優群 (3217)-凱基券商分點個股進出

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

優群

(3217)

可現股當沖

股價
159.0
漲跌
▲1.0
漲幅
+0.63%
成交量
1,621張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/04/26	0	0.00	282	160.13	159.00	-282	2,441	-11.55%	大賣/鉅額交易
2024/04/25	9	157.78	0	0.00	158.00	9	2,469	0.36%
2024/04/24	8	161.13	14	158.50	161.50	-6	2,488	-0.24%
2024/04/23	11	157.05	0	0.00	156.50	11	2,509	0.44%
2024/04/22	0	0.00	34	158.01	154.50	-34	2,544	-1.34%
2024/04/19	37	157.65	0	0.00	157.50	37	2,595	1.43%
2024/04/17	52	162.63	20	161.50	162.00	32	2,688	1.19%
2024/04/16	31	158.58	106	159.62	158.50	-75	2,672	-2.81%	大賣/
2024/04/15	25	164.86	11	163.73	165.00	14	2,664	0.53%
2024/04/12	16	169.94	260	169.39	168.00	-244	2,702	-9.03%	大賣/鉅額交易
2024/04/11	0	0.00	9	168.33	168.50	-9	2,766	-0.33%
2024/04/10	4	170.00	148	169.02	167.50	-144	2,913	-4.94%	大賣/鉅額交易
2024/04/09	28	174.79	13	172.08	171.50	15	2,996	0.50%
2024/04/08	1	179.00	3	179.33	178.50	-2	3,147	-0.06%
2024/04/03	6	178.42	3	178.50	178.50	3	3,162	0.09%
2024/04/01	15	183.90	1	185.00	181.50	14	3,182	0.44%
2024/03/29	0	0.00	112	179.71	179.50	-112	3,189	-3.51%	大賣/鉅額交易
2024/03/28	8	181.31	0	0.00	180.00	8	3,195	0.25%
2024/03/27	38	181.09	29	180.22	180.50	9	3,200	0.28%
2024/03/26	23	183.83	18	188.28	185.50	5	3,190	0.16%
2024/03/25	68	189.07	130	192.19	194.00	-62	3,172	-1.95%	大賣/
2024/03/22	20	183.50	0	0.00	184.00	20	3,066	0.65%
2024/03/21	6	178.17	39	182.19	183.50	-33	3,083	-1.07%
2024/03/20	0	0.00	9	168.44	170.00	-9	3,134	-0.29%
2024/03/19	0	0.00	4	170.38	170.50	-4	3,138	-0.13%
2024/03/18	29	169.72	2	171.00	172.00	27	3,138	0.86%
2024/03/14	2	164.00	16	163.75	163.00	-14	3,141	-0.45%
2024/03/13	0	0.00	126	162.40	161.50	-126	3,171	-3.97%	大賣/鉅額交易
2024/03/12	16	167.00	50	166.36	166.00	-34	3,169	-1.07%
2024/03/11	0	0.00	160	164.68	165.50	-160	3,195	-5.01%	大賣/鉅額交易
2024/03/08	20	169.00	32	173.33	168.50	-12	3,196	-0.38%
2024/03/07	22	177.50	19	178.87	177.00	3	3,171	0.09%
2024/03/06	8	187.06	7	185.14	185.00	1	3,183	0.03%
2024/03/05	11	182.50	6	181.92	184.50	5	3,223	0.16%
2024/03/04	15	182.23	20	182.00	184.00	-5	3,307	-0.15%
2024/03/01	12	185.38	1	180.00	183.50	11	3,489	0.32%
2024/02/29	65	180.95	0	0.00	181.50	65	3,553	1.83%
2024/02/27	114	185.87	0	0.00	185.50	114	3,601	3.17%	大買/鉅額交易
2024/02/26	30	190.50	12	189.67	187.50	18	3,621	0.50%
2024/02/23	0	0.00	60	193.02	195.00	-60	3,606	-1.66%
2024/02/22	18	194.06	86	191.70	194.00	-68	3,554	-1.91%
2024/02/21	62	183.41	44	184.41	185.00	18	3,465	0.52%
2024/02/20	34	174.87	0	0.00	173.50	34	3,545	0.96%
2024/02/19	1	173.50	12	173.21	175.50	-11	3,563	-0.31%
2024/02/16	6	178.50	8	179.31	178.00	-2	3,554	-0.06%
2024/02/15	19	181.21	32	180.97	181.50	-13	3,586	-0.36%
2024/02/05	4	172.50	130	171.98	172.00	-126	3,598	-3.50%	大賣/鉅額交易
2024/02/02	0	0.00	75	176.75	176.00	-75	3,660	-2.05%
2024/02/01	34	173.16	5	172.00	173.50	29	3,752	0.77%
2024/01/31	57	177.49	4	179.00	174.50	53	4,059	1.31%
2024/01/30	46	174.48	5	173.00	175.00	41	4,343	0.94%
2024/01/29	56	173.41	0	0.00	175.00	56	4,426	1.27%
2024/01/26	31	171.39	101	169.06	170.50	-70	4,461	-1.57%	大賣/
2024/01/25	0	0.00	26	172.17	171.00	-26	4,461	-0.58%
2024/01/24	7	174.57	10	174.25	173.00	-3	4,436	-0.07%
2024/01/23	85	178.42	793	178.17	176.00	-708	4,419	-16.02%	大賣/鉅額交易
2024/01/22	180	185.37	8	181.50	185.50	172	4,335	3.97%	大買/鉅額交易
2024/01/19	22	177.52	36	177.13	177.00	-14	4,241	-0.33%
2024/01/18	16	174.63	12	172.50	173.00	4	4,204	0.10%
2024/01/17	16	174.19	17	173.44	172.50	-1	4,184	-0.02%
2024/01/16	143	175.26	17	171.76	176.00	126	4,160	3.03%	大買/鉅額交易
2024/01/15	82	173.93	30	175.03	174.50	52	4,127	1.26%
2024/01/12	11	167.00	39	167.19	166.50	-28	4,076	-0.69%
2024/01/11	26	172.38	48	173.32	170.50	-22	4,040	-0.54%
2024/01/10	64	165.00	4	165.63	165.00	60	3,953	1.52%
2024/01/09	69	168.04	18	166.11	168.00	51	3,938	1.29%
2024/01/08	74	170.66	23	169.61	165.50	51	3,913	1.30%
2024/01/05	29	171.67	60	173.31	175.00	-31	3,869	-0.80%
2024/01/04	8	171.63	159	172.09	164.50	-151	3,821	-3.95%	大賣/鉅額交易
2024/01/03	207	180.55	80	176.39	182.50	127	3,740	3.40%	大買/鉅額交易
2024/01/02	87	174.83	28	172.48	176.50	59	3,638	1.62%
2023/12/29	104	171.40	0	0.00	171.50	104	3,479	2.99%	大買/鉅額交易
2023/12/27	0	0.00	291	169.67	168.50	-291	3,493	-8.33%	大賣/鉅額交易
2023/12/26	345	170.50	119	169.22	168.50	226	3,499	6.46%	大買/大賣/鉅額交易
2023/12/22	9	172.50	59	170.86	171.00	-50	3,522	-1.42%
2023/12/21	3	169.00	0	0.00	170.50	3	3,514	0.09%
2023/12/20	163	169.71	0	0.00	171.50	163	3,505	4.65%	大買/鉅額交易
2023/12/19	10	163.00	4	162.25	164.50	6	3,479	0.17%
2023/12/18	2	160.75	2	158.75	165.00	0	3,465	0.00%
2023/12/15	14	168.93	0	0.00	168.00	14	3,401	0.41%
2023/12/14	20	168.50	0	0.00	166.50	20	3,261	0.61%
2023/12/13	1	167.50	1	166.50	166.50	0	3,249	0.00%
2023/12/12	0	0.00	1	167.00	167.50	-1	3,260	-0.03%
2023/12/08	0	0.00	4	169.38	169.50	-4	3,275	-0.12%
2023/12/07	0	0.00	3	170.17	170.00	-3	3,252	-0.09%
2023/12/05	0	0.00	3	167.17	168.50	-3	3,269	-0.09%
2023/12/04	20	166.25	3	166.50	166.00	17	3,315	0.51%
2023/12/01	6	174.08	0	0.00	168.50	6	3,334	0.18%
2023/11/30	0	0.00	6	168.25	170.00	-6	3,343	-0.18%
2023/11/29	147	165.31	0	0.00	168.50	147	3,360	4.37%	大買/鉅額交易
2023/11/28	405	164.04	259	163.27	168.00	146	3,324	4.39%	大買/大賣/鉅額交易
2023/11/27	39	157.97	71	159.44	158.00	-32	3,308	-0.97%
2023/11/24	28	157.45	0	0.00	156.00	28	3,312	0.85%
2023/11/21	0	0.00	8	153.56	152.00	-8	3,189	-0.25%
2023/11/20	0	0.00	15	153.10	152.00	-15	3,180	-0.47%
2023/11/17	328.1	154.49	53	158.36	153.00	275.1	3,174	8.66%	大買/鉅額交易
2023/11/16	21	154.50	0	0.00	156.00	21	3,036	0.69%
2023/11/15	0	0.00	9	155.17	153.50	-9	3,008	-0.30%
2023/11/14	0	0.00	7	153.00	154.00	-7	2,998	-0.23%
2023/11/13	91	157.46	33	155.70	158.00	58	2,946	1.97%
2023/11/10	61	154.60	31	153.81	156.00	30	2,883	1.04%
2023/11/08	20	152.00	30	153.13	153.00	-10	2,733	-0.37%
2023/11/07	534	146.64	99	144.27	149.00	435	2,435	17.86%	大買/鉅額交易
2023/11/06	16	136.72	5	137.40	135.50	11	2,195	0.50%
2023/11/03	14	128.79	3	127.00	129.50	11	2,166	0.51%
2023/11/02	0	0.00	7	123.00	125.00	-7	2,149	-0.33%
2023/11/01	10	117.50	6	117.50	118.50	4	2,219	0.18%
2023/10/31	2	116.50	0	0.00	116.50	2	2,233	0.09%
2023/10/26	2	120.00	243	121.27	120.00	-241	2,624	-9.18%	大賣/鉅額交易
2023/10/24	2	119.50	0	0.00	122.50	2	2,738	0.07%
2023/10/23	0	0.00	26	119.00	119.00	-26	2,812	-0.92%
2023/10/19	0	0.00	32	119.88	122.00	-32	2,833	-1.13%
2023/10/18	0	0.00	4	120.38	120.00	-4	2,838	-0.14%
2023/10/17	4	123.50	0	0.00	122.00	4	2,846	0.14%
2023/10/13	0	0.00	3	126.50	127.50	-3	2,895	-0.10%
2023/10/12	61	124.41	14	122.61	126.50	47	2,941	1.60%
2023/10/11	110	129.36	17	126.18	125.00	93	2,984	3.12%	大買/
2023/10/06	10	138.50	0	0.00	138.50	10	3,001	0.33%
2023/10/03	131	138.75	0	0.00	138.00	131	3,080	4.25%	大買/鉅額交易
2023/10/02	35	134.81	0	0.00	134.50	35	3,080	1.14%
2023/09/28	0	0.00	36	134.00	133.50	-36	3,125	-1.15%
2023/09/26	0	0.00	40	129.65	130.00	-40	3,161	-1.27%
2023/09/25	0	0.00	23	129.00	130.50	-23	3,221	-0.71%
2023/09/22	2	126.00	128	125.50	129.00	-126	3,243	-3.89%	大賣/鉅額交易
2023/09/21	4	127.50	65	127.22	128.00	-61	3,245	-1.88%
2023/09/19	18	131.67	61	130.85	131.00	-43	3,300	-1.30%
2023/09/15	51	134.17	23	133.89	134.00	28	3,439	0.81%
2023/09/14	15	139.33	0	0.00	138.50	15	3,523	0.43%
2023/09/13	30	137.00	70	134.99	138.00	-40	3,597	-1.11%
2023/09/12	0	0.00	90	135.11	134.00	-90	3,713	-2.42%
2023/09/11	0	0.00	54	137.89	138.00	-54	3,746	-1.44%
2023/09/08	42	141.70	0	0.00	141.00	42	3,830	1.10%
2023/09/07	0	0.00	27	140.63	140.50	-27	3,878	-0.70%
2023/09/06	27	142.46	78	141.40	141.00	-51	3,870	-1.32%
2023/09/05	38	141.63	5	140.50	141.50	33	3,971	0.83%
2023/09/04	190	138.66	12	136.83	140.50	178	4,013	4.43%	大買/鉅額交易
2023/09/01	10	135.00	55	134.42	135.50	-45	4,115	-1.09%
2023/08/31	302	133.51	310	135.47	136.00	-8	4,126	-0.19%	大買/大賣/
2023/08/30	151	126.42	0	0.00	128.50	151	3,957	3.82%	大買/鉅額交易
2023/08/29	10	119.25	0	0.00	120.00	10	3,848	0.26%
2023/08/28	16	116.72	300	115.40	116.50	-284	3,827	-7.42%	大賣/鉅額交易
2023/08/25	18	117.00	0	0.00	116.50	18	3,805	0.47%
2023/08/23	21	119.55	0	0.00	120.50	21	3,797	0.55%
2023/08/22	54	119.70	0	0.00	119.00	54	3,780	1.43%
2023/08/18	0	0.00	15	121.00	121.50	-15	3,754	-0.40%
2023/08/14	21	122.76	10	121.00	121.00	11	3,732	0.29%
2023/08/11	10	128.00	20	125.75	125.50	-10	3,715	-0.27%
2023/08/10	114	127.41	134	124.69	124.00	-20	3,695	-0.54%	大買/大賣/
2023/08/08	17	134.53	0	0.00	134.50	17	3,564	0.48%
2023/08/07	6	133.25	22	134.27	134.00	-16	3,544	-0.45%
2023/08/04	31	126.23	0	0.00	126.00	31	3,462	0.90%
2023/08/02	0	0.00	25	123.98	123.50	-25	3,448	-0.72%
2023/08/01	33	142.59	83	130.30	129.50	-50	3,385	-1.48%
2023/07/31	79	138.89	0	0.00	136.00	79	3,207	2.46%
2023/07/28	21	133.81	46	129.62	133.00	-25	3,044	-0.82%
2023/07/27	0	0.00	60	126.04	126.00	-60	2,981	-2.01%
2023/07/25	0	0.00	30	133.33	135.00	-30	2,848	-1.05%
2023/07/24	0	0.00	53	130.42	131.00	-53	2,827	-1.87%
2023/07/21	0	0.00	115	130.67	131.50	-115	2,822	-4.07%	大賣/鉅額交易
2023/07/20	0	0.00	43	133.51	132.00	-43	2,822	-1.52%
2023/07/19	0	0.00	15	132.00	132.00	-15	2,823	-0.53%
2023/07/18	0	0.00	42	134.35	134.00	-42	2,834	-1.48%
2023/07/17	182	138.11	5	136.00	138.50	177	2,816	6.29%	大買/鉅額交易
2023/07/14	23	138.52	0	0.00	141.50	23	2,820	0.82%
2023/07/13	0	0.00	50	135.80	132.50	-50	2,766	-1.81%
2023/07/12	47	133.79	0	0.00	135.50	47	2,713	1.73%
2023/07/11	2	134.50	90	132.16	132.50	-88	2,668	-3.30%
2023/07/10	15	124.17	30	124.33	125.00	-15	2,631	-0.57%
2023/07/07	10	130.00	0	0.00	129.00	10	2,633	0.38%
2023/07/06	60	135.95	0	0.00	132.50	60	2,613	2.30%
2023/07/05	1	135.50	0	0.00	134.00	1	2,562	0.04%
2023/07/04	0	0.00	26	131.69	131.50	-26	2,518	-1.03%
2023/07/03	101	133.71	0	0.00	135.00	101	2,482	4.07%	大買/鉅額交易
2023/06/29	0	0.00	80	129.44	129.00	-80	2,424	-3.30%
2023/06/28	7	133.50	10	129.00	128.50	-3	2,425	-0.12%
2023/06/27	0	0.00	36	132.63	130.50	-36	2,437	-1.48%
2023/06/26	26	134.83	23	134.35	134.00	3	2,439	0.12%
2023/06/21	112	139.67	20	139.25	139.00	92	2,451	3.75%	大買/
2023/06/20	245	134.05	104	132.88	135.00	141	2,469	5.71%	大買/大賣/鉅額交易
2023/06/19	60	137.86	21	137.14	136.50	39	2,515	1.55%
2023/06/16	73	131.91	13	131.85	136.50	60	2,450	2.45%
2023/06/14	85	129.22	5	132.00	128.00	80	2,586	3.09%
2023/06/13	7	122.00	142	121.98	125.00	-135	2,527	-5.34%	大賣/鉅額交易
2023/06/12	32	124.63	37	126.03	125.00	-5	2,465	-0.20%
2023/06/09	2	127.00	214	123.64	126.50	-212	2,423	-8.75%	大賣/鉅額交易
2023/06/08	88	117.01	35	116.00	117.00	53	2,285	2.32%
2023/06/07	248	122.71	82	121.23	122.50	166	2,205	7.53%	大買/鉅額交易
2023/06/06	90	112.52	0	0.00	113.50	90	2,101	4.28%
2023/06/01	30	105.67	0	0.00	106.00	30	2,016	1.49%
2023/05/31	12	107.29	0	0.00	107.00	12	2,017	0.59%
2023/05/30	55	107.95	0	0.00	107.50	55	2,018	2.72%
2023/05/29	72	107.50	0	0.00	108.50	72	2,021	3.56%
2023/05/26	0	0.00	2	105.50	105.50	-2	2,014	-0.10%
2023/05/24	0	0.00	1	106.50	107.00	-1	2,046	-0.05%
2023/05/22	1	107.00	0	0.00	107.00	1	2,105	0.05%
2023/05/18	7	105.50	0	0.00	105.00	7	2,106	0.33%
2023/05/17	17	105.06	0	0.00	105.50	17	2,105	0.81%
2023/05/16	7	102.29	0	0.00	102.00	7	2,105	0.33%
2023/05/15	0	0.00	14	100.50	100.00	-14	2,124	-0.66%
2023/05/11	0	0.00	5	99.84	99.90	-5	2,159	-0.23%
2023/05/09	0	0.00	47	102.28	102.00	-47	2,150	-2.19%
2023/05/08	0	0.00	1	105.50	104.00	-1	2,154	-0.05%
2023/05/05	0	0.00	27	104.76	104.50	-27	2,162	-1.25%
2023/05/04	0	0.00	73	104.17	104.50	-73	2,169	-3.36%
2023/05/02	99	104.63	43	104.62	105.50	56	2,212	2.53%
2023/04/28	1	102.50	1	102.50	102.50	0	2,270	0.00%
2023/04/27	10	102.00	0	0.00	101.00	10	2,261	0.44%
2023/04/25	8	100.88	4	100.13	100.00	4	2,240	0.18%
2023/04/24	20	104.25	2	102.50	103.50	18	2,222	0.81%
2023/04/21	0	0.00	250	103.66	104.00	-250	2,200	-11.36%	大賣/鉅額交易
2023/04/19	1	114.00	0	0.00	113.00	1	2,144	0.05%
2023/04/17	10	112.60	0	0.00	113.00	10	2,022	0.49%
2023/04/14	1	108.50	0	0.00	108.00	1	1,970	0.05%
2023/04/13	26	108.63	0	0.00	107.50	26	1,958	1.33%
2023/04/12	2	110.00	0	0.00	110.00	2	1,935	0.10%
2023/04/11	66	108.38	33	107.59	108.00	33	1,892	1.74%
2023/04/10	32	107.81	0	0.00	108.00	32	1,868	1.71%
2023/04/07	0	0.00	32	109.94	109.00	-32	1,855	-1.72%
2023/04/06	0	0.00	14	110.93	111.50	-14	1,840	-0.76%
2023/03/31	20	111.50	40	111.50	111.50	-20	1,826	-1.09%
2023/03/30	19	112.05	7	110.36	111.50	12	1,803	0.67%
2023/03/29	0	0.00	14	110.11	109.00	-14	1,769	-0.79%
2023/03/28	12	112.67	52	111.67	109.00	-40	1,740	-2.30%
2023/03/27	125	111.67	0	0.00	112.50	125	1,682	7.43%	大買/鉅額交易
2023/03/24	0	0.00	2	113.00	111.00	-2	1,635	-0.12%
2023/03/23	25	112.68	112	111.50	113.00	-87	1,574	-5.53%	大賣/
2023/03/22	109	107.01	35	111.64	113.00	74	1,437	5.15%	大買/
2023/03/21	10	105.00	395	104.17	103.00	-385	1,272	-30.25%	大賣/鉅額交易
2023/03/20	67	103.49	0	0.00	103.50	67	1,226	5.46%
2023/03/17	28	108.07	0	0.00	105.50	28	1,171	2.39%
2023/03/16	52	101.55	15	103.00	102.00	37	896	4.13%
2023/03/10	2	101.00	30	100.45	99.40	-28	775	-3.61%
2023/03/09	0	0.00	42	104.13	99.80	-42	742	-5.65%
2023/03/08	0	0.00	10	98.03	97.50	-10	675	-1.48%
2023/03/07	112	95.96	0	0.00	98.00	112	685	16.34%	大買/鉅額交易
2023/03/03	22	93.96	6	93.60	93.50	16	679	2.35%
2023/02/24	1	95.60	0	0.00	94.00	1	765	0.13%
2023/02/23	12	94.86	0	0.00	94.90	12	789	1.52%
2023/02/22	10	97.88	13	97.45	95.30	-3	819	-0.37%
2023/02/21	62	97.20	32	97.49	99.60	30	811	3.70%
2023/02/20	14	95.51	0	0.00	95.70	14	771	1.81%
2023/02/16	7	92.03	0	0.00	92.80	7	733	0.95%
2023/02/15	0	0.00	12	90.80	90.80	-12	721	-1.66%
2023/02/14	5	91.70	4	90.65	90.80	1	719	0.14%
2023/02/13	11	92.26	4	92.28	91.80	7	709	0.99%
2023/02/10	25	90.40	35	92.00	90.10	-10	685	-1.46%
2023/02/09	45	89.82	0	0.00	89.70	45	666	6.76%
2023/02/01	23	88.39	13	88.26	88.10	10	623	1.60%
2023/01/31	57	90.82	0	0.00	90.40	57	608	9.37%
2023/01/30	5	87.70	4	86.15	88.80	1	573	0.17%
2023/01/16	1	81.80	0	0.00	80.80	1	508	0.20%
2023/01/13	6	81.93	0	0.00	80.80	6	509	1.18%
2023/01/12	1	81.90	0	0.00	81.00	1	511	0.20%
2023/01/11	7	81.54	0	0.00	81.20	7	514	1.36%
2023/01/10	0	0.00	15	81.29	81.20	-15	515	-2.91%
2023/01/09	1	86.00	0	0.00	82.70	1	516	0.19%
2022/12/13	0	0.00	6	81.90	81.30	-6	529	-1.13%
2022/12/06	0	0.00	100	83.91	83.10	-100	523	-19.09%
2022/11/30	1	87.60	20	87.53	88.30	-19	520	-3.65%
2022/11/25	10	88.15	6	89.85	87.30	4	506	0.79%
2022/11/24	10	89.57	6	89.48	90.00	4	494	0.81%
2022/11/23	10	86.31	9	90.18	90.10	1	477	0.21%
2022/11/22	15	81.80	47	85.47	87.00	-32	428	-7.46%
2022/11/21	6	82.42	0	0.00	82.90	6	390	1.54%
2022/11/18	9	81.93	91	77.72	83.10	-82	362	-22.63%
2022/11/17	121	76.72	24	75.98	75.60	97	321	30.21%	大買/
2022/11/16	0	0.00	2	73.20	73.90	-2	297	-0.67%
2022/11/15	2	73.25	0	0.00	73.80	2	297	0.67%
2022/11/08	0	0.00	4	71.28	70.60	-4	288	-1.39%
2022/11/07	19	69.91	20	70.22	70.60	-1	287	-0.35%
2022/11/04	3	66.03	0	0.00	68.50	3	278	1.08%
2022/11/03	0	0.00	1	64.30	65.20	-1	270	-0.37%
2022/11/02	4	63.60	1	64.00	63.60	3	268	1.12%
2022/10/19	70	62.59	0	0.00	61.90	70	270	25.92%
2022/10/18	0	0.00	2	61.40	61.50	-2	268	-0.75%
2022/10/14	2	61.10	0	0.00	61.40	2	270	0.74%
2022/10/13	2	60.50	1	61.20	59.50	1	270	0.37%
2022/10/11	0	0.00	1	63.70	63.70	-1	262	-0.38%
2022/10/05	1	68.60	0	0.00	67.40	1	267	0.37%
2022/10/03	0	0.00	1	64.20	65.70	-1	274	-0.36%
2022/09/30	0	0.00	31	63.34	64.60	-31	279	-11.10%
2022/09/26	1	68.50	0	0.00	65.80	1	290	0.34%
2022/09/23	1	69.90	0	0.00	69.80	1	294	0.34%
2022/09/22	1	70.10	0	0.00	70.50	1	299	0.33%
2022/09/21	1	70.30	0	0.00	70.60	1	306	0.33%
2022/09/20	3	70.57	0	0.00	70.50	3	313	0.96%
2022/08/22	0	0.00	2	75.10	75.40	-2	471	-0.42%
2022/08/16	0	0.00	3	73.33	73.50	-3	479	-0.63%
2022/08/15	4	73.75	0	0.00	73.70	4	480	0.83%
2022/08/12	0	0.00	25	70.86	71.20	-25	478	-5.22%
2022/08/11	1	69.30	0	0.00	69.30	1	481	0.21%
2022/08/09	0	0.00	1	69.10	69.10	-1	506	-0.20%
2022/07/11	0	0.00	2	70.90	70.80	-2	708	-0.28%
2022/07/07	49	71.44	0	0.00	71.50	49	704	6.95%
2022/07/01	0	0.00	2	69.00	65.90	-2	738	-0.27%
2022/06/30	0	0.00	1	69.30	69.20	-1	734	-0.14%
2022/06/08	0	0.00	3	90.90	89.60	-3	1,038	-0.29%
2022/06/07	0	0.00	2	88.80	88.70	-2	1,053	-0.19%
2022/06/02	3	90.80	16	89.97	90.00	-13	1,095	-1.19%
2022/05/19	0	0.00	69	91.77	93.20	-69	1,246	-5.54%
2022/05/17	0	0.00	3	92.00	92.60	-3	1,251	-0.24%
2022/05/12	0	0.00	37	86.81	84.90	-37	1,311	-2.82%
2022/05/11	0	0.00	65	89.48	89.20	-65	1,306	-4.98%
2022/05/10	0	0.00	30	90.13	90.30	-30	1,339	-2.24%
2022/05/04	0	0.00	9	95.86	93.50	-9	1,521	-0.59%
2022/04/27	9	95.20	4	95.38	95.20	5	1,516	0.33%
2022/04/11	0	0.00	18	99.91	100.00	-18	1,703	-1.06%
2022/04/08	0	0.00	11	102.00	102.50	-11	1,718	-0.64%
2022/04/07	0	0.00	18	101.00	101.00	-18	1,748	-1.03%
2022/03/31	0	0.00	21	108.38	108.00	-21	1,828	-1.15%
2022/03/30	0	0.00	28	110.93	110.50	-28	1,905	-1.47%
2022/03/29	15	113.47	8	112.75	111.00	7	2,014	0.35%
2022/03/28	0	0.00	1	113.50	114.50	-1	2,358	-0.04%
2022/03/25	110	109.96	123	110.95	113.50	-13	2,486	-0.52%	大買/大賣/
2022/03/23	10	102.50	0	0.00	102.50	10	2,402	0.42%
2022/03/16	5	97.48	0	0.00	97.50	5	2,753	0.18%
2022/03/15	1	98.20	0	0.00	97.00	1	2,916	0.03%
2022/03/14	0	0.00	6	98.53	99.00	-6	2,941	-0.20%
2022/03/11	2	100.05	17	100.12	99.20	-15	2,989	-0.50%
2022/03/10	6	104.42	0	0.00	101.50	6	3,070	0.20%
2022/03/09	0	0.00	38	100.13	99.50	-38	3,097	-1.23%
2022/03/08	1	98.50	4	99.00	98.40	-3	3,122	-0.10%
2022/03/07	4	102.25	0	0.00	101.00	4	3,319	0.12%
2022/03/04	4	109.88	0	0.00	111.00	4	3,384	0.12%
2022/03/01	3	110.00	0	0.00	110.00	3	3,526	0.09%
2022/02/24	1	107.50	0	0.00	104.00	1	3,498	0.03%
2022/02/22	7	110.14	0	0.00	110.00	7	3,466	0.20%
2022/02/21	6	115.58	0	0.00	115.50	6	3,434	0.17%
2022/02/18	0	0.00	2	116.50	116.50	-2	3,432	-0.06%
2022/02/17	5	116.10	0	0.00	116.00	5	3,425	0.15%
2022/02/16	2	122.00	0	0.00	116.00	2	3,411	0.06%
2022/02/15	12	123.67	0	0.00	119.50	12	3,349	0.36%
2022/02/14	4	123.75	100	121.95	121.50	-96	3,339	-2.88%
2022/02/11	129	123.11	0	0.00	123.00	129	3,317	3.89%	大買/鉅額交易
2022/02/10	3	130.00	34	126.50	126.50	-31	3,295	-0.94%
2022/02/07	0	0.00	2	130.00	130.00	-2	3,181	-0.06%
2022/01/21	0	0.00	19	118.89	117.50	-19	3,044	-0.62%
2022/01/20	0	0.00	5	123.40	124.50	-5	3,025	-0.17%
2022/01/19	20	124.50	3	121.50	123.00	17	3,020	0.56%
2022/01/18	27	125.35	0	0.00	124.00	27	3,012	0.90%
2022/01/17	4	123.88	0	0.00	125.00	4	3,006	0.13%
2022/01/12	0	0.00	5	122.10	123.00	-5	2,962	-0.17%
2022/01/11	0	0.00	11	125.68	122.50	-11	2,946	-0.37%
2022/01/10	0	0.00	2	127.00	130.50	-2	2,935	-0.07%
2022/01/07	0	0.00	5	123.50	126.00	-5	2,924	-0.17%
2022/01/06	0	0.00	8	126.44	130.00	-8	2,875	-0.28%
2022/01/05	0	0.00	13	133.15	130.00	-13	2,848	-0.46%
2022/01/04	20	133.68	0	0.00	134.50	20	2,812	0.71%
2022/01/03	0	0.00	14	133.96	135.00	-14	2,791	-0.50%
2021/12/30	11	136.68	35	136.21	135.00	-24	2,772	-0.87%
2021/12/28	46	139.52	1	140.50	137.50	45	2,727	1.65%
2021/12/27	66	137.66	83	137.30	139.50	-17	2,679	-0.63%
2021/12/24	95	140.65	36	140.13	139.00	59	2,625	2.25%
2021/12/23	21	143.19	21	144.48	145.00	0	2,530	0.00%
2021/12/22	1	141.50	115	142.74	145.00	-114	2,399	-4.75%	大賣/鉅額交易
2021/12/21	335	132.75	274	134.89	137.50	61	1,983	3.08%	大買/大賣/
2021/12/20	3	126.50	0	0.00	125.00	3	1,760	0.17%
2021/12/17	1	126.00	0	0.00	123.50	1	1,743	0.06%
2021/12/16	32	133.86	26	134.79	130.00	6	1,701	0.35%
2021/12/15	1	128.50	0	0.00	129.00	1	1,576	0.06%
2021/12/14	2	131.00	64	128.40	128.00	-62	1,532	-4.05%
2021/12/13	12	132.79	13	132.19	131.00	-1	1,488	-0.07%
2021/12/10	65	132.33	8	131.13	134.00	57	1,399	4.07%
2021/12/09	23	128.74	18	131.33	132.00	5	1,300	0.38%
2021/12/08	12	125.13	0	0.00	122.50	12	1,120	1.07%
2021/12/07	13	127.35	0	0.00	125.00	13	1,073	1.21%
2021/12/06	33	127.82	0	0.00	127.00	33	1,017	3.24%
2021/12/03	18	124.94	0	0.00	124.00	18	925	1.95%
2021/12/02	5	122.50	0	0.00	123.00	5	873	0.57%
2021/12/01	18	123.58	0	0.00	124.50	18	828	2.17%
2021/11/30	75	117.69	50	120.00	121.00	25	604	4.13%
2021/11/29	6	110.33	10	110.50	110.00	-4	505	-0.79%
2021/11/26	88	107.57	37	106.88	108.00	51	459	11.10%
2021/11/25	12	104.58	10	104.50	105.50	2	370	0.54%
2021/11/04	28	95.89	0	0.00	95.80	28	352	7.94%
2021/10/19	0	0.00	10	86.91	88.00	-10	415	-2.41%
2021/10/18	0	0.00	3	86.90	84.10	-3	414	-0.72%
2021/10/14	0	0.00	3	84.60	84.00	-3	413	-0.73%
2021/10/08	13	86.10	9	86.00	88.00	4	436	0.92%
2021/10/07	0	0.00	26	85.10	85.90	-26	434	-5.98%
2021/09/27	0	0.00	67	90.87	91.10	-67	484	-13.82%
2021/09/23	12	91.73	0	0.00	91.40	12	505	2.37%
2021/09/22	0	0.00	47	91.10	91.20	-47	537	-8.75%
2021/09/02	0	0.00	0.5	99.91	99.00	-0.5	734	-0.07%
2021/08/31	0	101.00	0	0.00	100.50	0	733	0.00%
2021/08/30	0	100.50	0	0.00	100.50	0	738	0.00%
2021/08/27	0	102.00	0	0.00	100.50	0	741	0.00%
2021/08/26	0	100.50	0	0.00	101.00	0	725	0.00%
2021/08/25	110	95.66	0	0.00	97.00	110	718	15.30%	大買/鉅額交易
2021/08/18	0	96.90	0	0.00	96.00	0	726	0.00%
2021/08/12	0	101.00	0	0.00	100.50	0	727	0.00%
2021/08/04	0	106.00	0	0.00	105.00	0	799	0.00%
2021/08/03	0	108.00	7	109.00	108.00	-7	815	-0.86%
2021/08/02	0	106.00	0	0.00	106.00	0	802	0.00%
2021/07/29	7	109.50	0	0.00	110.50	7	806	0.87%
2021/07/23	0	107.50	0	0.00	107.00	0	846	0.00%
2021/07/22	0	108.00	0	0.00	107.50	0	853	0.00%
2021/07/21	0	0.00	1	106.00	105.50	-1	865	-0.12%
2021/07/19	1	110.00	0	0.00	110.50	1	893	0.11%
2021/07/13	0	107.50	0	0.00	107.00	0	883	0.00%
2021/07/12	0	106.00	0	0.00	106.50	0	878	0.00%
2021/07/08	0	110.50	0	0.00	106.00	0	894	0.00%
2021/07/06	0	109.00	0	0.00	106.50	0	934	0.00%
2021/07/05	0	110.50	0	0.00	109.00	0	928	0.00%
2021/06/30	0	110.00	0	0.00	110.00	0	902	0.00%
2021/06/29	0	113.00	29	114.52	112.50	-29	908	-3.19%
2021/06/28	0	111.50	1	112.00	111.50	-1	879	-0.11%
2021/06/25	0	112.50	0	0.00	111.50	0	873	0.00%
2021/06/24	45	114.00	0	0.00	113.00	45	858	5.24%
2021/06/23	40	116.25	11	115.77	117.50	29	814	3.56%
2021/06/22	2	107.25	0	0.00	107.00	2	736	0.27%
2021/06/17	0	105.50	0	0.00	106.00	0	747	0.00%
2021/06/15	3	103.01	0	0.00	103.50	3	775	0.39%
2021/06/11	4	102.87	0	0.00	101.00	4	786	0.51%
2021/06/10	0	104.00	0	0.00	104.00	0	795	0.00%
2021/06/08	0	101.50	0	0.00	101.00	0	816	0.00%
2021/06/07	38	101.53	0	0.00	101.50	38	845	4.50%
2021/06/04	0	103.50	0	0.00	103.00	0	856	0.00%
2021/06/03	0	105.50	0	0.00	106.00	0	870	0.00%
2021/06/02	0	104.00	0	0.00	104.50	0	913	0.00%
2021/06/01	0	104.50	0	0.00	105.00	0	932	0.00%
2021/05/31	0	103.50	0	0.00	103.50	0	967	0.00%
2021/05/28	0	102.00	0	0.00	101.50	0	1,014	0.00%
2021/05/27	0	102.00	0	0.00	102.00	0	1,034	0.00%
2021/05/26	0	101.00	0	0.00	100.00	0	1,090	0.00%
2021/05/25	0	98.20	0	0.00	98.10	0	1,150	0.00%
2021/05/17	0	90.90	0	0.00	90.00	0	1,281	0.00%
2021/05/10	0	0.00	7	107.00	107.00	-7	1,530	-0.46%
2021/05/05	0	0.00	17	103.74	103.50	-17	1,710	-0.99%
2021/05/04	0	0.00	3	105.17	105.50	-3	1,722	-0.17%
2021/05/03	20	112.75	0	0.00	110.50	20	1,713	1.17%
2021/04/29	0	0.00	20	117.30	114.50	-20	1,823	-1.10%
2021/04/14	1	114.50	0	0.00	115.50	1	1,935	0.05%
2021/04/13	1	118.50	0	0.00	117.00	1	1,939	0.05%
2021/04/08	2	130.00	0	0.00	127.50	2	1,920	0.10%
2021/04/06	4	128.50	0	0.00	128.50	4	1,908	0.21%
2021/04/01	4	127.00	0	0.00	128.00	4	1,896	0.21%
2021/03/24	0	0.00	20	125.30	124.50	-20	1,883	-1.06%
2021/03/11	0	0.00	10	128.85	126.50	-10	1,939	-0.52%
2021/03/09	0	0.00	7	129.64	129.50	-7	1,935	-0.36%
2021/03/08	0	0.00	17	131.29	131.50	-17	1,955	-0.87%
2021/03/05	0	0.00	8	132.63	130.00	-8	1,927	-0.42%
2021/03/04	15	132.00	15	133.00	130.00	0	1,946	0.00%
2021/03/03	9	132.28	1	127.50	135.00	8	1,947	0.41%
2021/03/02	4	130.00	1	130.00	127.50	3	2,011	0.15%
2021/02/23	0	0.00	65	124.09	126.00	-65	1,912	-3.40%
2021/02/18	0	0.00	1	129.00	131.50	-1	1,885	-0.05%
2021/02/17	0	0.00	16	130.88	129.50	-16	1,863	-0.86%
2021/02/05	0	0.00	2	129.50	126.50	-2	1,844	-0.11%
2021/02/04	27	136.41	0	0.00	130.50	27	1,819	1.48%
2021/02/03	15	129.50	0	0.00	130.00	15	1,737	0.86%
2021/02/02	20	126.00	22	128.48	132.50	-2	1,710	-0.12%
2021/02/01	163	126.69	2	129.00	129.50	161	1,611	9.99%	大買/鉅額交易
2021/01/29	151	123.67	138	122.35	120.00	13	1,504	0.86%	大買/大賣/
2021/01/28	5	121.00	25	121.50	123.00	-20	1,465	-1.36%
2021/01/26	12	118.96	0	0.00	118.00	12	1,315	0.91%
2021/01/22	0	0.00	84	118.50	119.50	-84	1,288	-6.52%
2021/01/21	24	116.10	5	116.50	118.00	19	1,165	1.63%
2021/01/20	0	0.00	30	108.42	107.50	-30	1,074	-2.79%
2021/01/15	60	108.25	0	0.00	107.50	60	1,093	5.49%
2021/01/14	0	0.00	75	109.39	110.50	-75	1,144	-6.55%
2021/01/13	2	105.50	32	106.19	105.50	-30	1,149	-2.61%
2021/01/12	0	0.00	2	106.00	105.50	-2	1,140	-0.18%
2021/01/11	17	109.06	302	107.91	107.50	-285	1,124	-25.36%	大賣/鉅額交易
2021/01/08	13	110.73	10	111.50	110.50	3	1,110	0.27%
2021/01/07	25	113.52	0	0.00	114.00	25	1,098	2.28%
2021/01/06	34	113.94	0	0.00	114.50	34	1,084	3.13%
2021/01/05	4	106.50	179	107.32	111.50	-175	1,065	-16.42%	大賣/鉅額交易
2021/01/04	80	107.56	126	108.15	108.50	-46	1,053	-4.37%	大賣/
2020/12/31	0	0.00	7	110.14	110.00	-7	1,038	-0.67%
2020/12/29	0	0.00	2	109.25	109.50	-2	1,056	-0.19%
2020/12/28	0	0.00	2	109.00	109.50	-2	1,063	-0.19%
2020/12/25	0	0.00	2	109.50	110.00	-2	1,080	-0.19%
2020/12/23	0	0.00	4	107.75	109.00	-4	1,102	-0.36%
2020/12/22	0	0.00	4	108.88	109.00	-4	1,124	-0.36%
2020/12/18	50	116.49	5	116.00	115.50	45	1,128	3.99%
2020/12/10	0	0.00	25	117.00	115.50	-25	1,079	-2.32%
2020/12/09	0	0.00	75	118.20	117.00	-75	1,075	-6.97%
2020/12/01	4	118.50	10	117.25	117.50	-6	1,090	-0.55%
2020/11/30	114	119.33	10	118.00	116.50	104	1,092	9.52%	大買/鉅額交易
2020/11/27	6	118.58	41	117.01	114.00	-35	1,067	-3.28%
2020/11/26	130	115.26	66	118.14	117.00	64	1,059	6.04%	大買/
2020/11/25	19	110.68	0	0.00	111.00	19	969	1.96%
2020/11/24	7	105.64	0	0.00	106.00	7	954	0.73%
2020/11/17	3	103.50	243	103.81	103.50	-240	1,188	-20.19%	大賣/鉅額交易
2020/10/22	10	117.15	0	0.00	117.00	10	1,447	0.69%
2020/10/16	0	0.00	20	107.00	107.00	-20	1,420	-1.41%
2020/09/28	0	0.00	0.7	101.50	101.00	-0.7	1,951	-0.03%
2020/09/25	0	0.00	2	100.50	102.00	-2	1,971	-0.10%
2020/09/24	0	0.00	0.4	106.00	105.00	-0.4	1,971	-0.02%
2020/09/18	0	0.00	18	111.56	113.00	-18	2,136	-0.84%
2020/09/16	0	0.00	20	112.68	113.00	-20	2,288	-0.87%
2020/09/14	0	0.00	73	111.22	112.50	-73	2,407	-3.03%
2020/09/11	0	0.00	190	110.64	111.50	-190	2,416	-7.86%	大賣/鉅額交易
2020/09/09	0	0.00	3	112.00	113.00	-3	2,403	-0.12%
2020/09/03	0	0.00	39	120.15	117.50	-39	2,463	-1.58%
2020/08/31	13	118.50	0	0.00	117.50	13	2,483	0.52%
2020/08/28	0	0.00	29	119.07	120.00	-29	2,506	-1.16%
2020/08/27	0	0.00	61	123.14	122.00	-61	2,547	-2.39%
2020/08/26	0	0.00	12	126.50	126.00	-12	2,687	-0.45%
2020/08/25	16	126.13	0	0.00	127.50	16	2,713	0.59%
2020/08/24	27	112.00	0	0.00	116.00	27	2,688	1.00%
2020/08/21	0	0.00	19	110.03	108.00	-19	2,827	-0.67%
2020/08/20	2	119.00	25	113.50	109.50	-23	2,893	-0.79%
2020/08/19	0	0.00	3	120.50	119.00	-3	2,882	-0.10%
2020/08/18	0	0.00	71	119.64	120.00	-71	2,886	-2.46%
2020/08/17	2	124.50	21	126.02	123.50	-19	2,929	-0.65%
2020/08/14	48	119.63	0	0.00	123.00	48	2,890	1.66%
2020/08/07	0	0.00	10	119.00	118.50	-10	2,925	-0.34%
2020/08/03	10	122.00	2	122.75	121.00	8	3,082	0.26%
2020/07/31	0	0.00	1	122.50	124.50	-1	3,133	-0.03%
2020/07/29	0	0.00	5	118.00	119.00	-5	3,150	-0.16%
2020/07/28	0	0.00	5	121.00	117.00	-5	3,175	-0.16%
2020/07/27	0	0.00	5	123.30	124.00	-5	3,185	-0.16%
2020/07/23	0	0.00	4	127.25	127.50	-4	3,294	-0.12%
2020/07/17	174	125.50	0	0.00	127.50	174	3,669	4.74%	大買/鉅額交易
2020/07/16	0	0.00	10	125.15	126.50	-10	3,910	-0.26%
2020/07/15	0	0.00	9	133.50	124.50	-9	3,939	-0.23%
2020/07/14	3	135.50	16	134.16	134.00	-13	3,960	-0.33%
2020/07/13	0	0.00	17	121.47	130.00	-17	3,875	-0.44%
2020/07/10	37	119.38	0	0.00	121.00	37	3,800	0.97%
2020/07/09	0	0.00	17	117.50	113.00	-17	3,805	-0.45%
2020/07/07	0	0.00	10	122.50	118.50	-10	3,925	-0.25%
2020/07/03	10	120.00	10	119.50	116.00	0	4,195	0.00%
2020/07/01	0	0.00	63	118.48	117.00	-63	4,276	-1.47%
2020/06/24	0	0.00	7	111.43	115.00	-7	4,225	-0.17%
2020/06/23	20	113.75	17	111.44	112.50	3	4,244	0.07%
2020/06/22	0	0.00	5	106.50	107.00	-5	4,197	-0.12%
2020/06/19	79	105.85	285	104.67	105.00	-206	4,296	-4.79%	大賣/鉅額交易
2020/06/16	0	0.00	10	99.50	99.00	-10	4,477	-0.22%
2020/06/15	10	100.50	0	0.00	99.00	10	4,682	0.21%
2020/06/11	50	101.00	80	99.56	99.00	-30	4,873	-0.62%
2020/06/10	0	0.00	17	101.00	103.00	-17	4,966	-0.34%
2020/06/09	0	0.00	33	102.50	101.50	-33	5,028	-0.66%
2020/06/05	0	0.00	17	100.50	103.00	-17	5,180	-0.33%
2020/06/04	10	102.50	61	99.90	99.50	-51	5,262	-0.97%
2020/06/03	10	102.45	20	101.25	104.00	-10	5,269	-0.19%
2020/06/02	135	108.76	71	110.15	102.00	64	5,267	1.22%	大買/
2020/06/01	366	108.80	2	109.50	111.50	364	5,241	6.95%	大買/鉅額交易
2020/05/29	2	106.25	0	0.00	101.50	2	5,284	0.04%
2020/05/28	82	106.99	0	0.00	106.00	82	5,319	1.54%
2020/05/21	0	0.00	134	94.79	95.00	-134	5,322	-2.52%	大賣/鉅額交易
2020/05/20	0	0.00	6	93.98	93.70	-6	5,304	-0.11%
2020/05/14	1	94.50	0	0.00	91.90	1	5,233	0.02%
2020/05/13	0	0.00	122	92.18	94.70	-122	5,233	-2.33%	大賣/鉅額交易
2020/05/12	0	0.00	155	91.27	91.80	-155	5,216	-2.97%	大賣/鉅額交易
2020/05/08	10	92.50	24	91.27	90.10	-14	5,163	-0.27%
2020/05/07	0	0.00	151	97.88	97.00	-151	5,083	-2.97%	大賣/鉅額交易
2020/05/06	0	0.00	51	99.49	99.30	-51	5,036	-1.01%
2020/05/05	50	97.03	0	0.00	97.30	50	4,992	1.00%
2020/05/04	47	97.10	44	97.19	96.90	3	4,976	0.06%
2020/04/30	38	96.54	8	97.23	96.60	30	4,943	0.61%
2020/04/29	0	0.00	100	100.17	98.10	-100	4,917	-2.03%
2020/04/28	78	99.73	10	99.08	100.50	68	4,883	1.39%
2020/04/27	10	99.30	14	97.36	96.40	-4	4,833	-0.08%
2020/04/24	59	96.44	58	94.84	95.50	1	4,754	0.02%
2020/04/23	50	96.32	0	0.00	93.50	50	4,680	1.07%
2020/04/22	1	94.20	0	0.00	96.90	1	4,600	0.02%
2020/04/21	12	94.01	0	0.00	93.60	12	4,496	0.27%
2020/04/20	58	88.05	2	89.30	90.50	56	4,244	1.32%
2020/04/17	2	89.10	0	0.00	87.30	2	4,209	0.05%
2020/04/15	0	0.00	12	89.61	88.80	-12	4,081	-0.29%
2020/04/14	0	0.00	30	87.12	90.80	-30	4,036	-0.74%
2020/04/13	20	88.45	0	0.00	88.20	20	3,971	0.50%
2020/04/10	26	88.83	54	88.81	89.80	-28	3,934	-0.71%
2020/04/09	42	90.17	15	94.90	86.20	27	3,855	0.70%
2020/04/08	5	81.30	185	84.65	87.50	-180	3,655	-4.92%	大賣/鉅額交易
2020/04/07	30	80.65	4	81.20	79.60	26	3,553	0.73%
2020/04/06	145	78.13	3	80.30	79.30	142	3,502	4.05%	大買/鉅額交易
2020/04/01	2	74.80	5	74.60	75.00	-3	3,460	-0.09%
2020/03/31	10	74.80	0	0.00	74.60	10	3,479	0.29%
2020/03/25	0	0.00	12	77.23	73.60	-12	3,261	-0.37%
2020/03/23	6	74.58	0	0.00	72.20	6	3,041	0.20%
2020/03/20	0	0.00	4	72.43	75.30	-4	2,973	-0.13%
2020/03/19	1	67.40	0	0.00	68.50	1	2,850	0.04%
2020/03/18	20	72.10	5	69.78	70.10	15	2,669	0.56%
2020/03/17	351	68.20	25	69.00	68.00	326	2,532	12.87%	大買/鉅額交易
2020/03/12	0	0.00	107	74.71	74.00	-107	2,374	-4.51%	大賣/鉅額交易
2020/03/11	0	0.00	15	81.00	81.00	-15	2,318	-0.65%
2020/03/10	32	84.93	0	0.00	84.80	32	2,212	1.45%
2020/03/05	0	0.00	57	84.54	86.60	-57	2,040	-2.79%
2020/03/04	48	82.09	55	80.39	80.80	-7	1,912	-0.37%
2020/03/03	20	77.00	40	78.13	79.70	-20	1,822	-1.10%
2020/03/02	78	73.19	34	70.30	72.50	44	1,741	2.53%
2020/02/27	64	68.01	10	68.40	68.40	54	1,562	3.46%
2020/02/24	25	62.20	0	0.00	62.10	25	1,628	1.54%
2020/02/17	0	0.00	1	63.70	63.60	-1	2,421	-0.04%
2020/02/12	0	0.00	1	62.20	62.60	-1	2,725	-0.04%
2020/02/10	12	61.20	0	0.00	62.00	12	2,806	0.43%
2020/02/07	0	0.00	11	61.60	61.40	-11	2,838	-0.39%
2020/02/06	2	63.25	0	0.00	63.10	2	2,969	0.07%
2020/02/03	40	58.21	0	0.00	60.30	40	3,407	1.17%
2020/01/20	9	68.93	0	0.00	68.90	9	3,438	0.26%
2020/01/14	1	67.00	0	0.00	67.20	1	3,395	0.03%
2019/12/06	0	0.00	7	66.33	67.00	-7	3,272	-0.21%
2019/11/29	0	0.00	25	66.52	66.20	-25	3,427	-0.73%
2019/11/27	24	70.70	56	70.68	69.40	-32	3,369	-0.95%
2019/11/26	32	69.62	0	0.00	69.70	32	3,345	0.96%
2019/11/21	0	0.00	1	66.50	70.40	-1	3,231	-0.03%
2019/11/19	6	70.70	2	73.30	69.40	4	3,091	0.13%
2019/11/18	7	66.90	7	67.50	69.70	0	2,685	0.00%
2019/11/14	2	62.50	0	0.00	62.80	2	2,441	0.08%
2019/11/12	1	63.80	22	62.24	63.80	-21	2,360	-0.89%
2019/11/11	20	61.25	0	0.00	61.40	20	2,139	0.93%
2019/11/08	0	0.00	16	59.24	60.40	-16	2,086	-0.77%
2019/11/06	10	61.00	50	60.64	60.70	-40	2,016	-1.98%
2019/11/05	9	62.37	4	61.90	62.00	5	1,992	0.25%
2019/11/04	41	61.31	0	0.00	61.30	41	1,890	2.17%
2019/11/01	0	0.00	1	58.10	58.10	-1	1,802	-0.06%
2019/10/31	0	0.00	29	57.70	58.00	-29	1,785	-1.62%
2019/10/30	44	57.62	0	0.00	58.00	44	1,587	2.77%
2019/10/28	0	0.00	5	56.00	56.50	-5	1,579	-0.32%
2019/10/25	9	56.67	1	57.70	56.50	8	1,638	0.49%
2019/10/24	0	0.00	1	55.30	56.70	-1	1,633	-0.06%
2019/10/21	0	0.00	7	54.47	55.70	-7	1,785	-0.39%
2019/10/16	0	0.00	1	53.50	54.00	-1	1,809	-0.06%
2019/10/15	0	0.00	5	54.02	53.70	-5	1,840	-0.27%
2019/10/14	0	0.00	1	54.80	54.50	-1	1,965	-0.05%
2019/10/09	0	0.00	2	54.45	53.30	-2	1,966	-0.10%
2019/10/08	20	56.30	40	55.80	55.10	-20	1,962	-1.02%
2019/10/07	20	57.05	1	57.30	56.90	19	1,953	0.97%
2019/09/23	1	56.00	0	0.00	55.80	1	2,172	0.05%
2019/09/19	1	55.20	8	55.21	55.90	-7	2,166	-0.32%
2019/09/12	0	0.00	10	57.25	56.80	-10	2,158	-0.46%
2019/09/11	5	57.10	0	0.00	56.80	5	2,178	0.23%
2019/09/10	0	0.00	10	56.68	57.30	-10	2,193	-0.46%
2019/09/06	8	58.90	0	0.00	58.50	8	2,182	0.37%
2019/09/05	0	0.00	23	58.79	59.10	-23	2,181	-1.05%
2019/09/03	1	57.00	10	56.90	56.90	-9	2,296	-0.39%
2019/09/02	0	0.00	5	55.00	55.00	-5	2,209	-0.23%
2019/08/29	5	54.30	0	0.00	54.60	5	2,219	0.23%
2019/08/28	15	54.31	0	0.00	54.00	15	2,229	0.67%
2019/08/26	5	53.90	9	54.23	54.00	-4	2,225	-0.18%
2019/08/23	10	56.50	0	0.00	55.80	10	2,231	0.45%
2019/08/22	0	0.00	8	56.34	56.30	-8	2,238	-0.36%
2019/08/21	3	55.20	0	0.00	55.40	3	2,228	0.13%
2019/08/20	0	0.00	5	55.10	55.10	-5	2,238	-0.22%
2019/08/19	10	54.35	0	0.00	55.00	10	2,241	0.45%
2019/08/06	15	51.03	20	51.00	51.40	-5	2,505	-0.20%
2019/08/05	0	0.00	31	52.54	52.00	-31	2,501	-1.24%
2019/07/30	8	56.84	2	58.15	57.90	6	2,818	0.21%
2019/07/29	45	59.51	5	58.20	59.40	40	2,895	1.38%
2019/07/25	15	58.20	0	0.00	57.30	15	2,998	0.50%
2019/07/23	0	0.00	10	55.41	55.10	-10	2,853	-0.35%
2019/07/22	0	0.00	6	55.18	55.10	-6	2,851	-0.21%
2019/07/17	0	0.00	15	56.00	56.90	-15	2,884	-0.52%
2019/07/16	20	56.43	0	0.00	55.80	20	2,878	0.69%
2019/07/15	0	0.00	5	55.90	55.80	-5	2,758	-0.18%
2019/07/12	5	56.00	10	56.61	55.80	-5	2,765	-0.18%
2019/07/11	13	56.21	0	0.00	56.30	13	2,759	0.47%
2019/07/09	0	0.00	8	55.10	55.80	-8	2,790	-0.29%
2019/07/08	5	56.10	7	55.97	57.60	-2	2,751	-0.07%
2019/07/05	5	56.10	15	55.95	56.30	-10	2,772	-0.36%
2019/07/04	5	56.80	5	55.60	55.90	0	2,787	0.00%
2019/07/03	5	55.70	0	0.00	56.10	5	2,828	0.18%
2019/06/21	20	54.90	64	54.45	53.30	-44	2,950	-1.49%
2019/06/20	44	53.96	0	0.00	54.30	44	2,966	1.48%
2019/06/19	0	0.00	2	53.70	53.60	-2	2,999	-0.07%
2019/06/18	4	54.50	3	52.60	52.60	1	3,011	0.03%
2019/06/17	1	54.00	6	53.52	53.10	-5	2,997	-0.17%
2019/06/14	1	54.00	0	0.00	54.00	1	3,091	0.03%
2019/06/13	0	0.00	5	53.08	54.30	-5	3,127	-0.16%
2019/06/11	2	51.70	5	52.10	53.00	-3	3,239	-0.09%
2019/06/10	0	0.00	10	48.50	48.20	-10	3,180	-0.31%
2019/06/06	28	48.28	14	48.04	48.00	14	3,316	0.42%
2019/06/05	0	0.00	6	47.92	47.25	-6	3,329	-0.18%
2019/06/04	0	0.00	10	47.84	47.20	-10	3,440	-0.29%
2019/06/03	1	47.80	26	47.71	47.90	-25	3,497	-0.71%
2019/05/31	5	47.40	0	0.00	47.40	5	3,487	0.14%
2019/05/30	12	48.14	0	0.00	47.55	12	3,485	0.34%
2019/05/28	0	0.00	33	47.16	48.00	-33	3,492	-0.94%
2019/05/27	3	46.25	0	0.00	46.15	3	3,475	0.09%
2019/05/23	0	0.00	13	45.42	47.25	-13	3,457	-0.38%
2019/05/22	0	0.00	5	47.50	46.30	-5	3,449	-0.14%
2019/05/21	3	42.10	35	45.41	47.00	-32	3,416	-0.94%
2019/05/20	0	0.00	13	43.08	42.75	-13	3,348	-0.39%
2019/05/17	10	45.80	105	45.13	44.95	-95	3,325	-2.86%	大賣/
2019/05/16	25	47.74	25	47.24	47.10	0	3,355	0.00%
2019/05/15	0	0.00	10	49.17	49.00	-10	3,342	-0.30%
2019/05/14	20	48.11	10	48.40	48.40	10	3,324	0.30%
2019/05/13	5	49.80	0	0.00	49.80	5	3,276	0.15%
2019/05/10	50	51.65	26	50.60	51.60	24	3,263	0.74%
2019/05/09	5	52.90	0	0.00	53.10	5	3,187	0.16%
2019/05/08	11	56.60	16	58.69	56.50	-5	3,103	-0.16%
2019/05/07	19	58.64	10	59.43	58.70	9	2,964	0.30%
2019/05/06	93	56.49	0	0.00	56.80	93	2,777	3.35%
2019/05/03	50	56.09	4	56.10	55.90	46	2,634	1.75%
2019/05/02	13	51.91	0	0.00	52.50	13	2,474	0.53%
2019/04/30	4	49.08	0	0.00	49.90	4	2,447	0.16%
2019/04/25	21	52.35	0	0.00	52.20	21	2,448	0.86%
2019/04/24	0	0.00	10	51.00	51.40	-10	2,452	-0.41%
2019/04/23	27	51.51	0	0.00	51.30	27	2,465	1.10%
2019/04/22	14	52.70	0	0.00	53.40	14	2,451	0.57%
2019/04/19	14	51.97	0	0.00	51.60	14	2,435	0.57%
2019/04/03	0	0.00	10	52.50	53.00	-10	2,213	-0.45%
2019/04/01	3	52.60	9	53.82	52.80	-6	2,166	-0.28%
2019/03/29	1,065	54.37	15	54.17	53.70	1,050	2,134	49.19%	大買/鉅額交易
2019/03/28	20	51.60	0	0.00	51.00	20	2,020	0.99%
2019/03/27	34	53.03	0	0.00	53.40	34	1,966	1.73%
2019/03/26	0	0.00	15	53.50	53.00	-15	1,947	-0.77%
2019/03/25	20	52.60	0	0.00	52.40	20	1,913	1.05%
2019/03/21	0	0.00	1	55.80	55.60	-1	1,811	-0.06%
2019/03/19	601	55.43	0	0.00	55.20	601	1,712	35.09%	大買/鉅額交易
2019/03/18	6	53.45	30	53.47	53.70	-24	1,596	-1.50%
2019/03/15	25	50.96	0	0.00	54.20	25	1,518	1.65%
2019/03/14	5	48.79	0	0.00	49.60	5	1,339	0.37%
2019/03/12	0	0.00	1	49.85	47.00	-1	1,217	-0.08%
2019/03/11	1	48.30	1	49.30	47.80	0	1,060	0.00%
2019/03/08	25	48.51	0	0.00	48.90	25	1,014	2.46%
2019/03/07	88	46.25	0	0.00	46.35	88	888	9.90%
2019/02/25	0	0.00	4	41.30	41.25	-4	748	-0.53%
2019/02/12	4	38.71	0	0.00	38.40	4	555	0.72%
2019/01/23	0	0.00	4	36.20	36.30	-4	517	-0.77%
2019/01/14	1	35.80	0	0.00	35.80	1	398	0.25%
2019/01/10	3	35.20	0	0.00	34.85	3	360	0.83%
2019/01/09	0	0.00	8	35.05	34.65	-8	355	-2.25%
2019/01/07	8	33.68	0	0.00	34.70	8	319	2.51%
2018/08/29	0	0.00	30	35.15	35.20	-30	409	-7.32%
2018/08/23	10	34.25	0	0.00	33.50	10	410	2.43%
2018/08/22	20	34.33	0	0.00	34.25	20	408	4.90%
2018/06/26	0	0.00	5	40.00	40.50	-5	1,052	-0.48%
2018/05/11	0	0.00	39	40.24	40.20	-39	2,252	-1.73%
2018/03/31	10	46.17	0	0.00	46.40	10	1,911	0.52%
2018/03/30	33	46.10	0	0.00	45.45	33	1,896	1.74%
2018/02/21	0	0.00	5	34.20	36.10	-5	861	-0.58%
2018/01/03	0	0.00	20	31.79	32.75	-20	1,349	-1.48%