智擎 (4162)-群益金鼎券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.9
漲跌
▼0.4
漲幅
-0.42%
成交量
550張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:14:30

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

智擎 (4162)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3	94.10	3	95.00	93.90	0	952	0.00%
2024/05/14	8	95.48	2	94.30	94.30	6	1,043	0.57%
2024/05/13	2	92.40	0	0.00	92.60	2	1,038	0.19%
2024/05/10	2	93.00	0	0.00	93.30	2	1,052	0.19%
2024/05/09	10	94.00	6	94.32	93.30	4	1,072	0.37%
2024/05/08	0	0.00	2	94.20	94.00	-2	1,096	-0.18%
2024/05/06	2	94.50	2	94.30	93.40	0	1,175	0.00%
2024/05/02	3	94.17	1	93.90	94.90	2	1,414	0.14%
2024/04/26	2	91.85	2	91.90	91.50	0	1,434	0.00%
2024/04/23	6	89.97	0	0.00	90.20	6	1,498	0.40%
2024/04/22	6	88.53	11	88.97	88.00	-5	1,512	-0.33%
2024/04/19	6	90.80	3	90.93	89.00	3	1,523	0.20%
2024/04/17	20	93.53	6	92.90	92.60	14	1,541	0.91%
2024/04/16	11	92.34	9	92.02	91.00	2	1,557	0.13%
2024/04/15	12	94.97	29	94.74	94.10	-17	1,565	-1.09%
2024/04/12	2	97.90	17	97.46	97.10	-15	1,579	-0.95%
2024/04/11	2	98.80	7	98.09	97.90	-5	1,615	-0.31%
2024/04/10	0	0.00	9	98.60	98.80	-9	1,642	-0.55%
2024/04/09	2	98.00	6	98.95	97.60	-4	1,722	-0.23%
2024/04/08	1	99.50	1	99.60	99.10	0	1,770	0.00%
2024/03/28	0	100.50	6	100.50	99.40	-6	1,839	-0.33%
2024/03/27	8	99.40	0	0.00	99.70	8	1,828	0.44%
2024/03/26	6	97.60	26	97.57	96.80	-20	1,818	-1.10%
2024/03/25	14	99.69	0	0.00	101.00	14	1,816	0.77%
2024/03/21	30	95.89	2	95.90	96.00	28	1,827	1.53%
2024/03/20	16	95.78	4	96.40	95.80	12	1,855	0.65%
2024/03/19	30	97.10	12	96.57	96.80	18	1,864	0.97%
2024/03/18	2	93.60	2	93.40	93.30	0	1,855	0.00%
2024/03/15	0	0.00	2	92.70	93.20	-2	1,863	-0.11%
2024/03/14	0	0.00	11	92.85	92.70	-11	1,882	-0.58%
2024/03/13	4	94.13	0	0.00	92.40	4	1,896	0.21%
2024/03/12	2	96.10	1	95.80	95.60	1	1,889	0.05%
2024/03/11	0	0.00	6	96.00	95.10	-6	1,904	-0.32%
2024/03/08	21	98.24	23	96.47	95.10	-2	1,924	-0.10%
2024/03/07	56	99.09	11	97.28	99.30	45	1,930	2.33%
2024/03/06	3	99.50	24	99.02	98.10	-21	1,937	-1.08%
2024/03/05	0	0.00	4	100.75	100.50	-4	1,914	-0.21%
2024/03/04	0	0.00	1	101.00	100.50	-1	1,924	-0.05%
2024/03/01	2	102.00	2	102.50	101.50	0	1,939	0.00%
2024/02/29	2	102.00	6	103.00	103.50	-4	1,986	-0.20%
2024/02/27	4	106.25	0	0.00	103.00	4	1,995	0.20%
2024/02/26	71	103.65	35	103.07	104.50	36	1,990	1.81%
2024/02/23	4	101.50	0	0.00	101.00	4	1,981	0.20%
2024/02/21	90	102.08	10	103.50	101.50	80	2,043	3.91%
2024/02/20	6	101.25	0	0.00	101.50	6	2,058	0.29%
2024/02/19	8	102.00	0	0.00	101.50	8	2,075	0.39%
2024/02/16	4	106.13	3.2	102.19	102.00	0.8	2,096	0.04%
2024/02/15	11	111.00	25.1	111.72	110.50	-14.1	2,060	-0.68%
2024/02/05	0.1	106.50	32	106.34	106.50	-31.9	2,024	-1.58%
2024/02/02	0	0.00	7.2	105.80	105.50	-7.2	2,216	-0.32%
2024/02/01	0.2	107.25	1.1	107.14	107.00	-0.9	2,281	-0.04%
2024/01/31	3.1	105.51	5.6	105.84	106.00	-2.5	2,396	-0.10%
2024/01/30	0.4	105.37	32	105.09	105.00	-31.6	2,702	-1.17%
2024/01/29	2.2	106.08	24	106.90	106.00	-21.8	2,760	-0.79%
2024/01/26	47	110.05	20	110.75	108.50	27	2,838	0.95%
2024/01/25	15	105.40	3	104.17	105.00	12	2,782	0.43%
2024/01/24	5	100.20	18	99.17	100.50	-13	2,896	-0.45%
2024/01/23	4.2	99.80	0	0.00	99.40	4.2	3,072	0.14%
2024/01/22	4	99.50	8	99.55	100.50	-4	3,404	-0.12%
2024/01/19	18	98.91	3	98.67	98.50	15	3,625	0.41%
2024/01/18	17	98.86	4	99.10	98.50	13	3,814	0.34%
2024/01/17	74	98.92	17	99.31	98.30	57	4,079	1.40%
2024/01/16	0	0.00	10	102.75	102.50	-10	4,486	-0.22%
2024/01/15	1	104.00	3	104.17	104.50	-2	4,586	-0.04%
2024/01/12	17	103.38	31	102.79	103.00	-14	4,603	-0.30%
2024/01/11	1	101.50	60	101.93	101.50	-59	4,609	-1.28%
2024/01/10	5	102.90	6	102.83	102.00	-1	4,615	-0.02%
2024/01/09	6	106.17	9	105.50	104.50	-3	4,602	-0.07%
2024/01/08	7	109.29	67	107.41	108.00	-60	4,592	-1.31%
2024/01/05	96	108.23	22.1	104.67	109.00	73.9	4,607	1.60%
2024/01/04	11.1	104.37	64.1	103.59	103.00	-53	4,593	-1.15%
2024/01/03	6.1	109.32	44	109.23	106.00	-38	4,625	-0.82%
2024/01/02	23	108.87	6	108.25	110.00	17	4,583	0.37%
2023/12/29	0	0.00	2	105.50	105.50	-2	4,537	-0.04%
2023/12/28	2	104.25	30	104.78	104.00	-28	4,524	-0.62%
2023/12/27	6	106.67	21	105.38	105.00	-15	4,516	-0.33%
2023/12/26	0	0.00	2	104.50	104.00	-2	4,491	-0.04%
2023/12/25	3	105.00	34	103.90	105.00	-31	4,477	-0.69%
2023/12/22	2	101.00	0	0.00	101.50	2	4,445	0.04%
2023/12/21	5	101.30	2	101.50	101.50	3	4,445	0.07%
2023/12/20	12	104.46	40	102.69	102.50	-28	4,436	-0.63%
2023/12/19	32	103.47	0	0.00	103.50	32	4,422	0.72%
2023/12/18	7	104.71	3	104.50	104.50	4	4,416	0.09%
2023/12/15	20	102.93	10	102.75	104.00	10	4,397	0.23%
2023/12/14	0	0.00	2	101.50	101.00	-2	4,377	-0.05%
2023/12/13	2	98.70	12	98.73	98.60	-10	4,388	-0.23%
2023/12/12	0	0.00	20	98.15	97.90	-20	4,386	-0.46%
2023/12/11	13	98.75	12	99.43	97.80	1	4,378	0.02%
2023/12/08	15	99.89	1	100.00	99.40	14	4,356	0.32%
2023/12/07	3	100.00	1	100.50	100.00	2	4,342	0.05%
2023/12/06	3	100.67	1	100.50	100.50	2	4,337	0.05%
2023/12/05	0	0.00	14	103.57	101.50	-14	4,321	-0.32%
2023/12/04	1	104.00	2	105.00	104.00	-1	4,299	-0.02%
2023/12/01	14	103.36	8	103.44	103.00	6	4,277	0.14%
2023/11/30	1	101.00	2	101.50	100.50	-1	4,229	-0.02%
2023/11/29	5	100.40	5	100.60	101.00	0	4,229	0.00%
2023/11/28	8	101.69	11	101.73	101.50	-3	4,258	-0.07%
2023/11/27	49	106.19	45	105.83	103.00	4	4,236	0.09%
2023/11/24	0	0.00	5	103.80	104.00	-5	4,177	-0.12%
2023/11/23	4	104.00	0	0.00	104.00	4	4,154	0.10%
2023/11/22	6	102.00	2	102.00	101.50	4	4,125	0.10%
2023/11/21	18	101.50	25	101.10	101.00	-7	4,102	-0.17%
2023/11/20	10.4	103.00	5	103.50	102.00	5.4	4,063	0.13%
2023/11/17	14	103.57	4	104.25	102.50	10	4,038	0.25%
2023/11/16	5.4	104.02	14	102.93	102.50	-8.6	4,013	-0.21%
2023/11/15	20	105.10	85	103.92	103.50	-65	3,985	-1.63%
2023/11/14	9	103.78	31	105.23	103.00	-22	3,965	-0.55%
2023/11/13	14	105.71	18	106.25	106.50	-4	3,934	-0.10%
2023/11/10	32.2	112.12	56	111.85	106.50	-23.8	3,926	-0.61%
2023/11/09	15	114.00	41	113.00	111.00	-26	3,726	-0.70%
2023/11/08	48	112.18	61.2	110.28	112.50	-13.2	3,665	-0.36%
2023/11/07	121.2	116.64	68.5	118.63	114.00	52.7	3,538	1.49%	大買/
2023/11/06	65.5	113.97	17	113.12	115.50	48.5	3,216	1.51%
2023/11/03	29	112.95	29	113.78	112.00	0	3,144	0.00%
2023/11/02	23	113.52	36	112.18	114.00	-13	3,014	-0.43%
2023/11/01	5	115.90	12	115.08	114.50	-7	2,887	-0.24%
2023/10/31	1	115.00	26	115.10	113.50	-25	2,729	-0.92%
2023/10/30	114	117.80	132	117.14	116.00	-18	2,559	-0.70%	大買/大賣/
2023/10/27	63	113.46	41.2	112.42	118.00	21.8	2,229	0.98%
2023/10/26	38	109.46	68	110.95	107.50	-30	2,001	-1.50%
2023/10/25	79	112.30	69	110.88	111.50	10	1,802	0.55%
2023/10/24	114	106.42	29	104.93	110.00	85	1,545	5.50%	大買/
2023/10/23	41	97.28	38	98.54	100.00	3	1,117	0.27%
2023/10/20	14	92.04	19	91.26	91.00	-5	1,026	-0.49%
2023/10/19	6	90.57	4	89.15	90.70	2	1,008	0.20%
2023/10/18	8	89.01	15	89.37	87.30	-7	1,005	-0.70%
2023/10/17	10	90.82	15	90.83	90.30	-5	995	-0.50%
2023/10/16	4	92.40	9	91.87	91.20	-5	1,008	-0.50%
2023/10/13	28	96.99	11	96.76	92.90	17	1,010	1.68%
2023/10/12	23	95.52	2	94.85	95.00	21	985	2.13%
2023/10/11	27	94.97	10	95.32	95.20	17	989	1.72%
2023/10/06	1	90.20	10	89.97	90.00	-9	941	-0.96%
2023/10/05	4	87.50	4	88.35	87.70	0	922	0.00%
2023/10/04	2	86.50	2	86.20	86.40	0	962	0.00%
2023/10/03	2	87.60	2	87.60	86.80	0	979	0.00%
2023/10/02	4	88.20	10	87.00	88.20	-6	995	-0.60%
2023/09/26	0	0.00	10	86.84	86.00	-10	1,024	-0.98%
2023/09/25	0	0.00	5	87.86	88.00	-5	1,038	-0.48%
2023/09/22	4	87.13	4	86.85	86.60	0	1,049	0.00%
2023/09/21	5	88.26	7	88.19	87.30	-2	1,062	-0.19%
2023/09/20	42	89.05	0	0.00	89.80	42	1,061	3.96%
2023/09/19	26	88.33	24	88.08	88.60	2	1,067	0.19%
2023/09/18	11	88.75	29	89.25	87.60	-18	1,060	-1.70%
2023/09/15	6	85.87	0	0.00	86.50	6	1,033	0.58%
2023/09/14	12	85.05	0	0.00	85.00	12	1,035	1.16%
2023/09/12	0	0.00	22	83.49	83.50	-22	1,050	-2.09%
2023/09/11	2	84.40	3	85.77	84.10	-1	1,055	-0.09%
2023/09/08	0	0.00	5	85.62	85.20	-5	1,058	-0.47%
2023/09/04	8	87.90	0	0.00	87.40	8	1,065	0.75%
2023/09/01	7	90.03	6	90.35	89.10	1	1,071	0.09%
2023/08/31	0	0.00	2	86.90	86.90	-2	1,028	-0.19%
2023/08/30	1	85.50	1	85.30	85.80	0	1,029	0.00%
2023/08/29	0	0.00	3	84.57	84.80	-3	1,037	-0.29%
2023/08/28	0	0.00	4	85.55	84.10	-4	1,044	-0.38%
2023/08/24	1	86.10	1	86.40	86.00	0	1,056	0.00%
2023/08/18	0	0.00	2	85.40	85.40	-2	1,098	-0.18%
2023/08/17	4	85.58	5	85.78	84.90	-1	1,109	-0.09%
2023/08/16	109	86.88	6	85.52	87.00	103	1,094	9.41%	大買/鉅額交易
2023/08/15	3	80.67	26	80.59	81.00	-23	1,053	-2.18%
2023/08/14	40	81.74	14	81.70	81.30	26	1,056	2.46%
2023/08/11	8	83.89	25	83.82	83.70	-17	1,057	-1.61%
2023/08/10	8	84.84	45	84.09	83.50	-37	1,068	-3.46%
2023/08/09	18	84.71	4	84.38	84.90	14	1,090	1.28%
2023/08/08	5	84.74	36	84.52	83.80	-31	1,103	-2.81%
2023/08/07	6	83.32	33	83.37	85.70	-27	1,116	-2.42%
2023/08/04	6	83.40	12	83.27	83.40	-6	1,118	-0.54%
2023/08/02	2	83.30	0	0.00	81.90	2	1,133	0.18%
2023/08/01	0	0.00	1	85.00	84.90	-1	1,126	-0.09%
2023/07/27	0	0.00	1	87.20	86.20	-1	1,168	-0.09%
2023/07/26	2	85.25	0	0.00	85.00	2	1,180	0.17%
2023/07/24	6	87.10	23	86.87	86.00	-17	1,159	-1.47%
2023/07/21	15	88.90	28	87.82	87.10	-13	1,167	-1.11%
2023/07/20	8	89.15	10	89.10	88.90	-2	1,183	-0.17%
2023/07/19	36	89.78	1	90.00	89.80	35	1,192	2.93%
2023/07/18	2	87.35	0	0.00	87.20	2	1,231	0.16%
2023/07/17	1	90.70	1	90.10	90.30	0	1,260	0.00%
2023/07/13	1	85.30	0	0.00	85.10	1	1,270	0.08%
2023/07/12	3	86.00	19	87.50	86.00	-16	1,273	-1.26%
2023/07/11	17	88.93	100	89.15	87.80	-83	1,273	-6.52%
2023/07/10	5	92.18	0	0.00	92.00	5	1,244	0.40%
2023/07/07	72	93.86	2	93.65	93.80	70	1,247	5.61%
2023/07/06	1	97.30	13	95.86	94.80	-12	1,248	-0.96%
2023/07/05	4	95.70	0	0.00	96.20	4	1,287	0.31%
2023/07/04	0	0.00	0.1	95.80	94.70	-0.1	1,310	-0.01%
2023/07/03	8	96.83	0	0.00	95.30	8	1,337	0.60%
2023/06/30	4	97.13	1	97.10	97.50	3	1,342	0.22%
2023/06/29	18	97.14	0	0.00	96.80	18	1,352	1.33%
2023/06/28	0	0.00	23	94.91	95.90	-23	1,381	-1.67%
2023/06/27	9	94.70	6	95.18	94.60	3	1,428	0.21%
2023/06/26	1	93.00	12	93.94	93.30	-11	1,469	-0.75%
2023/06/21	45	93.39	1	93.50	93.40	44	1,543	2.85%
2023/06/20	25	93.60	28	93.87	93.20	-3	1,549	-0.19%
2023/06/19	3	94.67	12	94.95	94.40	-9	1,553	-0.58%
2023/06/15	18	93.19	7	92.61	93.20	11	1,556	0.71%
2023/06/14	1	94.50	1	95.60	93.10	0	1,568	0.00%
2023/06/13	1	94.80	5	94.62	94.50	-4	1,600	-0.25%
2023/06/12	2	94.05	6	94.77	94.20	-4	1,621	-0.25%
2023/06/09	11	96.10	5	96.56	95.90	6	1,658	0.36%
2023/06/08	1	95.70	2	96.90	95.70	-1	1,691	-0.06%
2023/06/07	0	0.00	4	96.45	96.50	-4	1,725	-0.23%
2023/06/06	0	0.00	2	94.70	94.90	-2	1,747	-0.11%
2023/06/05	2	93.80	6	94.17	94.30	-4	1,801	-0.22%
2023/06/02	10	94.80	8	93.41	93.40	2	1,833	0.11%
2023/06/01	8	94.05	0	0.00	93.70	8	1,841	0.43%
2023/05/31	8	93.55	5	92.74	92.90	3	1,852	0.16%
2023/05/30	13	92.58	9	93.32	92.60	4	1,861	0.21%
2023/05/29	2	94.00	11	93.83	93.50	-9	1,875	-0.48%
2023/05/26	2	93.40	7	93.63	93.30	-5	1,891	-0.26%
2023/05/25	5	94.32	0	0.00	94.20	5	1,902	0.26%
2023/05/24	3	96.20	11	96.87	96.30	-8	1,949	-0.41%
2023/05/23	1	99.10	17	97.11	99.00	-16	1,943	-0.82%
2023/05/22	4	95.30	2	94.20	95.30	2	1,968	0.10%
2023/05/19	12	94.58	6	94.03	93.40	6	2,001	0.30%
2023/05/18	4	94.95	0	0.00	94.80	4	2,024	0.20%
2023/05/17	0	0.00	77	94.74	94.60	-77	2,047	-3.76%
2023/05/16	11	92.84	6	93.03	93.10	5	2,060	0.24%
2023/05/15	62	92.55	12	93.58	92.60	50	2,088	2.39%
2023/05/12	53	94.83	6	94.83	94.70	47	2,145	2.19%
2023/05/11	6	96.17	22	96.96	96.70	-16	2,279	-0.70%
2023/05/10	40	98.11	6	98.00	98.10	34	2,362	1.44%
2023/05/09	14	97.17	18	97.49	96.90	-4	2,461	-0.16%
2023/05/08	16	100.27	16	100.75	99.60	0	2,559	0.00%
2023/05/05	4	103.75	2	102.50	101.50	2	2,632	0.08%
2023/05/04	8	101.75	2	101.00	101.50	6	2,706	0.22%
2023/05/02	5	99.68	4	100.00	100.50	1	2,809	0.04%
2023/04/28	1	98.40	3	97.53	97.90	-2	2,872	-0.07%
2023/04/27	0	0.00	3	95.40	96.00	-3	2,938	-0.10%
2023/04/26	4	95.78	0	0.00	96.00	4	3,085	0.13%
2023/04/25	6	97.20	6	98.62	97.00	0	3,132	0.00%
2023/04/24	1	98.80	13	98.99	98.70	-12	3,242	-0.37%
2023/04/21	16	99.55	41	99.88	98.20	-25	3,315	-0.75%
2023/04/20	2	106.75	17	104.56	103.50	-15	3,315	-0.45%
2023/04/19	48	106.35	13	106.69	107.00	35	3,368	1.04%
2023/04/18	56	105.04	9	104.89	105.00	47	3,402	1.38%
2023/04/17	0	0.00	1	106.00	105.00	-1	3,534	-0.03%
2023/04/14	4	107.75	14	106.14	106.00	-10	3,733	-0.27%
2023/04/13	13	108.12	1	108.50	108.00	12	3,822	0.31%
2023/04/12	4	107.50	0	0.00	107.00	4	3,940	0.10%
2023/04/11	6	106.92	5	107.10	106.50	1	4,052	0.02%
2023/04/10	13	108.19	68	108.35	107.00	-55	4,156	-1.32%
2023/04/07	26	112.73	3	110.67	111.50	23	4,351	0.53%
2023/04/06	7	111.00	3	110.00	110.00	4	4,621	0.09%
2023/03/31	1	107.50	19	107.89	108.00	-18	4,746	-0.38%
2023/03/30	17	109.56	27	109.70	109.50	-10	4,884	-0.20%
2023/03/29	55	109.91	31	108.81	111.00	24	4,941	0.49%
2023/03/28	7.1	109.12	59	109.39	107.00	-51.9	5,010	-1.04%
2023/03/27	10	113.55	1	113.50	112.50	9	5,058	0.18%
2023/03/24	68	110.18	31	105.98	113.00	37	5,137	0.72%
2023/03/23	1	104.00	18	105.31	104.00	-17	5,183	-0.33%
2023/03/21	1	105.50	38	105.47	105.00	-37	5,597	-0.66%
2023/03/20	0	0.00	28	105.04	104.50	-28	5,713	-0.49%
2023/03/17	4	105.00	4	103.50	105.00	0	5,849	0.00%
2023/03/16	5	104.80	9	103.89	103.00	-4	6,010	-0.07%
2023/03/15	23	108.33	1	108.50	108.50	22	6,188	0.36%
2023/03/10	1	105.00	10	107.40	105.50	-9	6,961	-0.13%
2023/03/09	7	108.43	17	109.24	108.00	-10	7,442	-0.13%
2023/03/08	3	110.00	31	111.10	110.00	-28	7,646	-0.37%
2023/03/07	6	113.83	30	114.58	113.00	-24	7,812	-0.31%
2023/03/06	2	116.00	5	115.10	116.00	-3	8,038	-0.04%
2023/03/03	1	115.00	7.5	115.63	115.00	-6.5	8,303	-0.08%
2023/03/02	4	114.00	0	0.00	115.00	4	8,561	0.05%
2023/03/01	3	113.00	11	113.59	113.00	-8	8,902	-0.09%
2023/02/24	4	114.50	20.5	115.10	114.50	-16.5	9,333	-0.18%
2023/02/23	3	115.83	10	116.15	116.50	-7	9,673	-0.07%
2023/02/22	9	117.17	17	116.82	115.50	-8	9,912	-0.08%
2023/02/21	2	119.00	5	119.70	118.50	-3	10,128	-0.03%
2023/02/20	18	119.64	5	121.20	119.00	13	10,449	0.12%
2023/02/17	17	119.18	6	117.50	120.50	11	10,652	0.10%
2023/02/16	0	0.00	18	117.39	118.00	-18	11,041	-0.16%
2023/02/15	5	115.40	5	114.60	115.00	0	11,340	0.00%
2023/02/14	2	115.00	30	114.92	116.50	-28	11,330	-0.25%
2023/02/13	16	115.81	17	116.74	115.00	-1	11,495	-0.01%
2023/02/10	9	118.61	7.4	120.14	116.50	1.6	11,668	0.01%
2023/02/09	30.4	122.65	22	124.30	121.00	8.4	11,688	0.07%
2023/02/08	71	121.92	19	121.84	123.00	52	11,638	0.45%
2023/02/07	47	122.34	41	122.05	121.00	6	11,670	0.05%
2023/02/06	35	121.59	25.4	119.99	121.50	9.6	11,669	0.08%
2023/02/03	11	120.18	14	119.57	119.00	-3	11,657	-0.03%
2023/02/02	32	118.09	15.4	119.45	119.00	16.6	11,675	0.14%
2023/02/01	15	114.47	13	114.96	114.50	2	11,803	0.02%
2023/01/31	27	112.41	6	113.00	115.00	21	11,910	0.18%
2023/01/30	12	113.17	30	114.02	112.00	-18	11,924	-0.15%
2023/01/17	6	112.00	5	112.50	112.00	1	11,965	0.01%
2023/01/16	23	113.65	24.2	113.01	114.00	-1.2	11,956	-0.01%
2023/01/13	18	116.61	20	116.80	117.00	-2	11,920	-0.02%
2023/01/12	13	118.12	25	118.66	116.00	-12	11,956	-0.10%
2023/01/11	10	124.90	26	126.17	122.50	-16	11,929	-0.13%
2023/01/10	5	128.10	10	128.50	128.00	-5	11,953	-0.04%
2023/01/09	15	128.43	16	127.13	128.50	-1	12,071	-0.01%
2023/01/06	9	126.11	9	126.00	125.50	0	12,121	0.00%
2023/01/05	49	130.35	44	128.89	126.00	5	12,308	0.04%
2023/01/04	107	132.50	38.2	131.76	131.50	68.8	12,352	0.56%	大買/
2023/01/03	209.2	127.06	7	127.07	128.00	202.2	12,332	1.64%	大買/鉅額交易
2022/12/30	21	126.24	32	125.61	125.00	-11	12,404	-0.09%
2022/12/29	8	124.00	9	124.11	125.00	-1	12,503	-0.01%
2022/12/28	14	124.82	14	125.71	124.00	0	12,557	0.00%
2022/12/27	16	125.56	19	124.29	126.00	-3	12,773	-0.02%
2022/12/26	238	123.15	64	125.33	123.50	174	12,916	1.35%	大買/鉅額交易
2022/12/23	42	120.89	37	118.89	118.50	5	12,901	0.04%
2022/12/22	399	119.78	39	120.86	121.00	360	13,302	2.71%	大買/鉅額交易
2022/12/21	326	118.08	56	117.95	116.00	270	13,477	2.00%	大買/鉅額交易
2022/12/20	14	115.71	69	116.47	115.00	-55	13,872	-0.40%
2022/12/19	9	120.67	11	118.55	121.00	-2	14,066	-0.01%
2022/12/16	17	118.59	19	118.97	117.50	-2	14,567	-0.01%
2022/12/15	15	121.30	25	122.74	121.50	-10	14,916	-0.07%
2022/12/14	11	123.23	18	122.47	125.50	-7	15,006	-0.05%
2022/12/13	25	127.90	42	127.27	124.00	-17	14,922	-0.11%
2022/12/12	12	124.25	6	123.83	126.00	6	15,033	0.04%
2022/12/09	26	127.04	20	126.63	126.00	6	15,054	0.04%
2022/12/08	18	130.33	52	131.26	126.50	-34	15,116	-0.22%
2022/12/07	28	136.63	99	136.61	133.00	-71	15,242	-0.47%
2022/12/06	33	140.20	55	140.42	137.50	-22	15,318	-0.14%
2022/12/05	46	142.33	51	144.05	146.00	-5	15,276	-0.03%
2022/12/02	84	142.36	108	142.63	140.50	-24	15,297	-0.16%	大賣/
2022/12/01	56	142.80	59	143.19	145.50	-3	15,224	-0.02%
2022/11/30	55	138.17	21	138.90	139.00	34	15,098	0.23%
2022/11/29	39	135.03	88	136.35	134.50	-49	15,207	-0.32%
2022/11/28	45	136.84	74	135.57	137.50	-29	15,301	-0.19%
2022/11/25	120	136.13	180	134.69	133.00	-60	15,609	-0.38%	大買/大賣/
2022/11/24	62	138.22	53	137.13	138.50	9	15,786	0.06%
2022/11/23	96	137.31	62.3	136.64	139.00	33.7	15,790	0.21%
2022/11/22	149	136.01	73	136.19	133.00	76	15,724	0.48%	大買/
2022/11/21	274	137.08	43	138.36	140.00	231	15,677	1.47%	大買/鉅額交易
2022/11/18	59	132.33	32	131.14	132.00	27	16,016	0.17%
2022/11/17	35	130.43	28.2	130.74	129.00	6.8	16,067	0.04%
2022/11/16	85	127.50	65	126.44	127.50	20	16,387	0.12%
2022/11/15	51	122.66	44	123.83	122.50	7	16,170	0.04%
2022/11/14	167	124.58	94	124.13	125.50	73	16,146	0.45%	大買/
2022/11/11	104	119.70	64	120.23	123.50	40	15,907	0.25%	大買/
2022/11/09	38	104.34	18	105.03	102.50	20	15,721	0.13%
2022/11/08	26	105.57	55	106.03	103.50	-29	15,558	-0.19%
2022/11/07	34	98.85	14	98.88	98.30	20	15,366	0.13%
2022/11/04	38	95.28	38.2	94.66	95.70	-0.2	15,294	0.00%
2022/11/03	49	96.32	47	97.01	96.10	2	15,262	0.01%
2022/11/02	13.2	98.22	9	97.29	98.90	4.1	15,193	0.03%
2022/11/01	7	97.86	11.2	94.74	97.20	-4.2	15,161	-0.03%
2022/10/31	2	92.00	9.5	92.35	94.80	-7.5	15,243	-0.05%
2022/10/28	49	93.87	113.7	94.52	90.90	-64.7	15,161	-0.43%	大賣/
2022/10/27	53	97.72	16.1	96.33	98.10	36.9	15,131	0.24%
2022/10/26	79	94.93	81	94.66	94.10	-2	15,095	-0.01%
2022/10/25	43	94.33	29	94.22	94.00	14	15,137	0.09%
2022/10/24	20	98.65	15.3	99.47	96.90	4.7	15,097	0.03%
2022/10/21	82	99.79	31.4	99.62	97.00	50.6	15,130	0.33%
2022/10/20	133	102.27	28	100.11	103.00	105	15,319	0.69%	大買/鉅額交易
2022/10/19	41	103.27	84	104.05	103.00	-43	15,390	-0.28%
2022/10/18	23	105.52	23	104.63	106.00	0	15,556	0.00%
2022/10/17	19	99.46	12.9	99.91	104.50	6.1	15,629	0.04%
2022/10/14	44	101.72	15	103.60	105.50	29	15,523	0.19%
2022/10/13	72.2	99.23	68.7	102.01	97.30	3.4	15,500	0.02%
2022/10/12	31	105.52	59	106.02	107.00	-28	15,437	-0.18%
2022/10/11	38	106.72	60.3	106.16	106.50	-22.3	15,317	-0.15%
2022/10/07	26	110.33	23	110.76	111.00	3	15,252	0.02%
2022/10/06	37.3	110.16	13	108.19	112.00	24.3	15,299	0.16%
2022/10/05	29	109.47	36	110.46	108.50	-7	15,330	-0.05%
2022/10/04	60.6	110.47	47	110.86	109.50	13.6	15,561	0.09%
2022/10/03	25	111.20	28	113.32	107.50	-3	15,465	-0.02%
2022/09/30	15	115.03	13	113.23	118.00	2	15,151	0.01%
2022/09/29	26	116.56	45	117.16	117.00	-19	15,015	-0.13%
2022/09/28	30	119.27	23.4	121.61	114.00	6.6	14,622	0.05%
2022/09/27	16	122.14	16	124.97	126.50	0	14,448	0.00%
2022/09/26	58	126.71	26	126.40	128.00	32	14,123	0.23%
2022/09/23	42	131.99	131.6	134.06	128.50	-89.6	13,976	-0.64%	大賣/
2022/09/22	77	136.81	93	133.50	141.50	-16	13,628	-0.12%
2022/09/21	18	127.33	104	128.40	129.00	-86	13,306	-0.65%	大賣/
2022/09/20	8	128.00	38	128.53	127.50	-30	13,189	-0.23%
2022/09/19	19	129.32	36	129.14	129.00	-17	13,139	-0.13%
2022/09/16	11	135.50	11.1	133.57	136.00	-0.1	13,015	0.00%
2022/09/15	19.1	133.45	17.6	136.82	133.00	1.5	13,148	0.01%
2022/09/14	15.1	138.42	14	137.50	136.00	1.1	13,158	0.01%
2022/09/13	27.1	138.30	25	139.10	136.00	2.1	12,977	0.02%
2022/09/12	51	138.11	51	133.43	138.00	0	12,917	0.00%
2022/09/08	23	135.98	25	134.74	137.50	-2	12,752	-0.02%
2022/09/07	15	131.10	16	130.13	132.50	-1	12,521	-0.01%
2022/09/06	35.1	129.99	33	131.64	131.00	2.1	12,350	0.02%
2022/09/05	63	136.59	80	135.68	135.50	-17	11,997	-0.14%
2022/09/02	59	134.74	54	134.40	135.00	5	11,796	0.04%
2022/09/01	61	134.30	88	134.08	135.00	-27	11,582	-0.23%
2022/08/31	65	130.98	38	132.99	128.00	27	11,057	0.24%
2022/08/30	79	127.10	62	125.31	127.00	17	10,604	0.16%
2022/08/29	85	125.36	414	125.47	125.50	-329	10,338	-3.18%	大賣/鉅額交易
2022/08/26	123.5	125.91	34	126.78	124.50	89.5	10,062	0.89%	大買/
2022/08/25	116.3	125.08	59	126.69	126.00	57.3	9,671	0.59%	大買/
2022/08/24	35	121.36	32.7	121.78	127.00	2.3	8,980	0.03%
2022/08/23	204.1	116.39	143.1	115.56	115.50	61	8,671	0.70%	大買/大賣/
2022/08/22	1	106.50	12	109.17	115.50	-11	8,082	-0.14%
2022/08/19	36	105.04	45	101.80	105.00	-9	7,963	-0.11%
2022/08/18	169	98.29	12	98.38	101.00	157	7,753	2.02%	大買/鉅額交易
2022/08/17	44	93.03	15	92.81	93.50	29	7,567	0.38%
2022/08/16	20	91.87	23	90.57	91.70	-3	7,495	-0.04%
2022/08/15	207	87.50	6	86.33	87.90	201	7,420	2.71%	大買/鉅額交易
2022/08/12	2	87.20	0	0.00	87.50	2	7,396	0.03%
2022/08/11	5	87.84	3	87.57	87.50	2	7,401	0.03%
2022/08/10	4	86.80	5	87.28	86.30	-1	7,387	-0.01%
2022/08/09	10	84.13	12	83.03	85.00	-2	7,324	-0.03%
2022/08/08	4	82.18	7	81.27	81.60	-3	7,277	-0.04%
2022/08/05	10	83.19	25	83.18	83.10	-15	7,233	-0.21%
2022/08/04	2	84.60	0	0.00	84.60	2	7,104	0.03%
2022/08/03	75	94.08	70	95.76	94.00	5	7,129	0.07%
2022/08/02	10	99.63	12	100.50	99.30	-2	6,986	-0.03%
2022/08/01	242.3	101.67	7	102.86	103.00	235.3	6,882	3.42%	大買/鉅額交易
2022/07/29	12	99.68	23	99.37	99.50	-11	6,779	-0.16%
2022/07/28	6	98.55	5	97.98	98.50	1	6,726	0.01%
2022/07/27	332.1	100.07	68	99.02	98.20	264.1	6,671	3.96%	大買/鉅額交易
2022/07/26	41	98.99	53	98.92	97.20	-12	6,423	-0.19%
2022/07/25	71	98.88	62	98.78	98.20	9	6,342	0.14%
2022/07/22	78.6	96.48	19	95.22	96.50	59.6	6,095	0.98%
2022/07/21	11	91.66	4	91.60	92.70	7	5,955	0.12%
2022/07/20	13	92.37	837	92.38	91.10	-824	5,939	-13.87%	大賣/鉅額交易
2022/07/19	48	96.18	21	95.93	93.80	27	5,865	0.46%
2022/07/18	4	93.23	4	92.75	93.80	0	5,785	0.00%
2022/07/15	43	93.09	45	93.75	92.40	-2	5,783	-0.03%
2022/07/14	37	94.09	66	93.75	94.80	-29	5,722	-0.51%
2022/07/13	106	93.27	18	95.27	94.60	88	5,583	1.58%	大買/
2022/07/12	860	95.63	96	94.11	89.60	764	5,517	13.85%	大買/鉅額交易
2022/07/11	41	93.34	19	92.54	94.90	22	5,359	0.41%
2022/07/08	3	87.10	37	86.93	86.30	-34	5,259	-0.65%
2022/07/07	46	87.48	26	87.14	87.20	20	5,215	0.38%
2022/07/06	22.1	89.28	15	89.40	89.70	7.1	5,123	0.14%
2022/07/05	20	88.98	25	89.28	89.50	-5	5,001	-0.10%
2022/07/04	18	86.29	32	85.25	84.60	-14	4,889	-0.29%
2022/07/01	13.3	88.77	7	88.11	88.90	6.3	4,828	0.13%
2022/06/30	29	86.77	33	87.41	88.10	-4	4,743	-0.08%
2022/06/29	11	88.18	7.4	88.62	87.60	3.6	4,732	0.08%
2022/06/28	18.5	86.47	12	86.31	85.20	6.5	4,860	0.13%
2022/06/27	30	85.64	17	85.24	85.40	13	4,885	0.27%
2022/06/24	32	87.85	31	86.99	88.70	1	4,994	0.02%
2022/06/23	52	88.17	52	87.45	88.80	0	4,925	0.00%
2022/06/22	40	86.14	31	85.83	86.10	9	4,738	0.19%
2022/06/21	10	82.51	23	82.63	84.00	-13	4,679	-0.28%
2022/06/20	36	82.71	31	82.76	81.50	5	4,778	0.10%
2022/06/17	16	79.84	9	79.23	80.00	7	4,725	0.15%
2022/06/16	9	76.71	3	77.13	76.30	6	4,721	0.13%
2022/06/15	3	77.37	2	76.65	76.60	1	4,789	0.02%
2022/06/14	17	74.77	18	74.39	74.70	-1	4,902	-0.02%
2022/06/13	93	78.08	93	77.96	77.80	0	4,958	0.00%
2022/06/10	46	76.99	12	77.67	77.80	34	4,921	0.69%
2022/06/09	15	74.38	16	73.53	74.70	-1	4,887	-0.02%
2022/06/08	0	0.00	14	71.47	71.60	-14	5,009	-0.28%
2022/06/07	5	70.52	3	70.97	71.10	2	5,329	0.04%
2022/06/06	4	70.20	21	70.27	71.40	-17	5,477	-0.31%
2022/06/02	13	71.76	1	71.50	71.10	12	5,579	0.22%
2022/06/01	2	73.60	0	0.00	72.40	2	5,669	0.04%
2022/05/31	6	73.82	0	0.00	73.60	6	5,779	0.10%
2022/05/30	6	74.02	0	0.00	74.30	6	5,953	0.10%
2022/05/27	15	72.91	21	73.01	72.80	-6	6,174	-0.10%
2022/05/26	7	72.06	33	72.87	72.00	-26	6,223	-0.42%
2022/05/25	4	74.45	4	75.00	74.40	0	6,314	0.00%
2022/05/24	6	75.70	4	75.35	74.30	2	6,402	0.03%
2022/05/23	4	76.00	104	74.12	76.10	-100	6,453	-1.55%	大賣/
2022/05/20	0	0.00	2	76.30	75.60	-2	6,448	-0.03%
2022/05/19	10	75.96	10	75.22	75.70	0	6,463	0.00%
2022/05/18	1	79.60	31	79.26	79.00	-30	6,430	-0.47%
2022/05/16	3	77.70	7	77.13	77.30	-4	6,408	-0.06%
2022/05/13	1	78.10	4	77.48	77.30	-3	6,402	-0.05%
2022/05/12	14	77.01	11	76.91	74.80	3	6,379	0.05%
2022/05/11	5	79.72	23	80.80	79.50	-18	6,320	-0.28%
2022/05/10	3	82.20	7	82.61	80.90	-4	6,274	-0.06%
2022/05/09	2	83.80	0	0.00	83.70	2	6,226	0.03%
2022/05/06	11	84.79	6	84.47	84.60	5	6,205	0.08%
2022/05/05	7	86.36	3	85.80	86.80	4	6,167	0.06%
2022/05/04	0	0.00	1	84.90	84.90	-1	6,128	-0.02%
2022/05/03	2	87.45	16	88.12	87.50	-14	6,084	-0.23%
2022/04/29	23	87.48	9	86.49	87.70	14	6,022	0.23%
2022/04/28	8	84.86	16	85.06	83.30	-8	5,927	-0.13%
2022/04/27	1	83.80	7	84.06	84.60	-6	5,889	-0.10%
2022/04/26	13	83.38	7	84.20	82.00	6	5,841	0.10%
2022/04/25	138	86.71	5	86.24	85.80	133	5,784	2.30%	大買/鉅額交易
2022/04/22	24	89.47	12	89.14	88.90	12	5,736	0.21%
2022/04/21	8	88.03	2	87.55	88.50	6	5,626	0.11%
2022/04/20	4	85.15	24	86.00	84.80	-20	5,557	-0.36%
2022/04/19	6	88.65	23	87.99	87.10	-17	5,498	-0.31%
2022/04/18	40	90.69	56	90.39	89.10	-16	5,412	-0.30%
2022/04/15	99	88.61	93	86.91	87.80	6	5,216	0.12%
2022/04/14	23	87.13	21	85.45	88.80	2	4,966	0.04%
2022/04/13	37	81.19	41	80.96	81.10	-4	4,832	-0.08%
2022/04/12	23	81.39	24	81.08	81.10	-1	4,813	-0.02%
2022/04/11	2	80.80	9	82.39	79.40	-7	4,768	-0.15%
2022/04/08	2	81.65	0	0.00	82.30	2	4,745	0.04%
2022/04/07	1	80.70	3	81.73	80.70	-2	4,824	-0.04%
2022/04/06	55	84.86	6	84.02	84.60	49	4,806	1.02%
2022/04/01	445	85.91	567	86.91	85.90	-122	4,732	-2.58%	大買/大賣/鉅額交易
2022/03/31	23	91.72	50	91.91	89.60	-27	4,496	-0.60%
2022/03/30	25	99.14	25	98.24	98.20	0	4,203	0.00%
2022/03/29	158	99.14	33	99.20	99.80	125	4,081	3.06%	大買/鉅額交易
2022/03/28	37	97.79	27	97.10	94.60	10	3,854	0.26%
2022/03/25	44	98.66	68	99.35	97.00	-24	3,748	-0.64%
2022/03/24	28	99.42	60	99.77	98.10	-32	3,661	-0.87%
2022/03/23	97	99.00	26	97.55	99.60	71	3,503	2.03%
2022/03/22	66	96.20	26	93.58	94.20	40	3,278	1.22%
2022/03/21	30	91.37	23	89.61	91.00	7	3,098	0.23%
2022/03/18	9	91.94	7	91.69	93.00	2	3,007	0.07%
2022/03/17	21	89.96	18	91.14	91.80	3	2,904	0.10%
2022/03/16	59	84.55	85	83.63	84.50	-26	2,733	-0.95%
2022/03/15	12	83.83	34.2	83.52	81.60	-22.2	2,631	-0.84%
2022/03/14	7	80.71	22	80.56	81.00	-15	2,527	-0.59%
2022/03/11	10	83.33	34	84.79	81.20	-24	2,459	-0.98%
2022/03/10	41	89.15	927	92.53	88.00	-886	2,301	-38.50%	大賣/鉅額交易
2022/03/09	420	87.39	137	87.69	88.10	283	1,984	14.26%	大買/大賣/鉅額交易
2022/03/08	52	81.41	82	82.82	80.10	-30	1,852	-1.62%
2022/03/07	21	85.38	26	87.52	85.00	-5	1,753	-0.29%
2022/03/04	33	89.12	87	89.93	89.10	-54	1,673	-3.23%
2022/03/03	133	86.88	119	88.26	89.50	14	1,559	0.90%	大買/大賣/
2022/03/02	437	82.19	16	82.06	85.20	421	1,389	30.29%	大買/鉅額交易
2022/03/01	2	79.80	6	77.47	78.00	-4	1,175	-0.34%
2022/02/25	16	76.76	29	76.64	77.90	-13	1,116	-1.16%
2022/02/24	50	75.18	3	76.17	73.60	47	1,005	4.67%
2022/02/23	27	73.16	2	73.50	73.20	25	912	2.74%
2022/02/21	4	70.55	22	69.15	70.00	-18	851	-2.12%
2022/02/18	4	67.15	0	0.00	67.40	4	828	0.48%
2022/02/17	6	67.23	4	67.58	67.00	2	830	0.24%
2022/02/14	2	64.10	0	0.00	66.30	2	812	0.25%
2022/02/08	4	63.50	8	63.45	64.20	-4	789	-0.51%
2022/02/07	18	62.21	2	61.30	62.90	16	786	2.04%
2022/01/26	2	61.30	0	0.00	60.60	2	785	0.25%
2022/01/24	2	62.20	0	0.00	62.20	2	781	0.26%
2022/01/21	0.1	63.40	10	63.88	63.10	-10	780	-1.28%
2022/01/20	0.1	64.30	8	64.34	64.20	-8	778	-1.02%
2022/01/19	0	0.00	26	64.40	64.50	-26	777	-3.34%
2022/01/18	0.1	64.80	16	64.18	64.00	-16	775	-2.06%
2022/01/14	0	0.00	4	64.70	63.60	-4	777	-0.51%
2022/01/13	0	0.00	43	66.27	66.10	-43	771	-5.58%
2022/01/12	304	67.13	8	66.40	67.40	296	765	38.65%	大買/鉅額交易
2022/01/11	0	0.00	3	66.00	66.00	-3	754	-0.40%
2022/01/10	2	67.80	0	0.00	67.70	2	745	0.27%
2022/01/07	2	66.60	0	0.00	66.60	2	742	0.27%
2022/01/06	14	68.61	0	0.00	68.70	14	735	1.90%
2022/01/05	8	68.63	3	68.03	67.70	5	728	0.69%
2022/01/04	13	70.32	3	70.10	70.00	10	715	1.40%
2022/01/03	11	71.42	14	71.41	70.30	-3	709	-0.42%
2021/12/30	71	71.73	35	71.35	72.60	36	686	5.25%
2021/12/29	33	71.36	4.8	70.43	71.50	28.3	559	5.05%
2021/12/28	27	64.57	0	0.00	65.00	27	486	5.55%
2021/12/27	2	65.50	0	0.00	64.40	2	483	0.41%
2021/12/24	2	63.30	0	0.00	63.40	2	472	0.42%
2021/12/23	2	63.00	0	0.00	63.40	2	475	0.42%
2021/12/21	2	63.50	0	0.00	63.30	2	479	0.42%
2021/12/17	4	63.25	0	0.00	62.80	4	475	0.84%
2021/12/16	8	63.10	0	0.00	63.40	8	473	1.69%
2021/12/14	0	0.00	4	63.10	63.10	-4	475	-0.84%
2021/12/13	0	0.00	2	64.80	65.20	-2	461	-0.43%
2021/12/10	3	63.50	1	63.20	63.20	2	444	0.45%
2021/12/09	3	63.10	0	0.00	62.70	3	441	0.68%
2021/12/08	0	0.00	2	63.20	62.80	-2	442	-0.45%
2021/12/07	2	62.70	0	0.00	62.60	2	433	0.46%
2021/12/06	0	0.00	4	64.33	63.60	-4	426	-0.94%
2021/12/03	5	63.72	3	64.23	63.80	2	415	0.48%
2021/12/02	9	63.67	8	62.95	63.60	1	402	0.25%
2021/12/01	0	0.00	14	59.67	60.40	-14	371	-3.77%
2021/11/26	4	58.55	0	0.00	57.10	4	313	1.28%
2021/11/25	3	58.70	3	59.50	58.50	0	307	0.00%
2021/11/24	2	56.50	2	57.10	56.90	0	293	0.00%
2021/11/23	6	57.50	0	0.00	57.10	6	294	2.04%
2021/11/18	6	56.43	0	0.00	56.70	6	287	2.09%
2021/11/17	0	0.00	14	56.29	56.30	-14	282	-4.96%
2021/11/12	1	57.00	0	0.00	57.00	1	288	0.35%
2021/11/02	2	58.80	0	0.00	58.20	2	312	0.64%
2021/10/28	0	0.00	6	58.70	58.50	-6	325	-1.84%
2021/10/26	4.2	56.92	0	0.00	56.70	4.2	325	1.29%
2021/10/21	12	57.87	6	58.37	58.60	6	330	1.82%
2021/10/14	0	0.00	5	57.36	57.80	-5	348	-1.44%
2021/10/08	5	56.50	0	0.00	56.60	5	348	1.43%
2021/10/01	0	0.00	3	54.90	55.10	-3	401	-0.75%
2021/09/30	0	0.00	3	55.47	55.40	-3	403	-0.74%
2021/09/29	6	54.47	0	0.00	54.50	6	400	1.50%
2021/09/27	1	55.80	0	0.00	55.90	1	401	0.25%
2021/09/16	0	0.00	1	56.30	56.40	-1	411	-0.24%
2021/09/10	0.1	60.20	0	0.00	59.90	0.1	418	0.01%
2021/09/08	2	60.60	0	0.00	60.00	2	420	0.48%
2021/09/01	1	62.00	0	0.00	62.00	1	453	0.22%
2021/08/19	1	59.50	0	0.00	58.60	1	549	0.18%
2021/08/10	0.1	64.80	0	0.00	63.80	0.1	582	0.02%
2021/08/09	1	65.80	0	0.00	64.80	1	600	0.17%
2021/08/05	1	66.30	0	0.00	66.30	1	615	0.16%
2021/08/03	0.2	63.57	0	0.00	64.30	0.2	643	0.03%
2021/07/28	0	62.00	0	0.00	62.30	0	676	0.00%
2021/07/26	0	0.00	0.1	63.50	63.40	-0.1	710	-0.01%
2021/07/22	0.1	64.20	0	0.00	64.20	0.1	738	0.01%
2021/07/21	0.1	64.95	0	0.00	64.10	0.1	770	0.01%
2021/07/20	2	65.75	1	67.50	65.30	1	772	0.13%
2021/07/19	0	0.00	2	65.70	65.50	-2	771	-0.26%
2021/07/16	1	64.70	0	0.00	64.70	1	789	0.13%
2021/07/09	8	68.94	8	69.21	68.10	0	822	0.00%
2021/07/06	0	64.60	0	0.00	65.20	0	1,052	0.00%
2021/07/05	1	65.00	0	0.00	65.00	1	1,103	0.09%
2021/07/01	0.3	64.76	0	0.00	65.00	0.3	1,124	0.02%
2021/06/28	0.2	65.57	0	0.00	65.20	0.2	1,147	0.01%
2021/06/25	0.1	65.30	0	0.00	65.90	0.1	1,162	0.01%
2021/06/22	1.1	64.91	0	0.00	64.90	1.1	1,215	0.09%
2021/06/21	3.1	65.31	0	0.00	65.50	3.1	1,280	0.24%
2021/06/18	1	66.40	0	0.00	66.60	1	1,295	0.08%
2021/06/17	2	66.40	1	67.00	67.00	1	1,318	0.08%
2021/06/16	4.5	66.56	0	0.00	66.20	4.5	1,378	0.33%
2021/06/15	0.2	67.08	0	0.00	67.00	0.2	1,420	0.01%
2021/06/11	0.3	68.17	0	0.00	67.50	0.3	1,432	0.02%
2021/06/10	1	69.00	0	0.00	69.10	1	1,436	0.07%
2021/06/09	2	69.00	2	70.60	69.10	0	1,444	0.00%
2021/06/08	0.1	68.30	0	0.00	69.30	0.1	1,449	0.01%
2021/06/04	2.1	68.20	0	0.00	68.00	2.1	1,458	0.14%
2021/06/03	0	0.00	1	69.70	68.80	-1	1,464	-0.07%
2021/06/02	4.2	68.29	0	0.00	67.70	4.2	1,473	0.28%
2021/06/01	0.1	68.00	4	68.58	69.00	-3.9	1,496	-0.26%
2021/05/31	7	64.91	0	0.00	64.00	7	1,480	0.47%
2021/05/21	1	63.40	0	0.00	65.00	1	1,940	0.05%
2021/05/13	0	0.00	12	63.08	63.50	-12	1,896	-0.63%
2021/05/12	0	0.00	4	61.00	62.10	-4	1,884	-0.21%
2021/05/11	6	66.68	1	66.70	65.10	5	1,858	0.27%
2021/05/07	2	68.40	0	0.00	68.40	2	1,843	0.11%
2021/05/06	4	66.85	3	66.07	65.20	1	1,833	0.05%
2021/05/04	5	69.02	0	0.00	67.80	5	1,819	0.27%
2021/05/03	3	70.70	0	0.00	70.30	3	1,800	0.17%
2021/04/29	3	72.23	0	0.00	72.10	3	1,790	0.17%
2021/04/28	1	72.80	0	0.00	72.80	1	1,789	0.06%
2021/04/27	0	0.00	5	72.98	74.80	-5	1,773	-0.28%
2021/04/22	5	71.40	2	70.20	70.30	3	1,757	0.17%
2021/04/19	6	72.57	2	72.30	72.30	4	1,732	0.23%
2021/04/14	11	74.74	10	75.50	74.70	1	1,694	0.06%
2021/04/13	26	78.01	23.1	81.11	75.40	2.9	1,655	0.18%
2021/04/12	2.2	75.52	37	80.48	81.80	-34.8	1,530	-2.27%
2021/04/09	1	75.10	10.1	75.78	74.40	-9.1	1,445	-0.63%
2021/04/08	0	0.00	2	72.20	72.30	-2	1,398	-0.14%
2021/03/31	1	72.30	0	0.00	72.30	1	1,374	0.07%
2021/03/26	5	74.20	0	0.00	74.30	5	1,333	0.37%
2021/03/25	1	73.30	1	74.30	74.30	0	1,327	0.00%
2021/03/24	5	74.92	5	75.18	75.50	0	1,297	0.00%
2021/03/19	8	73.75	9.1	74.98	74.00	-1.1	1,188	-0.09%
2021/03/18	0.1	73.60	4	73.50	73.60	-4	1,127	-0.35%
2021/03/12	1	69.00	0	0.00	70.00	1	1,076	0.09%
2021/03/11	0	0.00	3	71.37	70.30	-3	1,072	-0.28%
2021/03/10	0	0.00	0.1	68.86	69.20	-0.1	1,062	-0.01%
2021/03/08	0.1	69.00	1	70.00	71.40	-0.9	1,066	-0.08%
2021/03/05	0	69.70	1	70.60	68.60	-1	1,052	-0.09%
2021/03/04	0	0.00	1	72.90	71.20	-1	1,024	-0.10%
2021/03/03	5	73.00	2	71.50	71.60	3	1,021	0.29%
2021/03/02	3	73.00	4	77.43	71.50	-1	1,005	-0.10%
2021/02/26	3	75.27	6	75.45	76.10	-3	964	-0.31%
2021/02/25	5	73.06	3	74.20	72.80	2	898	0.22%
2021/02/24	18	70.58	17.2	70.32	69.60	0.8	771	0.11%
2021/02/23	1	66.90	0	0.00	66.90	1	574	0.17%
2021/01/22	1	48.70	0	0.00	48.70	1	534	0.19%
2021/01/21	1	49.80	0	0.00	49.65	1	531	0.19%
2021/01/14	1	52.80	0	0.00	52.50	1	494	0.20%
2021/01/05	2	56.90	0	0.00	56.70	2	493	0.41%
2021/01/04	3	57.57	0	0.00	57.90	3	494	0.61%
2020/12/29	1	58.00	0	0.00	58.00	1	475	0.21%
2020/12/16	2	58.80	0	0.00	58.80	2	482	0.41%
2020/12/15	1	58.00	0	0.00	58.20	1	483	0.21%
2020/12/11	2	59.35	0	0.00	59.10	2	482	0.41%
2020/12/10	1	60.60	0	0.00	60.60	1	481	0.21%
2020/12/09	3	61.83	0	0.00	61.80	3	482	0.62%
2020/12/08	17	63.78	17	64.11	63.10	0	480	0.00%
2020/12/03	2	60.15	0	0.00	59.70	2	460	0.43%
2020/12/02	17	62.32	32	62.34	61.00	-15	453	-3.31%
2020/11/27	15	59.97	15	59.66	59.40	0	433	0.00%
2020/11/26	4	58.35	0	0.00	57.90	4	421	0.95%
2020/11/25	17	59.45	1	60.00	59.70	16	419	3.81%
2020/11/24	1	56.20	0	62.70	56.20	1	400	0.25%
2020/11/23	3	57.20	0	0.00	57.00	3	411	0.73%
2020/11/19	2	58.30	2	58.60	58.60	0	421	0.00%
2020/11/18	6	56.38	0	0.00	56.30	6	413	1.45%
2020/10/13	2	60.50	2	62.00	62.60	0	859	0.00%
2020/10/08	0	0.00	1	61.10	61.10	-1	893	-0.11%
2020/09/25	1	60.00	0	0.00	61.20	1	1,512	0.07%
2020/09/24	2	63.55	0	0.00	63.50	2	1,565	0.13%
2020/09/23	1	64.80	2	64.80	64.70	-1	1,726	-0.06%
2020/09/18	0	0.00	0.7	68.00	68.20	-0.7	1,805	-0.04%
2020/09/09	0	0.00	0.1	70.20	70.00	-0.1	2,419	0.00%
2020/09/08	0.1	70.60	3.2	70.69	70.60	-3.1	2,494	-0.12%
2020/09/07	0	0.00	2	69.60	69.10	-2	2,513	-0.08%
2020/09/04	0	0.00	1	69.50	69.80	-1	2,565	-0.04%
2020/09/01	1	71.20	0	0.00	70.80	1	2,726	0.04%
2020/08/31	1	70.80	1	71.50	71.80	0	2,861	0.00%
2020/08/27	0	71.00	1	70.80	70.80	-1	3,006	-0.03%
2020/08/21	0	0.00	2	66.90	68.50	-2	3,473	-0.06%
2020/08/20	0	0.00	1	69.00	66.10	-1	3,583	-0.03%
2020/08/19	3	72.03	0	0.00	70.60	3	3,644	0.08%
2020/08/12	0	0.00	266	72.14	71.50	-266	3,653	-7.28%	大賣/鉅額交易
2020/08/11	5	73.66	3	74.70	73.10	2	3,649	0.05%
2020/07/28	13	71.88	14	72.63	70.10	-1	3,644	-0.03%
2020/07/23	1	76.50	0	0.00	75.60	1	3,625	0.03%
2020/07/22	20	77.80	21	78.23	77.70	-1	3,622	-0.03%
2020/07/21	1	76.00	0	0.00	75.80	1	3,601	0.03%
2020/07/20	5	74.20	8	73.30	75.50	-3	3,579	-0.08%
2020/07/16	0	0.00	5	82.30	82.20	-5	3,461	-0.14%
2020/07/14	17	86.04	2	82.20	82.20	15	3,422	0.44%
2020/07/13	2	88.35	19	88.61	87.20	-17	3,386	-0.50%
2020/07/10	4	84.73	3	83.50	84.00	1	3,259	0.03%
2020/07/09	14	83.11	213	82.58	83.50	-199	3,161	-6.29%	大賣/鉅額交易
2020/07/08	18	81.42	0	0.00	80.60	18	3,033	0.59%
2020/07/07	9	79.31	6.1	81.56	79.60	2.9	2,989	0.10%
2020/07/06	0	0.00	150	82.96	84.00	-150	2,934	-5.11%	大賣/鉅額交易
2020/07/03	3.1	82.10	8	82.18	82.10	-4.9	2,885	-0.17%
2020/07/02	16	85.46	37	84.86	83.50	-21	2,836	-0.74%
2020/07/01	1	79.20	2	79.05	80.60	-1	2,680	-0.04%
2020/06/30	10	80.56	2	80.10	80.00	8	2,664	0.30%
2020/06/29	2	79.05	2	78.77	80.00	0	2,643	0.00%
2020/06/24	2	79.19	3	77.87	78.20	-1	2,616	-0.04%
2020/06/23	32	82.18	15	81.94	80.10	17	2,602	0.65%
2020/06/22	2	79.70	0	0.00	78.70	2	2,505	0.08%
2020/06/19	2	80.40	2	80.50	79.50	0	2,484	0.00%
2020/06/18	23	83.08	15	82.93	82.70	8	2,440	0.33%
2020/06/17	1	75.80	1	76.00	78.10	0	2,272	0.00%
2020/06/16	11	74.44	11	75.00	74.40	0	2,197	0.00%
2020/06/15	18	73.26	19	73.64	75.60	-1	2,101	-0.05%
2020/06/12	1	68.90	1	69.40	68.80	0	2,036	0.00%
2020/06/11	4	69.18	2	69.70	69.00	2	2,031	0.10%
2020/06/10	1	72.80	1	75.00	74.00	0	1,987	0.00%
2020/06/09	11	75.97	11	75.31	74.80	0	1,958	0.00%
2020/06/08	1	76.40	1	75.90	74.70	0	1,924	0.00%
2020/06/05	27	77.68	26	77.93	78.10	1	1,865	0.05%
2020/06/04	14	74.16	15	74.17	74.60	-1	1,735	-0.06%
2020/06/03	3	70.63	2	70.60	70.00	1	1,635	0.06%
2020/06/02	1	74.00	1	72.90	72.00	0	1,589	0.00%
2020/06/01	208	74.57	14	74.96	75.50	194	1,543	12.57%	大買/鉅額交易
2020/05/29	23	70.27	23	70.18	72.30	0	1,371	0.00%
2020/05/28	9	69.20	7	69.10	66.90	2	1,205	0.17%
2020/05/27	10	66.80	9	67.83	67.40	1	1,119	0.09%
2020/05/26	2	64.00	2	64.50	63.50	0	1,004	0.00%
2020/05/22	1	58.10	1	58.60	57.00	0	925	0.00%
2020/05/21	3	57.30	0	0.00	56.70	3	915	0.33%
2020/05/11	2	54.30	2	54.70	54.20	0	1,116	0.00%
2020/05/08	2	56.45	2	55.00	54.90	0	1,111	0.00%
2020/05/07	2	56.20	2	56.45	56.60	0	1,099	0.00%
2020/05/06	1	55.40	1	58.00	55.20	0	1,079	0.00%
2020/04/28	0	0.00	1	52.70	52.70	-1	1,027	-0.10%
2020/04/27	0	0.00	1	51.20	51.30	-1	1,028	-0.10%
2020/03/30	0	0.00	426	42.19	42.10	-426	882	-48.26%	大賣/鉅額交易
2020/03/27	0	0.00	526	44.33	43.85	-526	871	-60.36%	大賣/鉅額交易
2020/03/26	137	43.55	0	0.00	43.55	137	830	16.49%	大買/鉅額交易
2020/03/25	0	0.00	33	39.82	39.60	-33	837	-3.94%
2020/03/24	262	37.78	6	37.85	37.85	256	822	31.14%	大買/鉅額交易
2020/03/20	51	35.80	75	33.80	36.45	-24	800	-3.00%
2020/03/17	64	41.07	0	0.00	39.95	64	753	8.49%
2020/03/16	10	47.95	0	0.00	44.35	10	729	1.37%
2020/03/13	80	46.51	6	45.50	47.50	74	719	10.29%
2020/03/12	4	52.38	0	0.00	50.50	4	701	0.57%
2020/03/10	21	57.39	0	0.00	57.60	21	679	3.09%
2020/03/09	3	60.57	0	0.00	59.20	3	668	0.45%
2020/03/06	60	62.50	0	0.00	61.60	60	662	9.06%
2020/03/05	107	62.12	2	61.95	62.20	105	658	15.93%	大買/鉅額交易
2020/03/04	0	0.00	0.8	60.00	60.00	-0.8	654	-0.12%
2020/03/03	121	62.35	0	0.00	61.10	121	665	18.19%	大買/鉅額交易
2020/03/02	16	60.51	0	0.00	60.60	16	661	2.42%
2020/02/27	2	61.10	0	0.00	61.20	2	656	0.30%
2020/02/25	41	62.75	1	61.90	61.90	40	655	6.10%
2020/02/24	1	64.10	0	0.00	64.00	1	642	0.16%
2020/02/21	27	66.13	252	65.61	65.20	-225	634	-35.47%	大賣/鉅額交易
2020/02/20	0	0.00	498	66.78	66.80	-498	622	-80.03%	大賣/鉅額交易
2020/02/19	147	65.89	11	67.81	68.50	136	600	22.66%	大買/鉅額交易
2020/02/18	62	62.98	0	0.00	63.30	62	536	11.55%
2020/02/17	20	62.90	0	0.00	62.60	20	544	3.67%
2020/02/14	226	62.74	2	62.60	62.10	224	543	41.21%	大買/鉅額交易
2020/02/13	82	62.35	3	61.90	62.70	79	529	14.92%
2020/02/12	220	59.73	1	58.90	60.50	219	469	46.67%	大買/鉅額交易
2020/01/31	0	0.00	10	55.60	55.30	-10	411	-2.43%
2020/01/30	0	0.00	35	57.79	56.20	-35	404	-8.66%
2020/01/20	0	0.00	4	62.25	62.20	-4	389	-1.03%
2020/01/17	0	0.00	1	62.90	63.20	-1	387	-0.26%
2020/01/10	0	0.00	1	62.50	62.50	-1	387	-0.26%
2020/01/09	0	0.00	1	64.30	63.40	-1	385	-0.26%
2020/01/08	1	62.90	1	63.00	63.30	0	388	0.00%
2020/01/07	1	65.00	0	0.00	64.80	1	391	0.26%
2020/01/02	1	68.50	0	0.00	68.30	1	394	0.25%
2019/12/31	12	68.79	0	0.00	68.50	12	397	3.02%
2019/12/20	1	69.10	0	0.00	68.60	1	464	0.22%
2019/12/16	0	0.00	10	67.30	67.50	-10	478	-2.09%
2019/12/13	0	0.00	1	66.60	66.60	-1	486	-0.21%
2019/12/06	0	0.00	3	68.53	68.40	-3	535	-0.56%
2019/12/05	6	69.25	6	69.60	69.30	0	555	0.00%
2019/12/02	0	0.00	1	69.40	69.50	-1	580	-0.17%
2019/11/28	2	71.30	0	0.00	71.50	2	597	0.33%
2019/11/25	0	0.00	18	70.92	70.00	-18	664	-2.71%
2019/11/22	18	70.72	0	0.00	71.40	18	680	2.65%
2019/11/21	0	0.00	4	69.30	70.40	-4	685	-0.58%
2019/11/20	0	0.00	8	68.76	69.00	-8	688	-1.16%
2019/11/18	0	0.00	1	68.10	68.10	-1	715	-0.14%
2019/11/15	0	0.00	1	68.90	69.50	-1	738	-0.14%
2019/11/13	0	0.00	3	70.27	70.30	-3	814	-0.37%
2019/11/12	0	0.00	0.1	71.50	71.80	-0.1	862	-0.01%
2019/11/11	0	0.00	1	71.60	71.70	-1	897	-0.11%
2019/10/31	0	0.00	20	73.00	72.90	-20	970	-2.06%
2019/10/30	20	74.35	0	0.00	73.70	20	970	2.06%
2019/10/29	0	0.00	1	71.90	72.00	-1	971	-0.10%
2019/10/25	0	0.00	1	72.20	72.10	-1	1,016	-0.10%
2019/10/22	0	0.00	1	72.30	72.20	-1	1,029	-0.10%
2019/10/21	0	0.00	1	73.00	73.10	-1	1,032	-0.10%
2019/10/17	1	72.40	0	0.00	72.40	1	1,039	0.10%
2019/10/16	0	0.00	11	71.67	71.60	-11	1,051	-1.05%
2019/10/14	0	0.00	1	71.70	71.80	-1	1,053	-0.09%
2019/10/09	0	0.00	1	72.70	72.70	-1	1,050	-0.10%
2019/10/08	0	0.00	10	74.40	73.90	-10	1,050	-0.95%
2019/10/07	0	0.00	5	75.18	74.80	-5	1,053	-0.47%
2019/10/04	0	0.00	4	75.53	75.60	-4	1,051	-0.38%
2019/10/02	0	0.00	3	76.63	76.70	-3	1,052	-0.29%
2019/10/01	0	0.00	23	76.60	77.00	-23	1,052	-2.19%
2019/09/27	0	0.00	7	78.59	78.10	-7	1,049	-0.67%
2019/09/26	48	82.94	0	0.00	82.50	48	1,030	4.66%
2019/09/23	0	0.00	2	80.25	80.00	-2	1,021	-0.20%
2019/09/19	0	0.00	1	79.20	79.20	-1	1,018	-0.10%
2019/09/18	0	0.00	3	79.30	78.30	-3	1,018	-0.29%
2019/09/16	0	0.00	1	78.50	78.50	-1	1,016	-0.10%
2019/09/12	0	0.00	47	77.80	78.20	-47	1,022	-4.59%
2019/09/11	0	0.00	2	78.55	78.50	-2	1,015	-0.20%
2019/09/10	54	79.51	30	79.35	79.50	24	1,005	2.39%
2019/09/09	38	77.73	0	0.00	78.00	38	978	3.88%
2019/09/02	10	78.20	0	0.00	76.40	10	969	1.03%
2019/08/30	3	76.50	1	76.60	77.00	2	957	0.21%
2019/08/29	6	78.02	10	77.95	77.50	-4	940	-0.43%
2019/08/27	8	73.86	0	0.00	73.30	8	874	0.92%
2019/08/26	1	70.40	6	70.20	70.50	-5	859	-0.58%
2019/08/22	4	74.80	0	0.00	75.00	4	843	0.47%
2019/08/21	2	76.70	3	75.00	75.10	-1	836	-0.12%
2019/08/20	5	76.80	5	76.40	76.70	0	823	0.00%
2019/08/19	2	75.30	2	74.20	75.00	0	802	0.00%
2019/08/16	16	71.24	15	71.78	72.10	1	781	0.13%
2019/08/15	2	63.00	8	65.66	69.50	-6	727	-0.83%
2019/08/14	9	65.21	1	64.10	64.10	8	672	1.19%
2019/08/13	0	0.00	1	68.30	67.90	-1	643	-0.16%
2019/08/12	0	0.00	5	70.10	69.70	-5	639	-0.78%
2019/08/08	46	70.06	46	70.20	69.90	0	630	0.00%
2019/08/07	0	0.00	20	71.66	69.10	-20	619	-3.23%
2019/08/06	1	72.20	0	0.00	71.50	1	608	0.16%
2019/08/05	0	0.00	2	75.80	75.80	-2	594	-0.34%
2019/07/30	3	86.87	630	81.83	80.50	-627	569	-110.14%	大賣/鉅額交易
2019/07/29	4	89.43	0	0.00	89.00	4	528	0.76%
2019/07/26	0	0.00	12	89.80	89.50	-12	525	-2.29%
2019/07/25	2	89.70	61	88.94	89.80	-59	524	-11.24%
2019/07/23	1	89.40	0	0.00	89.80	1	521	0.19%
2019/07/22	0	0.00	2	90.20	90.00	-2	518	-0.39%
2019/07/19	15	92.80	0	0.00	91.10	15	513	2.92%
2019/07/18	14	92.16	0	0.00	91.50	14	505	2.77%
2019/07/17	22	92.10	0	0.00	91.20	22	492	4.47%
2019/07/09	1	90.20	0	0.00	90.60	1	486	0.21%
2019/07/03	1	91.70	27	91.54	91.00	-26	534	-4.86%
2019/07/02	10	91.70	0	0.00	91.70	10	546	1.83%
2019/06/28	18	90.40	0	0.00	89.80	18	530	3.39%
2019/06/27	0	0.00	2	89.15	89.00	-2	530	-0.38%
2019/06/26	0	0.00	113	89.36	89.10	-113	530	-21.31%	大賣/鉅額交易
2019/06/25	1	90.10	5	90.26	90.10	-4	527	-0.76%
2019/06/21	1	92.80	1	91.30	92.50	0	538	0.00%
2019/06/20	20	91.91	0	0.00	93.00	20	541	3.70%
2019/06/19	0	89.30	5	89.24	89.40	-5	535	-0.93%
2019/06/18	14	89.12	2	89.10	88.90	12	540	2.22%
2019/06/17	19	89.76	8	89.08	89.70	11	547	2.01%
2019/06/14	2	93.00	0	0.00	89.00	2	551	0.36%
2019/06/11	0	0.00	1	90.30	93.50	-1	548	-0.18%
2019/05/31	0	0.00	1	90.20	89.00	-1	713	-0.14%
2019/05/29	1	91.50	14	91.05	91.50	-13	790	-1.64%
2019/05/28	14	88.71	4	88.75	92.20	10	790	1.26%
2019/05/24	0	0.00	1	88.70	87.80	-1	795	-0.13%
2019/05/23	2	88.40	2	88.50	87.60	0	797	0.00%
2019/05/21	2	92.20	0	0.00	92.60	2	791	0.25%
2019/05/17	16	97.88	36	94.88	94.30	-20	800	-2.50%
2019/05/16	23	97.93	3	97.77	95.60	20	817	2.45%
2019/05/14	1	91.20	0	0.00	93.80	1	817	0.12%
2019/05/13	4	96.55	0	0.00	96.00	4	813	0.49%
2019/05/06	0	0.00	1	104.00	103.50	-1	803	-0.12%
2019/05/02	0	0.00	2	106.50	106.00	-2	807	-0.25%
2019/04/29	0	0.00	2	105.50	105.00	-2	803	-0.25%
2019/04/26	0	0.00	1	107.50	107.50	-1	799	-0.13%
2019/04/24	0	0.00	5	107.70	108.00	-5	822	-0.61%
2019/04/23	0	0.00	3	108.83	108.00	-3	825	-0.36%
2019/04/22	14	110.50	0	0.00	109.50	14	824	1.70%
2019/04/19	0	0.00	5	106.80	107.00	-5	823	-0.61%
2019/04/18	1	108.50	20	107.75	107.00	-19	822	-2.31%
2019/04/15	0	0.00	2	111.50	111.50	-2	837	-0.24%
2019/04/12	0	0.00	111	111.62	109.50	-111	843	-13.15%	大賣/鉅額交易
2019/04/11	0	0.00	105	113.12	111.50	-105	841	-12.48%	大賣/鉅額交易
2019/04/09	9	118.17	106	116.74	116.50	-97	824	-11.77%	大賣/
2019/04/08	336	117.50	0	0.00	117.50	336	790	42.51%	大買/鉅額交易
2019/04/01	130	107.27	0	0.00	106.50	130	767	16.93%	大買/鉅額交易
2019/03/28	0	0.00	2	106.50	106.50	-2	758	-0.26%
2019/03/27	120	106.75	0	0.00	106.00	120	757	15.85%	大買/鉅額交易
2019/03/26	15	108.00	0	0.00	107.50	15	746	2.01%
2019/03/25	85	109.00	2	108.00	108.00	83	742	11.18%
2019/03/22	0	0.00	1	111.50	111.50	-1	734	-0.14%
2019/03/21	80	111.50	0	0.00	113.00	80	733	10.90%
2019/03/20	66	111.30	0	111.50	111.50	66	747	8.83%
2019/03/19	154	112.17	2	112.00	112.50	152	740	20.52%	大買/鉅額交易
2019/03/18	0	0.00	2	112.00	112.00	-2	738	-0.27%
2019/03/13	0.1	114.50	5	115.80	114.50	-4.9	730	-0.67%
2019/03/12	6	116.58	0	0.00	117.00	6	717	0.84%
2019/03/11	14	117.50	0	0.00	116.00	14	722	1.94%
2019/03/08	3	119.00	14	118.14	118.50	-11	714	-1.54%
2019/03/07	8	117.25	7	116.93	116.50	1	708	0.14%
2019/03/06	0	0.00	4	111.65	114.00	-4	648	-0.62%
2019/03/05	4	110.97	4	111.50	108.00	0	603	0.01%
2019/02/27	0	0.00	1	103.50	104.00	-1	525	-0.19%
2019/02/26	2	103.00	1	104.00	103.00	1	525	0.19%
2019/02/22	7	108.64	3	105.50	105.50	4	534	0.75%
2019/02/21	1	107.00	0	0.00	106.50	1	531	0.19%
2019/02/19	3	105.00	3	105.50	105.00	0	521	0.00%
2019/02/18	0	0.00	48	104.73	105.00	-48	512	-9.36%
2019/02/15	11	108.77	0	105.50	105.50	11	504	2.18%
2019/02/14	0	104.50	40	103.93	104.00	-40	487	-8.20%
2019/02/12	0	0.00	40	103.88	103.00	-40	483	-8.28%
2019/01/29	2	105.00	0	0.00	105.50	2	529	0.38%
2019/01/28	1	105.00	0	0.00	105.50	1	534	0.19%
2019/01/17	1	102.50	0	0.00	103.00	1	620	0.16%
2019/01/14	6	109.50	0	0.00	109.50	6	599	1.00%
2019/01/11	1	110.50	0	0.00	110.50	1	603	0.17%
2019/01/10	1	113.00	1	114.00	112.00	0	602	0.00%
2019/01/09	2	113.50	34	112.56	113.00	-32	605	-5.28%
2019/01/08	22	116.02	1	115.50	117.50	21	598	3.51%
2019/01/04	0	0.00	1	114.50	114.00	-1	610	-0.16%
2019/01/02	1	112.00	0	0.00	109.50	1	631	0.16%
2018/12/28	1	113.00	2	114.25	113.00	-1	634	-0.16%
2018/12/26	1	110.50	0	0.00	110.50	1	685	0.15%
2018/12/25	2	110.50	2	111.50	111.50	0	691	0.00%
2018/12/22	0	0.00	1	113.00	113.00	-1	699	-0.14%
2018/12/21	0	0.00	1	109.50	110.50	-1	705	-0.14%
2018/12/20	1	112.00	0	0.00	112.00	1	708	0.14%
2018/12/19	1	113.00	1	115.50	112.50	0	706	0.00%
2018/12/18	2	114.00	10	114.35	115.00	-8	707	-1.13%
2018/12/17	2	117.50	2	117.00	116.50	0	709	0.00%
2018/12/13	12	119.88	2	120.25	118.00	10	712	1.40%
2018/12/12	0	0.00	7	114.71	116.00	-7	698	-1.00%
2018/12/11	7	114.64	2	114.00	115.00	5	697	0.72%
2018/12/10	0	0.00	1	111.50	114.00	-1	701	-0.14%
2018/12/07	11	112.73	0	0.00	115.00	11	707	1.55%
2018/12/05	0	0.00	4	111.88	112.00	-4	699	-0.57%
2018/12/04	0	0.00	8	114.94	115.00	-8	706	-1.13%
2018/12/03	3	112.50	2	112.00	110.00	1	699	0.14%
2018/11/30	4	111.25	2	110.00	110.00	2	688	0.29%
2018/11/27	1	103.50	0	0.00	104.00	1	672	0.15%
2018/11/26	7	102.36	0	0.00	103.00	7	673	1.04%
2018/11/22	0	0.00	250	103.62	102.50	-250	675	-37.04%	大賣/鉅額交易
2018/11/21	11	104.18	2	105.75	103.00	9	668	1.35%
2018/11/12	0	0.00	5	104.60	103.00	-5	676	-0.74%
2018/11/09	0	0.00	1	105.50	106.50	-1	686	-0.15%
2018/11/08	0	0.00	14	105.96	107.00	-14	691	-2.02%
2018/11/07	19	105.13	16	104.44	105.00	3	696	0.43%
2018/11/06	17	103.91	2	102.50	102.00	15	703	2.13%
2018/11/05	3	100.30	0	0.00	98.70	3	676	0.44%
2018/11/01	0	0.00	4	99.85	100.50	-4	664	-0.60%
2018/10/31	6	104.42	0	0.00	104.50	6	672	0.89%
2018/10/30	1	106.00	1	104.50	103.50	0	670	0.00%
2018/10/29	1	111.50	0	0.00	108.50	1	670	0.15%
2018/10/26	0	0.00	19	107.50	113.00	-19	713	-2.66%
2018/10/24	0	0.00	1	116.50	117.00	-1	712	-0.14%
2018/10/18	0	0.00	2	120.00	120.00	-2	734	-0.27%
2018/10/17	0	0.00	1	122.00	120.50	-1	751	-0.13%
2018/10/16	0	0.00	1	120.50	121.00	-1	762	-0.13%
2018/10/15	5	124.30	1	122.00	121.00	4	768	0.52%
2018/10/12	0	0.00	1	116.50	117.00	-1	770	-0.13%
2018/10/11	1	114.00	2	116.50	114.50	-1	817	-0.12%
2018/10/09	0	0.00	1	129.00	126.50	-1	818	-0.12%
2018/10/08	1	129.50	2	129.75	129.00	-1	845	-0.12%
2018/10/05	10	131.75	23	130.24	130.50	-13	977	-1.33%
2018/10/04	7	132.14	6	132.42	132.00	1	977	0.10%
2018/10/03	1	129.00	4	129.00	129.50	-3	960	-0.31%
2018/10/02	0	0.00	4	129.38	128.00	-4	963	-0.42%
2018/10/01	4	129.88	1	129.50	129.00	3	976	0.31%
2018/09/28	1	128.00	4	127.25	129.00	-3	988	-0.30%
2018/09/27	2	127.50	2	126.50	126.00	0	1,000	0.00%
2018/09/18	1	126.00	0	0.00	126.00	1	1,047	0.10%
2018/09/13	5	125.40	0	0.00	129.50	5	1,186	0.42%
2018/09/11	1	124.50	1	124.50	123.50	0	1,200	0.00%
2018/09/10	2	124.00	0	0.00	123.00	2	1,220	0.16%
2018/09/07	4	126.88	1	128.00	125.50	3	1,224	0.25%
2018/09/06	0	0.00	2	130.00	130.00	-2	1,238	-0.16%
2018/09/05	0	0.00	65	131.25	131.00	-65	1,245	-5.22%
2018/09/03	0	0.00	5	132.60	131.50	-5	1,283	-0.39%
2018/08/29	0	0.00	1	132.50	133.50	-1	1,357	-0.07%
2018/08/28	1	134.00	101	132.61	133.00	-100	1,409	-7.09%	大賣/
2018/08/27	1	132.00	1	133.00	133.50	0	1,487	0.00%
2018/08/23	0	0.00	2	134.50	136.50	-2	1,528	-0.13%
2018/08/22	0	0.00	86	134.47	134.50	-86	1,532	-5.61%
2018/08/20	0	0.00	17	134.76	133.50	-17	1,530	-1.11%
2018/08/17	0	0.00	4	136.25	136.00	-4	1,528	-0.26%
2018/08/16	15	140.00	0	0.00	137.50	15	1,528	0.98%
2018/08/14	6	135.83	5	133.30	136.00	1	1,517	0.07%
2018/08/13	1	135.00	17	135.97	132.50	-16	1,507	-1.06%
2018/08/10	0	0.00	8	139.88	138.50	-8	1,486	-0.54%
2018/08/09	0	0.00	8	141.13	140.50	-8	1,483	-0.54%
2018/08/08	1	142.00	7	143.00	142.50	-6	1,484	-0.40%
2018/08/07	0	0.00	0.5	143.50	143.50	-0.5	1,500	-0.03%
2018/08/06	0	0.00	26	139.38	142.50	-26	1,475	-1.76%
2018/08/03	1	141.00	21	141.24	142.00	-20	1,467	-1.36%
2018/08/02	39	145.76	1	144.50	141.50	38	1,460	2.60%
2018/08/01	5	140.30	2	140.50	140.50	3	1,418	0.21%
2018/07/30	0	0.00	0.2	135.00	135.00	-0.2	1,408	-0.01%
2018/07/26	0	0.00	1	140.00	140.00	-1	1,433	-0.07%
2018/07/25	1	135.50	11	136.32	137.50	-10	1,421	-0.70%
2018/07/24	4	138.00	8	136.13	138.00	-4	1,418	-0.28%
2018/07/23	0	0.00	18	133.56	131.50	-18	1,406	-1.28%
2018/07/20	0	0.00	3	136.50	137.00	-3	1,400	-0.21%
2018/07/19	0	0.00	16	141.41	138.00	-16	1,395	-1.15%
2018/07/18	15	146.70	17	148.71	141.50	-2	1,386	-0.14%
2018/07/17	2	146.25	17	147.12	145.50	-15	1,345	-1.11%
2018/07/16	21	146.76	15	147.57	146.50	6	1,328	0.45%
2018/07/13	37	149.58	55	148.42	151.00	-18	1,315	-1.37%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	0	0.00	25	130.34	129.50	-25	1,167	-2.14%
2018/07/10	0	0.00	3	130.50	132.00	-3	1,166	-0.26%
2018/07/09	24	133.54	0	0.00	132.00	24	1,172	2.05%
2018/07/06	0	0.00	16	126.13	128.00	-16	1,165	-1.37%
2018/07/05	4	132.13	0	0.00	128.00	4	1,159	0.35%
2018/07/04	4	134.00	0	0.00	134.00	4	1,157	0.35%
2018/07/03	0	0.00	12	138.42	135.50	-12	1,174	-1.02%
2018/07/02	1	142.00	0	0.00	139.50	1	1,169	0.09%
2018/06/28	0	0.00	1	143.00	143.00	-1	1,192	-0.08%
2018/06/27	5	146.60	1	144.50	143.50	4	1,187	0.34%
2018/06/26	19	146.32	72	147.02	145.00	-53	1,198	-4.42%
2018/06/25	29	154.88	30	153.22	150.50	-1	1,181	-0.08%
2018/06/22	216	149.35	148	149.79	150.00	68	1,131	6.01%	大買/大賣/
2018/06/21	1	141.50	1	140.00	139.00	0	1,072	0.00%
2018/06/20	15	139.73	5	138.20	140.00	10	1,075	0.93%
2018/06/19	1	138.00	26	139.71	136.00	-25	1,082	-2.31%
2018/06/15	1	144.00	4	143.50	143.50	-3	1,062	-0.28%
2018/06/14	27	150.70	5	150.00	145.50	22	1,055	2.08%
2018/06/12	4	146.50	1	146.00	147.00	3	1,062	0.28%
2018/06/11	45	151.56	9.5	150.35	149.50	35.5	1,056	3.36%
2018/06/08	32	147.94	0	0.00	149.50	32	1,036	3.09%
2018/06/06	10	146.30	0	0.00	146.00	10	991	1.01%
2018/06/05	42	153.19	4	152.13	150.00	38	969	3.92%
2018/06/04	6	148.00	12	147.71	150.00	-6	938	-0.64%
2018/06/01	29	137.85	1.1	139.88	139.00	27.9	877	3.18%
2018/05/29	0	0.00	5	129.40	131.50	-5	830	-0.60%
2018/05/22	0	0.00	1	126.00	126.00	-1	851	-0.12%
2018/05/21	0	0.00	1	128.00	127.50	-1	855	-0.12%
2018/05/18	0.8	128.50	1	128.50	128.50	-0.2	862	-0.02%
2018/05/16	0	0.00	4	129.00	128.50	-4	874	-0.46%
2018/05/15	0	0.00	5	131.50	130.00	-5	875	-0.57%
2018/05/14	1	135.50	3	136.00	136.00	-2	875	-0.23%
2018/05/11	3	139.00	0	0.00	138.00	3	873	0.34%
2018/05/07	0	0.00	3	140.17	139.00	-3	864	-0.35%
2018/05/03	6	146.17	2	146.00	146.00	4	865	0.46%
2018/04/26	5	143.60	1	137.50	137.50	4	844	0.47%
2018/04/24	0	0.00	2	144.50	143.00	-2	840	-0.24%
2018/04/02	1	151.50	0	0.00	148.50	1	828	0.12%
2018/03/31	0	0.00	3	143.00	143.50	-3	792	-0.38%
2018/03/30	1	144.00	11	142.00	142.50	-10	789	-1.27%
2018/03/29	16	142.59	2	142.50	144.00	14	788	1.78%
2018/03/22	1	148.50	0	0.00	144.00	1	754	0.13%
2018/01/26	5	152.50	0	0.00	151.00	5	790	0.63%
2018/01/16	2	156.00	0	0.00	154.50	2	949	0.21%
2018/01/15	3	151.50	0	0.00	151.00	3	908	0.33%
2018/01/05	1	150.00	0	0.00	150.00	1	884	0.11%
2018/01/04	0	0.00	1	150.50	151.00	-1	891	-0.11%