021/11/08	1	84.50	0	0.00	84.50	1	109	0.92%
2021/11/05	2	85.15	0	0.00	85.60	2	110	1.81%
2021/11/04	0	0.00	1	86.70	85.50	-1	113	-0.88%
2021/11/02	0.2	84.00	0	0.00	83.40	0.2	112	0.13%
2021/10/29	3	84.07	0	0.00	84.30	3	111	2.69%
2021/10/28	2.2	84.27	0	0.00	85.00	2.2	111	1.97%
2021/10/27	3	83.20	5	83.66	84.70	-2	110	-1.81%
2021/10/26	6	82.20	3	82.20	81.70	3	112	2.67%
2021/10/22	1	79.00	0	0.00	79.10	1	115	0.86%
2021/10/21	2	79.75	0	0.00	79.10	2	120	1.66%
2021/10/06	1	74.20	0	0.00	74.20	1	132	0.76%
2021/10/05	1.1	75.52	0	0.00	75.60	1.1	139	0.75%
2021/10/04	1	76.20	0	0.00	76.20	1	139	0.72%
2021/09/27	1	81.70	11	81.61	81.60	-10	146	-6.84%
2021/09/23	0	0.00	2	80.20	80.70	-2	149	-1.34%
2021/09/17	0	0.00	3	81.20	81.20	-3	153	-1.96%
2021/09/13	1	77.00	1	80.00	79.70	0	160	0.00%
2021/09/08	0	76.00	0	0.00	75.30	0	165	0.02%
2021/09/03	0.1	79.80	0	0.00	79.50	0.1	175	0.05%
2021/08/23	0	0.00	11	76.56	77.50	-11	216	-5.08%
2021/08/20	11	73.80	0	0.00	73.70	11	216	5.08%
2021/08/18	1	74.50	0	0.00	78.10	1	214	0.47%
2021/08/17	2	76.00	0	0.00	74.20	2	214	0.93%
2021/08/16	11	78.88	0	0.00	77.80	11	209	5.25%
2021/07/13	0	0.00	3	86.53	87.10	-3	410	-0.73%
2021/07/12	3	84.03	7	84.19	84.00	-4	425	-0.94%
2021/07/09	1	87.30	0	0.00	87.30	1	446	0.22%
2021/07/05	0	0.00	1	90.30	90.50	-1	596	-0.17%
2021/07/01	12	89.32	0	0.00	89.30	12	614	1.95%
2021/06/30	1	90.70	1	90.70	90.60	0	627	0.00%
2021/06/29	1	91.60	0	0.00	91.60	1	633	0.16%
2021/06/25	7	92.53	4	92.00	91.90	3	647	0.46%
2021/06/24	4	92.75	3	92.93	92.80	1	650	0.15%
2021/06/21	1	90.00	0	0.00	90.00	1	668	0.15%
2021/06/18	5	94.04	2	94.15	92.50	3	670	0.45%
2021/06/16	0	0.00	3	93.30	92.70	-3	679	-0.44%
2021/06/15	1	91.10	0	0.00	90.70	1	684	0.15%
2021/06/11	4	92.63	0	0.00	92.20	4	702	0.57%
2021/06/10	2	94.30	2	95.20	93.50	0	708	0.00%
2021/06/09	3	99.90	2	99.10	99.90	1	707	0.14%
2021/06/08	0	0.00	1	99.10	98.90	-1	708	-0.14%
2021/06/07	1	98.20	5	99.06	99.00	-4	714	-0.56%
2021/06/03	1	99.80	0	0.00	99.80	1	717	0.14%
2021/06/02	10	98.60	0	0.00	98.80	10	716	1.40%
2021/06/01	1	99.60	2	98.65	100.00	-1	716	-0.14%
2021/05/31	0	0.00	2	96.70	97.50	-2	714	-0.28%
2021/05/28	1	95.20	1	95.40	95.30	0	728	0.00%
2021/05/27	1	93.50	1	93.90	93.90	0	731	0.00%
2021/05/26	3.1	92.29	0	0.00	93.00	3.1	730	0.42%
2021/05/25	4	92.03	0	0.00	92.20	4	734	0.54%
2021/05/21	17	89.95	0	0.00	90.20	17	736	2.31%
2021/05/18	1	83.20	3	84.00	86.60	-2	738	-0.27%
2021/05/17	0	0.00	1	79.20	78.80	-1	734	-0.14%
2021/05/14	0	0.00	5	86.14	85.50	-5	725	-0.69%
2021/05/13	1	85.20	1	86.40	85.20	0	720	0.00%
2021/05/12	6	81.85	9.4	81.58	83.40	-3.4	714	-0.48%
2021/05/11	1	88.20	3	90.00	88.20	-2	697	-0.29%
2021/05/06	2	94.10	2	96.00	94.20	0	676	0.00%
2021/05/05	0	0.00	43	98.77	97.20	-43	665	-6.46%
2021/05/04	13	101.92	34	105.22	100.00	-21	651	-3.22%
2021/05/03	1	109.00	14	109.39	108.00	-13	627	-2.07%
2021/04/29	2	114.00	8	114.50	113.50	-6	620	-0.97%
2021/04/28	1.3	113.23	0	0.00	113.00	1.3	624	0.21%
2021/04/27	4.2	115.01	131	114.99	114.50	-126.8	640	-19.79%	大賣/鉅額交易
2021/04/26	0	0.00	12	117.00	116.00	-12	639	-1.88%
2021/04/23	0	0.00	50	115.64	116.00	-50	642	-7.78%
2021/04/22	0.1	115.50	0	0.00	115.50	0.1	655	0.01%
2021/04/21	0.5	116.50	71	115.41	115.00	-70.5	651	-10.81%
2021/04/20	0	0.00	12	116.92	117.00	-12	648	-1.85%
2021/04/19	1	117.50	0	0.00	117.00	1	650	0.15%
2021/04/16	4	119.25	3	120.00	119.00	1	662	0.15%
2021/04/15	1	118.00	33	118.82	120.00	-32	654	-4.89%
2021/04/14	1	116.00	1	115.50	118.00	0	643	0.00%
2021/04/13	14	119.21	14	118.43	116.50	0	628	0.00%
2021/04/12	1	118.00	6	117.08	118.00	-5	577	-0.87%
2021/04/09	10	114.00	50	114.00	113.00	-40	545	-7.34%
2021/04/08	0	0.00	6	111.83	112.50	-6	541	-1.11%
2021/04/07	5	109.50	15	109.97	110.00	-10	536	-1.86%
2021/04/06	6	110.58	152	110.40	109.50	-146	540	-26.99%	大賣/鉅額交易
2021/04/01	3	113.00	1	112.00	111.50	2	535	0.37%
2021/03/31	3	112.00	1	112.00	111.50	2	536	0.37%
2021/03/30	1	114.00	0	0.00	113.00	1	532	0.19%
2021/03/24	4	115.50	52	113.89	115.50	-48	538	-8.91%
2021/03/23	0	0.00	15	112.13	112.00	-15	538	-2.78%
2021/03/22	0	0.00	31	113.66	113.50	-31	539	-5.74%
2021/03/19	2	112.00	0	0.00	113.00	2	550	0.36%
2021/03/18	6	114.58	0	0.00	115.00	6	551	1.09%
2021/03/17	12	114.67	22	116.09	114.50	-10	579	-1.73%
2021/03/16	0	0.00	1	113.00	113.00	-1	585	-0.17%
2021/03/15	2	111.50	10	112.50	112.50	-8	613	-1.30%
2021/03/12	0	0.00	7	110.50	111.00	-7	620	-1.13%
2021/03/11	0	0.00	10	110.00	109.50	-10	632	-1.58%
2021/03/09	0	0.00	26	106.48	109.00	-26	702	-3.70%
2021/03/05	7	105.50	0	0.00	105.50	7	767	0.91%
2021/03/04	3	107.50	10	107.00	107.00	-7	766	-0.91%
2021/03/03	30	108.50	27	109.00	108.50	3	767	0.39%
2021/03/02	28	107.46	4	106.50	106.00	24	756	3.17%
2021/02/26	2	104.00	0	0.00	105.50	2	798	0.25%
2021/02/25	13	106.31	1	106.00	105.50	12	813	1.48%
2021/02/03	0	0.00	17	104.85	104.00	-17	1,149	-1.48%
2021/02/01	1	102.50	0	0.00	103.00	1	1,182	0.08%
2021/01/29	1	104.50	1	104.50	103.50	0	1,192	0.00%
2021/01/28	2	105.50	15	105.50	105.00	-13	1,198	-1.09%
2021/01/25	0	0.00	10	106.00	106.50	-10	1,211	-0.83%
2021/01/22	0	0.00	10	106.00	107.00	-10	1,211	-0.83%
2021/01/21	12	104.50	2	103.00	104.50	10	1,216	0.82%
2021/01/20	44	104.52	12	104.50	104.00	32	1,222	2.62%
2021/01/19	0	0.00	1	109.00	108.50	-1	1,206	-0.08%
2021/01/18	31	108.15	20	108.75	108.50	11	1,204	0.91%
2021/01/15	25	111.54	18	111.00	111.50	7	1,200	0.58%
2021/01/14	1	115.50	0	0.00	115.00	1	1,192	0.08%
2021/01/13	0	0.00	11	115.50	116.00	-11	1,191	-0.92%
2021/01/12	1	114.50	1	117.00	114.00	0	1,199	0.00%
2021/01/11	3	116.83	6	116.33	115.00	-3	1,215	-0.25%
2021/01/08	10	120.00	10	120.50	121.00	0	1,203	0.00%
2021/01/07	0	0.00	4	121.25	121.00	-4	1,199	-0.33%
2021/01/05	0	0.00	2	120.00	120.00	-2	1,180	-0.17%
2021/01/04	0	0.00	30	118.07	118.50	-30	1,175	-2.55%
2020/12/31	1	114.00	0	0.00	114.00	1	1,167	0.09%
2020/12/30	10	113.75	0	0.00	114.00	10	1,177	0.85%
2020/12/29	18	113.56	0	0.00	113.50	18	1,184	1.52%
2020/12/28	1	114.50	17	114.50	115.00	-16	1,180	-1.36%
2020/12/25	1	115.00	0	0.00	115.00	1	1,176	0.09%
2020/12/24	0	0.00	9	117.50	116.50	-9	1,174	-0.77%
2020/12/22	0	0.00	1	117.50	115.00	-1	1,200	-0.08%
2020/12/21	2	115.50	1	116.50	117.00	1	1,222	0.08%
2020/12/18	1	115.50	0	0.00	115.50	1	1,233	0.08%
2020/12/17	0	0.00	11	118.86	118.00	-11	1,241	-0.89%
2020/12/16	0	0.00	3	115.50	115.50	-3	1,237	-0.24%
2020/12/15	4	113.50	0	0.00	112.50	4	1,238	0.32%
2020/12/14	2	116.00	1	117.00	116.50	1	1,236	0.08%
2020/12/11	26	117.08	1	121.50	116.00	25	1,234	2.02%
2020/12/10	30	121.97	2	123.75	121.50	28	1,214	2.30%
2020/12/09	1	126.50	6	128.33	127.00	-5	1,198	-0.42%
2020/12/08	1	123.50	0	0.00	126.00	1	1,177	0.08%
2020/12/07	1	123.00	6	125.00	125.00	-5	1,204	-0.41%
2020/12/04	21	123.62	0	0.00	122.50	21	1,224	1.72%
2020/12/03	3	129.33	0	0.00	126.00	3	1,209	0.25%
2020/12/02	3	130.00	33	129.30	131.50	-30	1,174	-2.56%
2020/11/27	1	122.50	0	0.00	122.50	1	1,162	0.09%
2020/11/26	0	0.00	1	123.00	123.50	-1	1,161	-0.09%
2020/11/25	5	122.00	0	0.00	122.00	5	1,163	0.43%
2020/11/24	1	123.00	1	124.00	125.50	0	1,128	0.00%
2020/11/23	0	0.00	2	125.75	123.50	-2	1,119	-0.18%
2020/11/20	0	0.00	5	124.90	123.50	-5	1,109	-0.45%
2020/11/19	0	0.00	2	123.75	122.00	-2	1,104	-0.18%
2020/11/18	1	122.00	2	123.00	122.00	-1	1,107	-0.09%
2020/11/17	8	122.38	14	121.07	122.50	-6	1,104	-0.54%
2020/11/16	11	117.55	14	122.82	123.00	-3	1,121	-0.27%
2020/11/13	1	120.50	17	120.88	120.00	-16	1,122	-1.43%
2020/11/12	1	116.50	2	117.50	116.00	-1	1,024	-0.10%
2020/11/11	23	112.80	5	114.90	113.00	18	1,001	1.80%
2020/11/10	0	0.00	3	112.67	111.00	-3	960	-0.31%
2020/11/09	23	110.00	5	110.20	110.50	18	966	1.86%
2020/11/02	2	100.25	0	0.00	100.50	2	1,055	0.19%
2020/10/30	3	102.33	1	102.00	102.50	2	1,067	0.19%
2020/10/28	5	102.70	0	0.00	102.50	5	1,105	0.45%
2020/10/23	18	104.50	0	0.00	104.50	18	1,121	1.61%
2020/10/22	2	104.50	1	104.50	104.50	1	1,154	0.09%
2020/10/21	3	107.33	0	0.00	107.50	3	1,166	0.26%
2020/10/20	15	108.13	0	0.00	108.00	15	1,187	1.26%
2020/10/19	11	107.09	2	107.25	108.50	9	1,201	0.75%
2020/10/16	0	0.00	2	105.00	103.00	-2	1,216	-0.16%
2020/10/15	2	102.50	0	0.00	104.00	2	1,236	0.16%
2020/10/14	4	102.00	0	0.00	102.00	4	1,249	0.32%
2020/10/13	12	102.08	0	0.00	102.50	12	1,281	0.94%
2020/10/12	0	0.00	1	102.50	102.50	-1	1,304	-0.08%
2020/10/08	1	103.00	0	0.00	104.50	1	1,389	0.07%
2020/10/07	2	105.00	1	103.50	103.50	1	1,491	0.07%
2020/10/05	4	102.00	0	0.00	102.00	4	1,668	0.24%
2020/09/28	1	104.00	0	0.00	103.50	1	1,876	0.05%
2020/09/25	72	103.35	0	0.00	101.50	72	1,896	3.80%
2020/09/24	30	109.48	0	0.00	107.50	30	1,901	1.58%
2020/09/23	5	114.00	12	115.04	116.00	-7	1,942	-0.36%
2020/09/22	10	114.00	0	0.00	112.50	10	1,947	0.51%
2020/09/21	14	109.39	0	0.00	109.00	14	1,947	0.72%
2020/09/18	1	115.50	1	115.00	114.00	0	1,949	0.00%
2020/09/16	1	116.00	0	0.00	114.50	1	1,984	0.05%
2020/09/15	2	115.25	0	0.00	114.50	2	1,985	0.10%
2020/09/14	1	114.00	1	115.00	115.00	0	1,991	0.00%
2020/09/11	4	113.50	0	0.00	113.00	4	1,995	0.20%
2020/09/10	10	114.25	6	115.00	115.00	4	2,001	0.20%
2020/09/09	0	0.00	2	111.75	110.00	-2	1,970	-0.10%
2020/09/07	19	107.76	0	0.00	107.00	19	1,971	0.96%
2020/09/03	9	114.17	0	0.00	113.00	9	2,011	0.45%
2020/09/02	0	0.00	3	119.00	119.00	-3	2,004	-0.15%
2020/08/31	1	112.50	0	0.00	112.50	1	2,021	0.05%
2020/08/27	1	115.00	0	0.00	114.00	1	2,061	0.05%
2020/08/26	1	115.50	0	0.00	116.00	1	2,088	0.05%
2020/08/25	6	116.00	7	115.29	116.50	-1	2,103	-0.05%
2020/08/24	1	111.00	0	0.00	113.00	1	2,110	0.05%
2020/08/20	10	109.15	0	0.00	108.00	10	2,212	0.45%
2020/08/19	33	116.53	21	115.07	115.00	12	2,216	0.54%
2020/08/18	17	120.24	1	121.53	121.50	16	2,215	0.72%
2020/08/17	0	0.00	10	124.00	124.50	-10	2,231	-0.45%
2020/08/14	4	122.50	0	0.00	124.00	4	2,277	0.18%
2020/08/13	4	124.63	1	127.50	123.50	3	2,274	0.13%
2020/08/12	57	127.60	2	135.00	125.50	55	2,288	2.40%
2020/08/10	1	132.00	1	136.00	132.00	0	2,466	0.00%
2020/08/07	23	130.28	0	0.00	129.50	23	2,467	0.93%
2020/08/06	49	132.10	4	132.50	134.00	45	2,483	1.81%
2020/08/05	21	134.95	5	136.80	135.50	16	2,495	0.64%
2020/08/04	112	131.22	6	135.33	134.00	106	2,503	4.23%	大買/鉅額交易
2020/08/03	85	131.73	0	0.00	131.50	85	2,498	3.40%
2020/07/31	13	129.62	0	0.00	130.00	13	2,520	0.52%
2020/07/30	4	131.25	0	0.00	131.00	4	2,596	0.15%
2020/07/29	3	130.50	0	0.00	129.50	3	2,612	0.11%
2020/07/28	39	129.06	105	127.25	128.00	-66	2,641	-2.50%	大賣/
2020/07/27	4	134.25	0	0.00	134.50	4	2,667	0.15%
2020/07/24	5	136.40	1	137.50	136.00	4	2,735	0.15%
2020/07/23	2	140.00	0	0.00	139.50	2	2,793	0.07%
2020/07/22	4	141.00	6	143.83	141.50	-2	2,786	-0.07%
2020/07/21	4	137.50	0	0.00	137.00	4	2,766	0.14%
2020/07/20	3	134.33	14	135.32	139.00	-11	2,814	-0.39%
2020/07/17	9	138.83	3	138.00	138.00	6	2,837	0.21%
2020/07/16	2	140.00	1	142.50	144.50	1	2,833	0.04%
2020/07/15	50	141.39	11	142.00	141.00	39	2,819	1.38%
2020/07/14	10	145.40	1	146.00	143.50	9	2,777	0.32%
2020/07/13	7	148.43	304	148.39	150.00	-297	2,712	-10.95%	大賣/鉅額交易
2020/07/10	100	138.88	12	141.08	136.50	88	2,645	3.33%
2020/07/09	59	139.47	93	141.93	139.50	-34	2,594	-1.31%
2020/07/08	18	137.17	16	137.34	137.00	2	2,517	0.08%
2020/07/07	15	134.37	23	137.52	139.50	-8	2,486	-0.32%
2020/07/06	21	131.00	6	131.75	133.00	15	2,415	0.62%
2020/07/02	6	128.33	8	131.13	130.50	-2	2,406	-0.08%
2020/07/01	12	125.21	2	125.00	126.00	10	2,356	0.42%
2020/06/30	5	120.90	0	0.00	121.00	5	2,352	0.21%
2020/06/29	1	123.50	0	0.00	122.50	1	2,364	0.04%
2020/06/24	1	125.00	8	124.19	123.50	-7	2,377	-0.29%
2020/06/23	1	124.00	0	0.00	123.00	1	2,384	0.04%
2020/06/22	20	123.00	0	0.00	123.00	20	2,403	0.83%
2020/06/19	2	121.25	0	0.00	121.00	2	2,456	0.08%
2020/06/18	0	0.00	2	125.50	124.50	-2	2,469	-0.08%
2020/06/17	25	122.50	1	121.50	123.50	24	2,477	0.97%
2020/06/16	1	121.00	0	0.00	121.50	1	2,536	0.04%
2020/06/15	5	120.50	1	122.50	119.50	4	2,572	0.16%
2020/06/12	4	119.00	25	121.00	121.50	-21	2,599	-0.81%
2020/06/11	77	123.13	0	0.00	122.50	77	2,610	2.95%
2020/06/10	4	131.13	1	130.00	129.50	3	2,615	0.11%
2020/06/09	1	127.00	0	0.00	128.00	1	2,691	0.04%
2020/06/08	3	132.00	1	133.00	130.50	2	2,756	0.07%
2020/06/05	3	133.67	1	135.00	133.00	2	2,927	0.07%
2020/06/04	0	0.00	3	135.00	135.00	-3	2,988	-0.10%
2020/06/03	1	130.00	3	130.83	130.00	-2	3,024	-0.07%
2020/06/02	4	133.00	2	135.50	130.00	2	3,097	0.06%
2020/06/01	53	133.83	3	133.33	134.00	50	3,103	1.61%
2020/05/29	2	131.75	3	131.00	132.00	-1	3,091	-0.03%
2020/05/28	78	130.31	31	132.73	129.50	47	3,083	1.52%
2020/05/27	37	127.03	1	128.00	127.00	36	3,008	1.20%
2020/05/26	1	126.50	2	128.50	126.50	-1	3,001	-0.03%
2020/05/25	27	125.35	33	127.05	128.00	-6	2,975	-0.20%
2020/05/22	1	123.00	1	123.00	121.50	0	2,936	0.00%
2020/05/21	4	122.50	10	123.60	123.00	-6	2,938	-0.20%
2020/05/20	3	119.17	0	0.00	118.50	3	2,900	0.10%
2020/05/19	8	117.44	6	119.33	119.50	2	2,931	0.07%
2020/05/18	9	122.44	7	125.50	118.00	2	2,980	0.07%
2020/05/15	2	119.50	12	121.21	124.00	-10	2,908	-0.34%
2020/05/14	4	119.00	18	120.78	120.00	-14	2,833	-0.49%
2020/05/13	4	122.25	3	121.50	120.50	1	2,862	0.03%
2020/05/12	5	120.60	1	122.50	119.00	4	2,903	0.14%
2020/05/11	0	0.00	2	119.00	119.00	-2	2,916	-0.07%
2020/05/08	53	118.98	11	118.45	118.50	42	2,971	1.41%
2020/05/07	0	0.00	70	119.50	120.00	-70	2,977	-2.35%
2020/05/06	0	0.00	1	120.50	117.00	-1	3,015	-0.03%
2020/05/05	0	0.00	2	112.75	113.50	-2	3,012	-0.07%
2020/05/04	1	112.50	0	0.00	112.00	1	3,024	0.03%
2020/04/30	1	112.00	7	111.29	112.50	-6	3,008	-0.20%
2020/04/29	19	107.95	19	107.92	110.00	0	2,984	0.00%
2020/04/28	2	105.75	22	105.91	105.00	-20	3,000	-0.67%
2020/04/27	1	102.00	3	102.50	101.50	-2	2,934	-0.07%
2020/04/24	1	100.00	0	0.00	100.00	1	2,981	0.03%
2020/04/23	4	101.50	5	103.00	100.50	-1	2,995	-0.03%
2020/04/22	12	97.30	46	98.18	101.50	-34	2,982	-1.14%
2020/04/21	21	97.56	9	96.92	96.60	12	3,122	0.38%
2020/04/20	10	99.60	2	100.00	99.50	8	3,194	0.25%
2020/04/17	0	0.00	22	101.98	99.50	-22	3,267	-0.67%
2020/04/16	20	99.47	0	0.00	99.50	20	3,245	0.62%
2020/04/15	23	99.46	20	102.00	102.50	3	3,231	0.09%
2020/04/14	0	0.00	28	98.23	98.00	-28	3,209	-0.87%
2020/04/13	0	0.00	10	95.20	93.50	-10	3,218	-0.31%
2020/04/10	0	0.00	49	93.27	93.40	-49	3,220	-1.52%
2020/04/09	60	94.72	1	92.70	92.50	59	3,223	1.83%
2020/04/08	1	91.61	22	94.29	93.50	-21	3,229	-0.65%
2020/04/07	0	0.00	7	90.57	90.50	-7	3,232	-0.22%
2020/04/06	1	87.40	8	87.54	88.50	-7	3,226	-0.22%
2020/04/01	5	85.68	2	86.15	86.00	3	3,217	0.09%
2020/03/31	4	86.13	0	0.00	85.00	4	3,210	0.12%
2020/03/30	0	0.00	3	84.17	84.50	-3	3,195	-0.09%
2020/03/27	2	84.90	3	84.83	81.80	-1	3,180	-0.03%
2020/03/26	7	83.17	26	84.64	83.30	-19	3,148	-0.60%
2020/03/25	9	81.57	7	83.34	81.60	2	3,114	0.06%
2020/03/24	0	0.00	14	76.79	78.50	-14	3,056	-0.46%
2020/03/23	1	71.80	3	70.77	71.50	-2	3,028	-0.07%
2020/03/20	24	75.76	1	75.80	74.50	23	3,012	0.76%
2020/03/19	18	72.87	10	72.50	72.10	8	2,944	0.27%
2020/03/18	83	84.86	3	88.93	80.10	80	2,914	2.75%
2020/03/17	2	88.00	13	87.15	87.00	-11	2,890	-0.38%
2020/03/16	40	94.95	6	98.60	92.70	34	2,916	1.17%
2020/03/13	65	98.21	13	99.50	103.00	52	2,880	1.81%
2020/03/12	13	109.19	9	110.44	108.00	4	2,804	0.14%
2020/03/11	119	118.61	15	118.07	113.50	104	2,714	3.83%	大買/鉅額交易
2020/03/10	1	113.00	74	113.32	117.00	-73	2,537	-2.88%
2020/03/09	18	111.50	5	115.30	110.50	13	2,465	0.53%
2020/03/06	10	116.20	25	116.64	113.00	-15	2,410	-0.62%
2020/03/05	2	111.50	27	112.20	114.00	-25	2,335	-1.07%
2020/03/04	2	106.50	0	0.00	106.50	2	2,353	0.08%
2020/03/03	1	109.00	5	110.40	108.50	-4	2,377	-0.17%
2020/03/02	2	102.75	32	106.67	107.00	-30	2,444	-1.23%
2020/02/27	55	107.46	48	109.94	106.00	7	2,439	0.29%
2020/02/26	3	112.83	16	113.56	111.50	-13	2,412	-0.54%
2020/02/25	0	0.00	20	110.50	111.00	-20	2,400	-0.83%
2020/02/24	27	110.00	18	111.53	111.50	9	2,394	0.38%
2020/02/21	24	114.54	4	114.25	114.00	20	2,371	0.84%
2020/02/20	5	115.60	2	115.75	115.00	3	2,361	0.13%
2020/02/19	5	118.30	6	119.50	118.00	-1	2,326	-0.04%
2020/02/17	6	118.42	1	119.50	116.00	5	2,303	0.22%
2020/02/14	3	114.83	7.3	117.48	117.50	-4.3	2,275	-0.19%
2020/02/13	6	113.92	6	116.17	114.00	0	2,266	0.00%
2020/02/12	1	113.50	0	0.00	113.00	1	2,307	0.04%
2020/02/11	2	111.00	17	112.00	113.50	-15	2,367	-0.63%
2020/02/10	17	106.88	22	107.95	106.50	-5	2,301	-0.22%
2020/02/07	5	109.30	3	108.83	107.50	2	2,357	0.08%
2020/02/06	3	108.00	41	108.67	112.00	-38	2,302	-1.65%
2020/02/05	1	103.50	31	103.52	102.00	-30	2,250	-1.33%
2020/02/04	1	104.00	1	105.50	104.00	0	2,226	0.00%
2020/02/03	9	103.61	15	102.73	102.50	-6	2,215	-0.27%
2020/01/31	54	105.49	2	104.00	105.00	52	2,191	2.37%
2020/01/30	6	114.33	0	0.00	114.00	6	2,118	0.28%
2020/01/20	2	130.75	1	125.50	126.50	1	2,129	0.05%
2020/01/17	20	127.00	0	0.00	127.00	20	2,095	0.95%
2020/01/16	0	0.00	2.1	124.52	126.00	-2.1	2,084	-0.10%
2020/01/15	2	123.75	68	124.49	123.00	-66	2,076	-3.18%
2020/01/14	23	117.20	50	116.18	118.00	-27	1,955	-1.38%
2020/01/13	7	108.00	32	109.59	107.50	-25	1,872	-1.33%
2020/01/10	0	0.00	1	108.00	104.50	-1	1,854	-0.05%
2020/01/09	2	105.75	13	105.27	106.00	-11	1,849	-0.59%
2020/01/08	0	0.00	1	107.00	103.00	-1	1,850	-0.05%
2020/01/07	12	106.33	18	105.61	106.00	-6	1,887	-0.32%
2020/01/03	3	103.17	0	0.00	103.00	3	1,868	0.16%
2020/01/02	0	0.00	1	105.50	104.50	-1	1,858	-0.05%
2019/12/31	4	104.25	2	105.50	101.50	2	1,856	0.11%
2019/12/30	0	0.00	10	103.50	104.00	-10	1,890	-0.53%
2019/12/27	2	103.00	0	0.00	101.50	2	1,870	0.11%
2019/12/26	0	0.00	1	102.00	103.00	-1	1,866	-0.05%
2019/12/24	3	99.90	1	99.80	99.70	2	1,859	0.11%
2019/12/23	1	101.50	0	0.00	100.00	1	1,850	0.05%
2019/12/20	1	101.50	0	0.00	101.50	1	1,847	0.05%
2019/12/18	2	101.75	0	0.00	102.00	2	1,843	0.11%
2019/12/16	2	101.50	1	101.50	101.50	1	1,839	0.05%
2019/12/13	1	102.00	0	0.00	101.50	1	1,835	0.05%
2019/12/12	1	104.00	2	104.25	103.00	-1	1,824	-0.05%
2019/12/11	4	106.38	1	107.50	103.50	3	1,813	0.17%
2019/12/10	0	0.00	2	104.00	104.50	-2	1,750	-0.11%
2019/12/09	0	0.00	10	105.75	103.00	-10	1,752	-0.57%
2019/12/05	1	103.00	0	0.00	101.00	1	1,790	0.06%
2019/12/03	1	103.00	11	104.00	104.00	-10	1,785	-0.56%
2019/11/29	5	100.90	2	101.50	100.50	3	1,759	0.17%
2019/11/28	0	0.00	2	106.75	107.00	-2	1,704	-0.12%
2019/11/27	1	106.00	5	104.50	105.00	-4	1,679	-0.24%
2019/11/26	3	100.50	0	0.00	99.80	3	1,608	0.19%
2019/11/21	0	0.00	1	100.50	100.50	-1	1,629	-0.06%
2019/11/20	1	99.40	0.2	99.90	100.00	0.8	1,628	0.05%
2019/11/19	10	100.50	0	0.00	101.00	10	1,631	0.61%
2019/11/18	2	100.50	0.3	100.50	100.50	1.7	1,664	0.10%
2019/11/14	7	100.41	16	99.95	99.50	-9	1,682	-0.54%
2019/11/13	6	106.00	2	106.25	105.00	4	1,616	0.25%
2019/11/12	51	106.54	0	0.00	108.50	51	1,593	3.20%
2019/11/11	18	113.17	2	109.00	108.00	16	1,552	1.03%
2019/11/08	3	111.50	66	112.22	112.00	-63	1,433	-4.40%
2019/11/07	2	104.00	1	105.00	104.00	1	1,319	0.08%
2019/11/06	2	107.25	1	108.50	103.00	1	1,302	0.08%
2019/11/05	0	0.00	3	103.33	104.00	-3	1,206	-0.25%
2019/11/01	1	102.50	0	0.00	103.50	1	1,161	0.09%
2019/10/31	2	100.90	1	102.50	100.50	1	1,149	0.09%
2019/10/30	0	0.00	1	100.50	101.50	-1	1,136	-0.09%
2019/10/29	3	100.17	4	99.45	99.20	-1	1,124	-0.09%
2019/10/28	1	100.00	2	100.50	100.00	-1	1,097	-0.09%
2019/10/25	2	103.25	0	0.00	101.50	2	1,073	0.19%
2019/10/24	0	0.00	2	105.00	106.00	-2	1,049	-0.19%
2019/10/23	9	106.39	1	106.50	105.00	8	1,034	0.77%
2019/10/22	0	0.00	40	102.35	105.00	-40	984	-4.06%
2019/10/21	0	0.00	73	98.85	100.50	-73	925	-7.89%
2019/10/18	0	0.00	0.2	100.50	101.00	-0.2	905	-0.02%
2019/10/17	1	101.50	22	100.14	101.00	-21	836	-2.51%
2019/10/16	1	103.50	2	103.75	100.00	-1	813	-0.12%
2019/10/15	2	100.75	9	102.22	101.50	-7	783	-0.89%
2019/10/14	5	97.40	1	97.30	95.40	4	718	0.56%
2019/10/08	1	94.60	5	92.70	93.90	-4	689	-0.58%
2019/10/07	15	94.13	0.8	93.20	93.50	14.2	688	2.06%
2019/10/04	6	92.92	19	94.18	93.80	-13	667	-1.95%
2019/10/03	0	0.00	15	86.83	87.00	-15	611	-2.45%
2019/10/01	4	84.33	0	0.00	83.10	4	606	0.66%
2019/09/27	1	84.20	101	84.20	84.20	-100	603	-16.58%	大賣/
2019/09/26	0	0.00	99	87.70	87.70	-99	598	-16.54%
2019/09/25	152	87.79	150	87.80	87.80	2	613	0.33%	大買/大賣/
2019/09/24	150	88.03	150	88.03	88.10	0	620	0.00%	大買/大賣/
2019/09/23	103	87.60	100	87.60	87.60	3	617	0.49%	大買/
2019/09/20	2	87.60	11	87.25	87.60	-9	615	-1.46%
2019/09/19	187	87.19	175	86.95	87.60	12	613	1.95%	大買/大賣/
2019/09/18	232	86.68	230	86.68	86.50	2	609	0.33%	大買/大賣/
2019/09/17	206	86.71	200	86.72	87.00	6	603	0.99%	大買/大賣/
2019/09/16	240	86.92	200	86.88	86.40	40	601	6.65%	大買/大賣/
2019/09/12	231	87.89	200	87.93	88.00	31	597	5.19%	大買/大賣/
2019/09/11	0	0.00	13	86.42	87.00	-13	592	-2.19%
2019/09/10	8	87.46	20	87.60	85.50	-12	571	-2.10%
2019/09/09	12.6	92.04	7	92.81	91.50	5.6	540	1.04%
2019/09/06	8	91.15	21	90.10	89.90	-13	505	-2.57%
2019/09/04	1	90.20	1	92.30	91.60	0	500	0.00%
2019/09/03	0	0.00	1	91.70	91.00	-1	503	-0.20%
2019/09/02	1	92.80	1	93.50	93.30	0	504	0.00%
2019/08/30	10	92.92	2	92.45	93.10	8	524	1.52%
2019/08/29	1	94.00	1	92.50	92.00	0	518	0.00%
2019/08/28	4	94.93	5	94.20	92.80	-1	503	-0.20%
2019/08/27	0	0.00	1	91.60	90.50	-1	467	-0.21%
2019/08/26	1	89.80	1	90.10	89.70	0	459	0.00%
2019/08/23	1	92.40	0	0.00	92.00	1	453	0.22%
2019/08/22	2	91.35	2	92.35	92.40	0	444	0.00%
2019/08/21	13	92.58	0	0.00	91.60	13	431	3.01%
2019/08/20	30	88.15	40	89.49	90.40	-10	392	-2.55%
2019/08/19	2	87.00	12.2	88.03	85.80	-10.2	361	-2.83%
2019/08/15	14	81.10	6	82.10	80.90	8	361	2.22%
2019/08/14	13	84.65	0	0.00	84.10	13	378	3.43%
2019/08/13	13	84.88	0	0.00	84.60	13	384	3.38%
2019/08/12	7	84.66	3	82.20	85.10	4	396	1.01%
2019/08/08	17	81.72	0	0.00	81.40	17	396	4.29%
2019/08/06	5	80.80	0	0.00	82.30	5	407	1.23%
2019/08/05	37	82.22	0	0.00	82.20	37	409	9.03%
2019/08/02	30	82.20	0	0.00	82.20	30	416	7.20%
2019/08/01	1	84.20	0	0.00	84.10	1	417	0.24%
2019/07/30	22	85.45	0	0.00	85.00	22	414	5.31%
2019/07/29	20	87.00	0	0.00	86.90	20	410	4.87%
2019/07/26	2	90.00	0	0.00	87.80	2	422	0.47%
2019/07/25	7	87.97	0	0.00	89.50	7	423	1.65%
2019/07/24	55	89.95	44	89.98	89.80	11	417	2.63%
2019/07/23	23	91.33	0	0.00	91.20	23	425	5.41%
2019/07/19	10	89.70	1	89.60	89.70	9	439	2.05%
2019/07/18	1	89.60	0	0.00	89.20	1	447	0.22%
2019/07/17	1	91.80	0	0.00	90.70	1	468	0.21%
2019/07/12	0	0.00	3	91.50	91.20	-3	488	-0.61%
2019/07/11	0	0.00	2	96.00	95.70	-2	502	-0.40%
2019/07/04	0	0.00	1	97.50	96.70	-1	554	-0.18%
2019/07/03	1	98.50	0	0.00	97.50	1	592	0.17%
2019/07/02	0	0.00	3	97.40	98.00	-3	619	-0.48%
2019/07/01	0	0.00	3	95.57	95.20	-3	630	-0.48%
2019/06/26	1	91.40	0	0.00	92.00	1	641	0.16%
2019/06/19	7	92.40	7	92.80	92.20	0	700	0.00%
2019/06/10	0	0.00	1	90.40	90.00	-1	941	-0.11%
2019/06/06	3	89.50	5	90.32	89.10	-2	998	-0.20%
2019/05/23	0	0.00	0.2	83.80	83.80	-0.2	1,089	-0.02%
2019/05/17	1	82.80	0	0.00	82.80	1	1,129	0.09%
2019/05/16	1	89.00	0	0.00	88.10	1	1,128	0.09%
2019/05/13	1	89.00	0	0.00	89.00	1	1,169	0.09%
2019/05/10	1	92.80	0	0.00	91.80	1	1,233	0.08%
2019/05/09	0	0.00	1	91.70	91.70	-1	1,234	-0.08%
2019/05/08	0	0.00	8	93.19	93.70	-8	1,258	-0.64%
2019/05/06	1	95.00	0	0.00	95.00	1	1,289	0.08%
2019/05/02	0	0.00	13	94.65	96.70	-13	1,277	-1.02%
2019/04/30	0	0.00	1	94.70	94.20	-1	1,274	-0.08%
2019/04/29	1	93.40	0	0.00	93.20	1	1,272	0.08%
2019/04/25	0	0.00	17	95.80	95.70	-17	1,249	-1.36%
2019/04/24	0	0.00	2	96.60	96.60	-2	1,253	-0.16%
2019/04/23	23	97.09	13	96.68	96.60	10	1,255	0.80%
2019/04/22	4	101.75	1	102.00	102.00	3	1,245	0.24%
2019/04/18	5	100.00	0	0.00	98.70	5	1,297	0.39%
2019/04/17	51	101.61	0	0.00	100.50	51	1,297	3.93%
2019/04/16	1	103.50	0	0.00	104.50	1	1,300	0.08%
2019/04/15	0	0.00	20	103.13	103.50	-20	1,307	-1.53%
2019/04/12	1	103.50	0	0.00	104.00	1	1,311	0.08%
2019/04/11	5	104.30	0	0.00	104.50	5	1,316	0.38%
2019/04/10	0	0.00	22	108.34	107.50	-22	1,322	-1.66%
2019/04/09	5	107.50	25	109.02	107.00	-20	1,310	-1.53%
2019/04/08	0	0.00	13	105.42	106.50	-13	1,295	-1.00%
2019/04/03	1	102.50	0	0.00	102.50	1	1,289	0.08%
2019/04/01	2	100.00	3	100.33	100.00	-1	1,351	-0.07%
2019/03/29	5	99.14	34	99.97	99.30	-29	1,359	-2.13%
2019/03/28	27	99.48	2	99.35	99.10	25	1,371	1.82%
2019/03/27	1	101.00	2	100.00	100.00	-1	1,398	-0.07%
2019/03/26	0	0.00	10	99.95	100.00	-10	1,464	-0.68%
2019/03/25	7	98.81	3	99.00	99.00	4	1,509	0.27%
2019/03/22	1	102.50	0	0.00	102.00	1	1,508	0.07%
2019/03/21	0	0.00	1	105.50	105.50	-1	1,536	-0.07%
2019/03/20	0	0.00	10	106.00	103.00	-10	1,574	-0.64%
2019/03/19	1	100.50	3	100.50	103.50	-2	1,593	-0.13%
2019/03/18	6	102.00	20	103.25	102.00	-14	1,576	-0.89%
2019/03/15	0	0.00	7	97.43	97.10	-7	1,535	-0.46%
2019/03/14	12	93.49	4	94.13	93.90	8	1,483	0.54%
2019/03/13	17	94.39	2	93.50	93.50	15	1,481	1.01%
2019/03/12	24	94.43	11	95.31	94.00	13	1,449	0.90%
2019/03/11	1	91.90	0	0.00	92.30	1	1,390	0.07%
2019/03/08	3	89.80	4	91.05	91.30	-1	1,393	-0.07%
2019/03/07	4	91.45	4	92.00	91.60	0	1,399	0.00%
2019/03/05	20	91.28	1	91.70	91.70	19	1,393	1.36%
2019/03/04	22	90.66	0	0.00	90.60	22	1,388	1.58%
2019/02/27	2	89.40	2	90.65	90.90	0	1,374	0.00%
2019/02/26	45	91.53	0	0.00	89.90	45	1,366	3.29%
2019/02/25	2	91.60	0	0.00	91.60	2	1,357	0.15%
2019/02/22	2	92.10	32	93.99	92.10	-30	1,351	-2.22%
2019/02/21	5	91.90	14	92.89	92.10	-9	1,335	-0.67%
2019/02/20	15	93.26	81	94.40	92.60	-66	1,325	-4.98%
2019/02/18	8	90.00	5	90.88	89.90	3	1,259	0.24%
2019/02/15	3	89.67	3	90.37	90.50	0	1,241	0.00%
2019/02/14	2	90.55	8	90.75	90.30	-6	1,228	-0.49%
2019/02/13	3	91.70	1	94.20	90.60	2	1,229	0.16%
2019/02/12	10	90.90	25	92.13	92.50	-15	1,202	-1.25%
2019/02/11	5	87.28	186	90.90	91.60	-181	1,180	-15.33%	大賣/鉅額交易
2019/01/30	0	0.00	29	84.89	85.00	-29	1,112	-2.61%
2019/01/29	0	0.00	15	86.03	84.60	-15	1,106	-1.36%
2019/01/28	2	84.75	66	84.90	85.00	-64	1,078	-5.94%
2019/01/25	1	81.00	7	81.73	82.30	-6	1,045	-0.57%
2019/01/24	0	0.00	3	80.90	80.70	-3	1,043	-0.29%
2019/01/23	10	81.30	0	0.00	80.40	10	1,045	0.96%
2019/01/22	0	0.00	5	82.30	81.40	-5	1,040	-0.48%
2019/01/21	1	81.90	1	81.40	81.00	0	1,035	0.00%
2019/01/18	1	80.80	1	80.90	81.00	0	1,035	0.00%
2019/01/17	1	81.70	2	80.75	80.60	-1	1,036	-0.10%
2019/01/16	2	81.20	5	81.74	81.70	-3	1,032	-0.29%
2019/01/15	0	0.00	6	81.08	80.40	-6	1,024	-0.59%
2019/01/14	1	80.10	0	0.00	80.00	1	1,012	0.10%
2019/01/11	40	83.19	0	0.00	82.10	40	999	4.00%
2019/01/10	4	84.35	6	86.02	85.10	-2	969	-0.21%
2019/01/09	1	84.90	1	85.90	83.30	0	935	0.00%
2019/01/08	2	84.80	1	85.50	84.80	1	924	0.11%
2019/01/07	3	81.40	5	82.96	83.40	-2	903	-0.22%
2019/01/04	4	79.73	5	79.32	79.80	-1	889	-0.11%
2019/01/03	5	81.22	3	81.70	80.80	2	883	0.23%
2019/01/02	3	85.30	2	85.00	83.00	1	875	0.11%
2018/12/28	5	81.46	2	81.35	82.80	3	845	0.35%
2018/12/27	2	82.85	1	84.80	81.10	1	837	0.12%
2018/12/26	8	82.89	3	84.37	82.70	5	811	0.62%
2018/12/25	4	85.60	2	85.70	84.00	2	784	0.25%
2018/12/24	1	85.00	13	86.55	88.90	-12	745	-1.61%
2018/12/22	1	81.50	2	82.85	82.00	-1	685	-0.15%
2018/12/21	3	80.00	3	80.50	82.00	0	669	0.00%
2018/12/20	1	82.10	1	82.50	79.50	0	650	0.00%
2018/12/19	5	84.50	8	85.48	82.00	-3	619	-0.48%
2018/12/18	3	83.10	2	83.10	82.60	1	541	0.18%
2018/12/17	2	82.00	2	80.80	80.80	0	488	0.00%
2018/12/14	6	82.62	7	82.73	81.20	-1	473	-0.21%
2018/12/13	4	79.75	2	81.00	80.90	2	424	0.47%
2018/12/12	4	77.08	5	78.06	79.00	-1	361	-0.28%
2018/12/06	2	67.55	0	0.00	66.50	2	258	0.78%
2018/12/05	1	70.00	0	0.00	69.60	1	251	0.40%
2018/11/30	1	72.70	0	0.00	70.50	1	243	0.41%
2018/11/29	1	73.00	0	0.00	74.00	1	231	0.43%
2018/11/28	1	73.80	0	0.00	73.90	1	222	0.45%
2018/11/15	1	60.30	0	0.00	60.60	1	173	0.58%
2018/11/14	2	57.10	0	0.00	57.50	2	169	1.18%
2018/11/12	6	51.78	0	0.00	57.70	6	174	3.44%
2018/11/09	1	56.10	0	0.00	57.00	1	170	0.59%
2018/11/06	2	57.55	0	0.00	57.10	2	187	1.07%
2018/11/05	1	61.00	0	0.00	61.00	1	198	0.50%
2018/11/02	1	61.60	0	0.00	61.60	1	198	0.50%
2018/11/01	1	60.80	0	0.00	62.10	1	198	0.50%
2018/10/31	0	0.00	1	60.90	60.80	-1	196	-0.51%
2018/10/30	2	55.50	0	0.00	57.10	2	194	1.03%
2018/10/26	7	56.51	1	58.90	57.00	6	195	3.06%
2018/10/18	1	55.00	0	57.00	57.00	1	191	0.51%
2018/10/16	5	57.00	0	0.00	57.50	5	193	2.59%
2018/10/15	1	51.50	0	0.00	56.00	1	195	0.51%
2018/10/12	4	50.60	0	0.00	51.40	4	198	2.01%
2018/10/11	65	51.16	0	0.00	50.90	65	201	32.24%
2018/10/02	4	63.10	0	0.00	62.60	4	194	2.05%
2018/09/26	10	65.30	0	0.00	64.80	10	209	4.77%
2018/09/06	2	67.00	0	0.00	66.70	2	235	0.85%
2018/09/05	4	68.00	0	0.00	68.00	4	246	1.62%
2018/08/22	21	67.83	0	0.00	67.30	21	323	6.50%
2018/08/20	13	66.32	0	0.00	66.90	13	324	4.00%
2018/08/17	22	66.80	0	0.00	66.80	22	323	6.79%
2018/08/16	11	67.58	0	0.00	67.50	11	320	3.44%
2018/08/14	23	69.63	0	0.00	71.40	23	319	7.20%
2018/08/13	20	70.14	0	0.00	70.00	20	320	6.25%
2018/08/10	9	77.82	6	77.87	76.90	3	308	0.97%
2018/08/03	1	82.60	0	0.00	82.30	1	318	0.31%
2018/08/02	8	82.90	0	0.00	82.70	8	317	2.52%
2018/08/01	3	83.30	0	0.00	83.50	3	320	0.94%
2018/07/30	5	83.26	0	0.00	83.20	5	329	1.52%
2018/07/27	2	82.80	0	0.00	83.90	2	341	0.58%
2018/07/04	0	0.00	27.4	88.98	88.00	-27.4	375	-7.29%
2018/07/03	0	0.00	2	90.90	89.40	-2	372	-0.54%
2018/07/02	0	0.00	15	92.95	91.20	-15	371	-4.03%
2018/06/25	1	89.00	0	0.00	89.30	1	358	0.28%
2018/06/19	1	90.80	0	0.00	90.80	1	359	0.28%
2018/06/14	1	93.00	0	0.00	93.00	1	353	0.28%
2018/06/12	0	0.00	6	97.83	98.30	-6	341	-1.76%
2018/06/08	3	95.13	24	95.80	95.40	-21	325	-6.46%
2018/06/07	1	90.70	0	0.00	91.50	1	305	0.33%
2018/05/30	1	86.80	0	0.00	87.00	1	286	0.35%
2018/05/24	1	87.20	0	0.00	87.00	1	288	0.35%
2018/05/23	0	0.00	5	87.50	86.90	-5	292	-1.71%
2018/05/22	0	0.00	6	87.75	87.60	-6	296	-2.02%
2018/05/18	0.4	83.70	0	0.00	83.80	0.4	293	0.13%
2018/05/17	1	84.10	0	0.00	83.90	1	300	0.33%
2018/05/07	2	84.65	2	84.05	84.30	0	394	0.00%
2018/05/04	5	84.56	1	79.80	84.30	4	389	1.03%
2018/05/02	11	76.91	0	0.00	78.30	11	421	2.61%
2018/04/26	14	73.50	0	0.00	73.10	14	426	3.28%
2018/04/25	6	81.30	0	0.00	80.80	6	403	1.49%
2018/04/24	8	84.94	0	0.00	83.10	8	405	1.97%
2018/04/23	6	88.05	0	0.00	87.80	6	406	1.48%
2018/04/20	1	88.50	0	0.00	88.50	1	422	0.24%
2018/04/17	5	89.22	0	0.00	89.40	5	451	1.11%
2018/04/16	6	90.10	0	0.00	90.10	6	460	1.30%
2018/04/13	6	90.58	0	0.00	90.40	6	488	1.23%
2018/04/12	19	91.03	0	0.00	90.30	19	511	3.72%
2018/04/11	6	91.83	2	93.10	91.40	4	557	0.72%
2018/04/10	6	90.63	0	0.00	90.30	6	607	0.99%
2018/04/09	14	92.37	3	93.30	91.50	11	611	1.80%
2018/03/30	0	0.00	1	95.40	94.50	-1	636	-0.16%
2018/03/27	1	90.00	0	0.00	92.20	1	646	0.15%
2018/03/23	4	90.50	0	0.00	90.10	4	667	0.60%
2018/03/14	0	0.00	3	95.60	96.20	-3	731	-0.41%
2018/03/13	0	0.00	6	94.08	93.70	-6	747	-0.80%
2018/03/12	1	91.80	0	0.00	91.80	1	757	0.13%
2018/03/09	0	0.00	2	93.20	92.30	-2	762	-0.26%
2018/03/06	2	92.85	0	0.00	92.00	2	805	0.25%
2018/03/05	1	93.60	0	0.00	93.00	1	809	0.12%
2018/02/27	1	94.00	0	0.00	94.00	1	820	0.12%
2018/02/21	1	90.00	0	0.00	91.20	1	847	0.12%
2018/02/12	28	87.45	0	0.00	88.50	28	853	3.28%
2018/02/08	6	90.47	0	0.00	90.70	6	887	0.68%
2018/02/06	75	85.96	0	0.00	87.10	75	904	8.29%
2018/02/02	25	93.02	1	95.10	93.80	24	912	2.63%
2018/02/01	15	97.97	0	0.00	97.00	15	902	1.66%
2018/01/31	5	99.90	0	0.00	99.90	5	959	0.52%
2018/01/26	1	101.50	0	0.00	102.50	1	976	0.10%
2018/01/25	25	102.50	4	105.00	101.00	21	972	2.16%
2018/01/24	11	106.64	1	106.00	107.00	10	954	1.05%
2018/01/23	0	0.00	1	108.00	107.50	-1	958	-0.10%
2018/01/16	1	111.50	0	0.00	109.50	1	1,077	0.09%
2018/01/15	16	112.00	0	0.00	112.50	16	1,096	1.46%
2018/01/09	1	114.50	2	119.75	115.00	-1	1,162	-0.09%
2018/01/08	1	121.50	0	0.00	121.50	1	1,145	0.09%
2018/01/05	2	130.75	0	0.00	125.00	2	1,143	0.17%
2018/01/04	4	125.38	7	124.00	127.00	-3	1,112	-0.27%