瑞祺電通 (6416)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 瑞祺電通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞祺電通

(6416)

可現股當沖

股價
126.0
漲跌
▲2.5
漲幅
+2.02%
成交量
791張
產業
上市通信網路類股
231人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瑞祺電通 (6416)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	37	128.80	25	127.68	126.00	12	996	1.20%
2024/11/21	78	125.28	5	125.20	123.50	73	986	7.40%
2024/11/20	18	136.56	265	132.90	127.50	-247	969	-25.49%	大賣/鉅額交易
2024/11/19	48	139.60	22	140.55	141.50	26	914	2.84%
2024/11/18	22	139.16	70	138.75	137.50	-48	911	-5.27%
2024/11/15	14	140.04	34	140.03	141.50	-20	908	-2.20%
2024/11/14	41	140.07	117	139.64	138.50	-76	907	-8.38%	大賣/
2024/11/13	63	139.69	42	138.86	143.00	21	891	2.36%
2024/11/12	8	133.00	59	131.99	134.00	-51	874	-5.83%
2024/11/11	54	131.83	30	132.37	130.00	24	871	2.75%
2024/11/08	20	139.53	33	139.33	138.50	-13	856	-1.52%
2024/11/07	33	142.62	29	141.79	140.50	4	850	0.47%
2024/11/06	8	139.88	19	139.55	139.50	-11	846	-1.30%
2024/11/05	19	140.00	42	139.74	138.00	-23	851	-2.70%
2024/11/04	42	139.93	24	139.48	140.00	18	871	2.07%
2024/11/01	87	139.82	30	141.15	139.50	57	881	6.47%
2024/10/30	19	144.76	34	144.15	142.50	-15	877	-1.71%
2024/10/29	28	144.70	22	145.18	143.50	6	876	0.68%
2024/10/28	2	146.25	20	147.33	145.00	-18	874	-2.06%
2024/10/25	38	150.67	73	151.50	148.00	-35	869	-4.02%
2024/10/24	23	159.37	20	158.48	156.50	3	845	0.35%
2024/10/23	19	158.42	9	158.28	159.00	10	847	1.18%
2024/10/22	27	159.72	38	159.68	158.50	-11	848	-1.30%
2024/10/21	15	160.80	17	161.09	160.00	-2	851	-0.23%
2024/10/18	67	161.09	30	160.05	161.50	37	860	4.30%
2024/10/17	41	160.22	67	160.02	159.00	-26	864	-3.01%
2024/10/16	97	158.04	30	159.80	162.00	67	857	7.82%
2024/10/15	3	151.00	43	150.16	149.00	-40	839	-4.77%
2024/10/14	39	146.99	9	147.83	149.00	30	841	3.57%
2024/10/11	86	149.01	62	150.10	148.00	24	847	2.83%
2024/10/09	49	155.66	21	155.69	154.00	28	844	3.31%
2024/10/08	86	153.87	30	152.30	155.50	56	848	6.60%
2024/10/07	31	164.52	33	162.86	159.00	-2	839	-0.24%
2024/10/04	44	162.47	52	161.58	162.50	-8	828	-0.97%
2024/10/01	32	160.50	38	160.50	161.50	-6	865	-0.69%
2024/09/30	36	157.63	18	158.50	159.00	18	870	2.07%
2024/09/27	24	159.04	42	158.95	158.00	-18	876	-2.05%
2024/09/26	53	160.52	48	159.67	158.50	5	880	0.57%
2024/09/25	47	156.56	26	155.75	158.00	21	872	2.41%
2024/09/24	49	151.71	23	152.35	153.00	26	877	2.96%
2024/09/23	24	156.04	5	155.90	156.00	19	888	2.14%
2024/09/20	30	156.43	30	156.30	154.00	0	896	0.00%
2024/09/19	88	159.37	46	157.58	156.50	42	892	4.71%
2024/09/18	100	161.90	89	159.43	154.50	11	880	1.25%
2024/09/16	21	153.67	83	156.43	153.00	-62	852	-7.27%
2024/09/13	101	156.63	61	156.07	157.50	40	847	4.72%	大買/
2024/09/12	102	154.08	30	151.78	154.00	72	847	8.49%	大買/
2024/09/11	51	152.61	36	151.54	150.50	15	835	1.80%
2024/09/10	23	150.50	155	152.22	152.00	-132	834	-15.82%	大賣/鉅額交易
2024/09/09	123	149.89	41	150.05	150.00	82	848	9.67%	大買/
2024/09/06	5	148.90	22	148.16	148.00	-17	848	-2.00%
2024/09/05	21	146.19	63	148.02	147.00	-42	850	-4.94%
2024/09/04	174	144.39	59	145.18	145.00	115	843	13.64%	大買/鉅額交易
2024/09/03	78	150.31	12	150.63	149.00	66	818	8.07%
2024/09/02	31	152.23	42	152.68	152.00	-11	813	-1.35%
2024/08/30	70	151.74	99	152.67	152.00	-29	808	-3.59%
2024/08/29	106	149.27	106	148.11	152.00	0	783	0.00%	大買/大賣/
2024/08/28	115	144.26	103	143.77	145.50	12	753	1.59%	大買/大賣/
2024/08/27	53	135.34	33	134.86	139.50	20	727	2.75%
2024/08/26	19	127.61	14	124.86	128.50	5	711	0.70%
2024/08/23	15	120.00	3	119.83	121.00	12	721	1.66%
2024/08/22	5	120.50	1	120.00	120.50	4	805	0.50%
2024/08/21	9	120.22	14	120.71	120.50	-5	823	-0.61%
2024/08/20	21	119.67	0	0.00	119.50	21	832	2.52%
2024/08/19	9	118.28	10	118.60	118.00	-1	834	-0.12%
2024/08/16	11	117.27	1	117.00	117.00	10	837	1.19%
2024/08/15	1	115.00	17	115.41	115.00	-16	841	-1.90%
2024/08/14	14	115.79	28	115.57	115.00	-14	843	-1.66%
2024/08/13	13	112.81	22	112.98	112.00	-9	842	-1.07%
2024/08/12	6	113.83	8	114.69	115.00	-2	841	-0.24%
2024/08/09	12	113.63	13	114.23	112.50	-1	843	-0.12%
2024/08/08	77	110.86	36	111.01	111.50	41	843	4.86%
2024/08/07	25	113.98	29	113.83	115.00	-4	839	-0.48%
2024/08/06	61	105.95	79	108.35	108.50	-18	836	-2.15%
2024/08/05	48	116.88	34	117.16	114.50	14	824	1.70%
2024/08/02	14	127.46	23	127.98	127.00	-9	814	-1.11%
2024/08/01	6	132.67	35	132.49	132.50	-29	809	-3.58%
2024/07/31	7	129.07	54	129.25	129.00	-47	807	-5.82%
2024/07/30	20	128.10	22	128.05	130.50	-2	806	-0.25%
2024/07/29	6	127.75	56	129.09	128.00	-50	804	-6.22%
2024/07/26	25	132.38	66	132.86	131.50	-41	799	-5.13%
2024/07/23	0	0.00	37	136.03	136.50	-37	795	-4.65%
2024/07/22	85	134.57	95	135.22	134.50	-10	798	-1.25%
2024/07/19	84	139.27	67	140.16	136.50	17	789	2.15%
2024/07/18	55	142.58	30	143.60	143.00	25	779	3.21%
2024/07/17	4	147.50	116	146.99	144.50	-112	772	-14.50%	大賣/鉅額交易
2024/07/16	29	147.69	33	148.20	148.50	-4	769	-0.52%
2024/07/15	24	148.42	49	147.65	147.50	-25	771	-3.24%
2024/07/12	8	147.50	76	148.96	147.00	-68	771	-8.81%
2024/07/11	55	150.89	31	150.45	151.00	24	773	3.10%
2024/07/10	114	146.85	11	147.45	147.50	103	782	13.16%	大買/鉅額交易
2024/07/09	58	144.28	79	144.86	143.50	-21	781	-2.69%
2024/07/08	18	144.00	19	145.21	145.00	-1	774	-0.13%
2024/07/05	286	148.98	141	151.17	146.50	145	766	18.91%	大買/大賣/鉅額交易
2024/07/04	18	144.33	20	144.85	144.00	-2	733	-0.27%
2024/07/03	10	142.25	51	143.82	145.00	-41	729	-5.62%
2024/07/02	57	141.32	18	141.19	140.00	39	733	5.32%
2024/07/01	54	139.95	59	139.77	138.50	-5	728	-0.69%
2024/06/28	58	138.20	46	138.28	139.00	12	751	1.60%
2024/06/27	182	136.38	93	136.57	138.00	89	760	11.70%	大買/
2024/06/26	92	131.93	17	130.79	133.50	75	790	9.49%
2024/06/25	13	128.46	24	127.35	129.50	-11	791	-1.39%
2024/06/24	7	128.79	20	128.85	128.50	-13	791	-1.64%
2024/06/21	36	128.96	23	129.70	129.50	13	808	1.61%
2024/06/20	30	131.32	10	131.15	132.00	20	817	2.45%
2024/06/19	142	131.31	46	131.08	131.00	96	819	11.72%	大買/
2024/06/18	0	0.00	11	126.77	127.50	-11	809	-1.36%
2024/06/17	53	127.92	11	127.77	126.50	42	829	5.06%
2024/06/14	107	126.21	133	126.83	126.00	-26	850	-3.06%	大買/大賣/
2024/06/13	122	131.45	24	128.85	133.50	98	842	11.63%	大買/
2024/06/12	42	127.11	20	126.23	127.50	22	860	2.56%
2024/06/11	6	125.67	12	125.83	124.50	-6	882	-0.68%
2024/06/07	7	125.21	17	124.06	125.50	-10	943	-1.06%
2024/06/06	16	126.03	22	125.27	125.50	-6	1,033	-0.58%
2024/06/05	12	124.50	54	124.60	124.50	-42	1,043	-4.02%
2024/06/04	1	124.50	2	124.25	123.00	-1	1,050	-0.10%
2024/06/03	3	124.33	43	124.55	124.00	-40	1,075	-3.72%
2024/05/31	96	124.70	22	126.48	124.00	74	1,084	6.83%
2024/05/30	50	128.85	72	130.26	127.00	-22	1,086	-2.02%
2024/05/29	36	130.75	65	133.75	129.50	-29	1,120	-2.59%
2024/05/28	557	133.92	120	134.63	134.00	437	1,121	38.97%	大買/大賣/鉅額交易
2024/05/27	50	126.71	18	126.61	127.00	32	1,055	3.03%
2024/05/24	49	122.41	5	123.40	123.00	44	1,058	4.16%
2024/05/23	0	0.00	5	120.60	121.00	-5	1,062	-0.47%
2024/05/22	9	120.28	12	119.83	120.50	-3	1,100	-0.27%
2024/05/21	24	119.08	36	120.56	119.50	-12	1,127	-1.06%
2024/05/20	8	119.06	12	119.25	117.50	-4	1,160	-0.34%
2024/05/17	35	120.14	8	119.50	120.00	27	1,162	2.32%
2024/05/16	21	119.05	1	119.00	119.50	20	1,169	1.71%
2024/05/15	17	118.06	11	119.05	118.50	6	1,175	0.51%
2024/05/14	9	119.06	13	119.15	120.00	-4	1,217	-0.33%
2024/05/13	7	116.64	6	116.42	117.50	1	1,251	0.08%
2024/05/10	17	117.79	37	117.70	115.50	-20	1,265	-1.58%
2024/05/09	93	119.48	62	118.97	120.00	31	1,270	2.44%
2024/05/08	37	112.57	10	113.90	115.50	27	1,259	2.14%
2024/05/07	23	112.28	10	112.15	112.50	13	1,261	1.03%
2024/05/06	21	112.93	8	114.25	113.00	13	1,264	1.03%
2024/05/03	3	114.50	10	116.25	114.50	-7	1,265	-0.55%
2024/05/02	36	115.19	5	114.00	115.50	31	1,288	2.41%
2024/04/30	15	115.50	1	115.00	114.50	14	1,301	1.08%
2024/04/29	25	114.34	4	114.88	115.00	21	1,316	1.60%
2024/04/26	41	113.52	31	113.84	114.00	10	1,324	0.76%
2024/04/25	2	110.50	7	110.50	110.00	-5	1,327	-0.38%
2024/04/24	7	109.00	21	108.88	111.00	-14	1,347	-1.04%
2024/04/23	12	107.71	39	107.44	107.50	-27	1,360	-1.98%
2024/04/22	56	106.48	17	108.76	105.50	39	1,365	2.86%
2024/04/19	34	108.68	27	108.70	109.50	7	1,378	0.51%
2024/04/18	47	112.76	36	113.68	113.00	11	1,377	0.80%
2024/04/17	12	111.67	48	111.30	111.00	-36	1,395	-2.58%
2024/04/16	51	112.87	24	115.29	111.00	27	1,406	1.92%
2024/04/15	0	0.00	22	118.77	119.00	-22	1,427	-1.54%
2024/04/12	18	122.97	13	122.50	121.00	5	1,499	0.33%
2024/04/11	17	121.53	3	120.17	122.00	14	1,554	0.90%
2024/04/10	1	121.50	11	121.55	122.00	-10	1,608	-0.62%
2024/04/09	4	121.25	5	122.50	121.00	-1	1,614	-0.06%
2024/04/08	21	121.64	64	121.48	123.00	-43	1,626	-2.64%
2024/04/03	5	123.30	59	123.68	123.50	-54	1,618	-3.34%
2024/04/02	20	125.30	10	125.60	124.00	10	1,638	0.61%
2024/04/01	9	129.33	51	130.50	129.00	-42	1,622	-2.59%
2024/03/29	82	131.26	59	126.47	131.50	23	1,602	1.44%
2024/03/28	57	122.95	58	121.38	123.00	-1	1,546	-0.06%
2024/03/27	0	0.00	16	120.03	120.00	-16	1,538	-1.04%
2024/03/26	5	123.00	106	122.69	120.00	-101	1,536	-6.57%	大賣/鉅額交易
2024/03/25	138	125.34	21	123.98	125.00	117	1,534	7.63%	大買/鉅額交易
2024/03/22	7	121.14	12	121.63	123.00	-5	1,519	-0.33%
2024/03/21	54	122.71	83	120.89	121.50	-29	1,509	-1.92%
2024/03/20	25	120.84	45	121.53	119.00	-20	1,498	-1.33%
2024/03/19	21	124.33	72	124.99	124.50	-51	1,479	-3.45%
2024/03/18	58	122.35	75	122.77	123.50	-17	1,458	-1.17%
2024/03/15	125	120.92	76	119.70	118.50	49	1,434	3.42%	大買/
2024/03/14	12	116.38	186	117.07	115.00	-174	1,399	-12.43%	大賣/鉅額交易
2024/03/13	125	123.72	218	123.53	122.50	-93	1,372	-6.78%	大買/大賣/
2024/03/12	297	122.93	168	124.93	125.50	129	1,312	9.83%	大買/大賣/鉅額交易
2024/03/11	51	115.97	27	115.81	116.00	24	1,222	1.96%
2024/03/08	25	111.66	39	112.10	111.50	-14	1,206	-1.16%
2024/03/07	22	108.20	138	109.45	112.00	-116	1,193	-9.72%	大賣/鉅額交易
2024/03/06	6	113.25	116	112.36	112.00	-110	1,165	-9.44%	大賣/鉅額交易
2024/03/05	6	115.25	53	116.03	114.50	-47	1,153	-4.07%
2024/03/04	126	117.70	162	117.93	117.00	-36	1,137	-3.16%	大買/大賣/
2024/03/01	93	114.08	24	114.67	114.50	69	1,089	6.33%
2024/02/29	20	114.85	56	116.46	114.50	-36	1,070	-3.36%
2024/02/27	52	114.41	81	114.46	116.00	-29	1,057	-2.74%
2024/02/26	10	114.75	39	115.03	115.00	-29	1,044	-2.78%
2024/02/23	100	116.43	90	115.40	115.50	10	1,039	0.96%
2024/02/22	94	113.99	43	114.36	114.50	51	1,009	5.05%
2024/02/21	158	111.87	48	112.20	114.00	110	1,003	10.96%	大買/鉅額交易
2024/02/20	39	104.96	4	105.13	106.00	35	985	3.55%
2024/02/19	46	103.71	53	103.68	105.00	-7	990	-0.71%
2024/02/16	63	103.57	120	103.30	104.50	-57	984	-5.79%	大賣/
2024/02/15	16	104.94	181	103.51	103.50	-165	984	-16.76%	大賣/鉅額交易
2024/02/05	130	114.71	58	114.97	114.00	72	938	7.67%	大買/
2024/02/02	123	112.37	7	112.00	112.00	116	901	12.87%	大買/鉅額交易
2024/02/01	8	110.25	40	111.55	111.50	-32	882	-3.62%
2024/01/31	23	109.43	9	109.78	109.50	14	873	1.60%
2024/01/30	6	108.67	28	108.21	109.50	-22	871	-2.52%
2024/01/29	29	108.16	3	108.67	108.00	26	865	3.00%
2024/01/26	37	108.26	16	108.50	108.50	21	860	2.44%
2024/01/25	54	110.09	108	109.11	108.50	-54	856	-6.31%	大賣/
2024/01/24	31	113.26	92	112.72	112.00	-61	831	-7.34%
2024/01/23	14	112.89	79	112.81	113.00	-65	816	-7.96%
2024/01/22	13	111.04	120	111.40	112.00	-107	799	-13.38%	大賣/鉅額交易
2024/01/19	88	109.82	149	109.33	110.00	-61	788	-7.73%	大賣/
2024/01/18	111	109.08	31	110.24	109.00	80	778	10.28%	大買/
2024/01/17	59	111.97	65	112.54	112.00	-6	756	-0.79%
2024/01/16	13	112.96	42	112.65	112.00	-29	737	-3.93%
2024/01/15	111	112.43	138	113.36	113.00	-27	728	-3.71%	大買/大賣/
2024/01/12	17	112.65	23	111.98	111.00	-6	708	-0.85%
2024/01/11	71	111.54	122	112.17	113.00	-51	698	-7.30%	大賣/
2024/01/10	87	112.40	104	113.14	112.00	-17	675	-2.52%	大賣/
2024/01/09	283	114.46	46	114.88	114.00	237	653	36.25%	大買/鉅額交易
2024/01/08	523	116.06	129	116.19	115.00	394	610	64.53%	大買/大賣/鉅額交易
2024/01/05	284	111.09	54	109.78	111.50	230	530	43.35%	大買/鉅額交易
2024/01/04	89	108.38	100	108.62	108.50	-11	470	-2.34%
2024/01/03	31	103.53	17	103.53	103.00	14	413	3.38%
2024/01/02	32	102.58	37	102.99	102.00	-5	406	-1.23%
2023/12/29	27	100.00	1	101.50	100.50	26	384	6.76%
2023/12/28	33	101.11	19	100.70	101.00	14	375	3.73%
2023/12/27	45	99.44	10	99.02	100.00	35	348	10.04%
2023/12/26	49	96.38	4	95.83	96.70	45	332	13.54%
2023/12/25	12	94.94	2	94.95	94.80	10	326	3.07%
2023/12/22	7	96.71	37	95.22	95.00	-30	323	-9.27%
2023/12/21	4	96.63	14	96.01	96.20	-10	319	-3.13%
2023/12/20	76	96.08	5	96.60	96.80	71	316	22.45%
2023/12/19	15	95.05	10	94.94	94.50	5	297	1.68%
2023/12/18	1	95.00	11	94.62	94.50	-10	295	-3.38%
2023/12/15	4	95.38	5	94.98	95.00	-1	295	-0.34%
2023/12/14	22	95.21	2	94.90	95.00	20	295	6.77%
2023/12/13	9	94.40	5	95.32	93.90	4	291	1.37%
2023/12/12	33	94.44	7	94.57	93.60	26	292	8.87%
2023/12/11	16	93.09	6	93.83	92.90	10	293	3.41%
2023/12/08	3	94.03	39	94.35	94.00	-36	295	-12.16%
2023/12/07	5	95.60	14	94.94	94.50	-9	294	-3.06%
2023/12/06	21	94.90	5	94.70	94.80	16	294	5.43%
2023/12/05	16	93.26	10	94.44	93.60	6	293	2.05%
2023/12/04	6	94.32	12	93.97	93.80	-6	295	-2.03%
2023/12/01	8	95.04	12	94.72	94.60	-4	296	-1.35%
2023/11/30	24	94.90	3	94.60	95.00	21	297	7.05%
2023/11/29	2	93.80	2	93.90	93.80	0	295	0.00%
2023/11/28	1	92.70	5	92.74	92.90	-4	294	-1.36%
2023/11/27	10	95.04	6	93.75	92.20	4	294	1.36%
2023/11/24	26	94.95	11	95.21	94.00	15	291	5.15%
2023/11/22	50	95.53	14	95.55	95.10	36	278	12.94%
2023/11/21	46	96.13	34	95.71	94.80	12	274	4.38%
2023/11/20	66	94.75	51	94.67	94.50	15	265	5.64%
2023/11/17	28	90.88	45	91.43	91.30	-17	238	-7.14%
2023/11/16	13	90.18	5	90.74	91.00	8	217	3.67%
2023/11/15	17	87.90	16	88.06	87.90	1	206	0.49%
2023/11/14	25	87.79	2	85.65	87.40	23	203	11.33%
2023/11/13	9	85.00	1	85.00	85.10	8	194	4.11%
2023/11/10	5	84.26	5	84.28	84.40	0	194	0.00%
2023/11/09	7	84.61	1	84.60	84.30	6	195	3.07%
2023/11/08	21	84.45	0	0.00	84.60	21	200	10.49%
2023/11/07	2	84.45	1	83.50	83.20	1	201	0.50%
2023/11/06	27	84.82	0	0.00	85.10	27	203	13.26%
2023/11/02	2	82.80	0	0.00	83.10	2	217	0.92%
2023/11/01	3	82.67	3	82.47	82.00	0	219	0.00%
2023/10/31	15	83.47	14	82.90	82.50	1	220	0.45%
2023/10/30	3	84.33	0	0.00	84.10	3	225	1.33%
2023/10/27	10	84.25	0	0.00	85.00	10	230	4.33%
2023/10/26	2	83.35	0	0.00	82.90	2	234	0.85%
2023/10/25	8	84.21	0	0.00	84.00	8	236	3.39%
2023/10/24	2	83.00	3	83.00	83.60	-1	237	-0.42%
2023/10/23	8	83.36	0	0.00	83.00	8	240	3.33%
2023/10/20	2	83.00	11	82.60	82.90	-9	244	-3.68%
2023/10/19	1	84.00	5	84.10	84.10	-4	251	-1.59%
2023/10/18	0	0.00	8	84.29	84.00	-8	257	-3.11%
2023/10/17	20	86.67	12	86.38	85.50	8	256	3.12%
2023/10/16	2	85.75	32	85.67	85.00	-30	256	-11.71%
2023/10/13	22	86.55	22	87.00	87.00	0	259	0.00%
2023/10/12	1	85.80	20	86.09	86.50	-19	260	-7.29%
2023/10/11	2	85.90	52	85.49	85.50	-50	267	-18.70%
2023/10/06	45	85.98	22	86.80	87.00	23	266	8.64%
2023/10/05	1	83.70	0	0.00	83.30	1	257	0.39%
2023/10/04	0	0.00	1	83.00	83.00	-1	260	-0.38%
2023/10/03	29	83.86	2	83.75	83.50	27	263	10.24%
2023/10/02	19	83.24	1	82.70	83.50	18	267	6.73%
2023/09/28	1	82.20	1	82.50	82.30	0	269	0.00%
2023/09/27	3	82.17	4	82.38	82.10	-1	275	-0.36%
2023/09/26	4	82.85	15	82.39	82.20	-11	278	-3.95%
2023/09/25	29	83.10	12	83.23	83.30	17	281	6.04%
2023/09/22	17	81.54	1	81.10	81.80	16	280	5.70%
2023/09/21	9	80.93	44	80.92	81.00	-35	281	-12.43%
2023/09/20	2	82.30	15	82.07	81.90	-13	281	-4.62%
2023/09/19	20	83.69	9	83.07	82.50	11	289	3.79%
2023/09/18	9	83.36	3	83.70	83.40	6	298	2.01%
2023/09/15	2	83.95	59	83.04	83.20	-57	310	-18.38%
2023/09/14	53	83.26	1	84.30	84.30	52	315	16.49%
2023/09/13	76	82.00	1	82.40	81.80	75	322	23.22%
2023/09/12	3	80.83	9	80.69	81.30	-6	342	-1.75%
2023/09/11	2	81.10	26	81.01	80.70	-24	358	-6.70%
2023/09/08	2	81.40	22	81.58	81.30	-20	358	-5.58%
2023/09/07	15	83.62	21	82.99	82.40	-6	358	-1.67%
2023/09/06	0	0.00	21	83.96	84.10	-21	361	-5.81%
2023/09/05	11	84.05	4	84.43	84.60	7	363	1.93%
2023/09/04	11	83.40	6	83.10	83.40	5	369	1.35%
2023/09/01	9	83.49	0	0.00	83.30	9	377	2.38%
2023/08/31	8	82.88	0	0.00	83.10	8	380	2.10%
2023/08/30	11	82.71	5	82.76	82.60	6	381	1.57%
2023/08/29	22	81.67	5	81.28	82.00	17	382	4.44%
2023/08/28	0	0.00	68	81.64	81.50	-68	385	-17.64%
2023/08/25	29	82.49	1	82.60	83.70	28	384	7.27%
2023/08/24	58	82.94	10	83.79	82.80	48	381	12.59%
2023/08/23	22	82.75	2	83.50	82.90	20	380	5.25%
2023/08/22	2	82.20	11	82.36	82.10	-9	385	-2.33%
2023/08/21	18	82.60	1	82.50	83.00	17	395	4.30%
2023/08/18	10	82.55	35	83.00	82.40	-25	417	-5.98%
2023/08/17	9	82.92	14	83.55	83.50	-5	422	-1.18%
2023/08/16	6	82.33	2	82.00	82.60	4	422	0.95%
2023/08/15	13	82.52	8	82.66	82.70	5	424	1.18%
2023/08/14	53	81.01	12	81.03	81.50	41	427	9.58%
2023/08/11	19	82.64	6	83.03	82.20	13	425	3.06%
2023/08/10	32	82.91	25	83.05	82.80	7	424	1.65%
2023/08/09	15	84.62	18	84.22	83.60	-3	422	-0.71%
2023/08/08	12	85.64	25	86.01	85.40	-13	418	-3.11%
2023/08/07	13	87.82	4	87.28	88.50	9	416	2.16%
2023/08/04	26	87.47	5	86.92	87.60	21	416	5.04%
2023/08/02	8	87.60	9	87.98	86.50	-1	422	-0.24%
2023/08/01	12	89.25	41	88.96	88.80	-29	422	-6.86%
2023/07/31	6	90.00	35	90.30	89.00	-29	432	-6.70%
2023/07/28	10	90.01	6	89.90	89.90	4	433	0.92%
2023/07/27	8	90.10	12	90.48	90.60	-4	434	-0.92%
2023/07/26	4	90.48	33	90.13	90.00	-29	439	-6.59%
2023/07/25	13	91.05	18	90.78	92.00	-5	443	-1.13%
2023/07/24	5	89.76	16	89.75	88.90	-11	452	-2.43%
2023/07/21	11	92.42	46	92.02	91.40	-35	449	-7.79%
2023/07/20	6	94.37	2	94.40	93.40	4	450	0.89%
2023/07/19	17	95.69	32	95.21	93.50	-15	450	-3.33%
2023/07/18	9	95.17	23	95.26	94.80	-14	460	-3.04%
2023/07/17	12	95.75	19	96.38	96.10	-7	470	-1.49%
2023/07/14	17	97.89	24	97.70	98.00	-7	472	-1.48%
2023/07/13	21	97.26	13	96.38	96.20	8	489	1.64%
2023/07/12	2	95.70	2	95.55	95.90	0	532	0.00%
2023/07/11	2	95.70	7	95.70	95.50	-5	541	-0.92%
2023/07/10	5	95.88	17	95.94	95.60	-12	554	-2.16%
2023/07/07	14	97.31	25	97.18	96.60	-11	567	-1.94%
2023/07/06	0	0.00	21	99.01	98.60	-21	581	-3.61%
2023/07/05	38	100.76	36	99.68	98.90	2	590	0.34%
2023/07/04	16	99.07	14	99.21	99.50	2	603	0.33%
2023/07/03	9	98.62	30	98.21	100.00	-21	616	-3.41%
2023/06/30	13	97.52	19	97.68	97.60	-6	634	-0.95%
2023/06/29	8	98.14	18	97.76	97.20	-10	670	-1.49%
2023/06/28	19	97.34	32	97.74	97.20	-13	693	-1.87%
2023/06/27	14	98.44	113	97.41	96.70	-99	739	-13.39%	大賣/
2023/06/26	15	100.83	8	100.55	99.40	7	790	0.89%
2023/06/21	96	104.22	10	104.60	104.50	86	825	10.42%
2023/06/20	91	104.38	24	103.96	104.00	67	844	7.93%
2023/06/19	14	103.64	17	103.26	103.50	-3	850	-0.35%
2023/06/16	56	102.66	94	102.31	102.00	-38	842	-4.51%
2023/06/15	46	98.07	45	99.28	99.70	1	826	0.12%
2023/06/14	5	96.52	7	96.23	95.30	-2	812	-0.25%
2023/06/13	16	95.91	2	96.40	96.60	14	813	1.72%
2023/06/12	31	95.07	8	95.63	94.90	23	812	2.83%
2023/06/09	25	95.98	7	95.93	96.10	18	806	2.23%
2023/06/08	20	96.32	27	96.36	95.40	-7	806	-0.87%
2023/06/07	24	98.33	3	98.13	97.50	21	802	2.62%
2023/06/06	5	100.00	10	99.80	99.40	-5	804	-0.62%
2023/06/05	3	101.50	5	101.40	101.50	-2	807	-0.25%
2023/06/02	8	102.06	1	102.00	102.00	7	818	0.85%
2023/06/01	9	101.72	4	102.63	102.50	5	828	0.60%
2023/05/31	3	101.00	0	0.00	101.00	3	825	0.36%
2023/05/30	1	101.00	1	103.00	101.00	0	824	0.00%
2023/05/29	5	102.10	2	102.25	102.00	3	823	0.36%
2023/05/26	13	100.62	11	101.82	100.00	2	819	0.24%
2023/05/25	2	100.50	28	102.45	103.00	-26	812	-3.20%
2023/05/24	3	103.50	136	103.18	103.50	-133	802	-16.57%	大賣/鉅額交易
2023/05/23	4	99.80	40	99.88	99.60	-36	779	-4.62%
2023/05/22	5	97.82	7	97.93	98.20	-2	775	-0.26%
2023/05/19	12	98.31	18	97.72	97.10	-6	773	-0.78%
2023/05/18	4	97.93	19	98.01	98.20	-15	771	-1.94%
2023/05/17	25	97.51	4	97.63	98.10	21	767	2.74%
2023/05/16	11	96.61	19	97.15	96.70	-8	764	-1.05%
2023/05/15	3	95.00	21	95.10	95.00	-18	763	-2.36%
2023/05/12	22	96.13	3	96.13	96.50	19	762	2.49%
2023/05/11	24	95.92	17	96.66	95.40	7	759	0.92%
2023/05/10	16	96.47	4	96.55	96.50	12	753	1.59%
2023/05/09	6	98.55	10	97.91	97.40	-4	750	-0.53%
2023/05/08	7	100.29	8	100.63	100.00	-1	742	-0.13%
2023/05/05	7	101.41	111	102.27	102.00	-104	736	-14.13%	大賣/鉅額交易
2023/05/04	13	98.85	28	99.23	98.70	-15	723	-2.07%
2023/05/03	1	99.20	4	99.28	98.90	-3	719	-0.42%
2023/05/02	16	99.89	3	100.50	99.80	13	717	1.81%
2023/04/28	5	99.42	22	99.09	99.00	-17	711	-2.39%
2023/04/27	10	99.03	31	99.02	98.20	-21	705	-2.97%
2023/04/26	35	100.50	12	101.17	101.50	23	694	3.31%
2023/04/25	11	101.59	9	102.11	101.50	2	689	0.29%
2023/04/24	6	104.58	1	104.50	105.00	5	684	0.73%
2023/04/21	52	103.88	10	105.85	104.50	42	687	6.11%
2023/04/20	33	108.17	22	108.39	107.50	11	674	1.63%
2023/04/19	6	111.25	2	111.75	111.00	4	660	0.61%
2023/04/18	12	112.17	80	112.04	111.50	-68	651	-10.44%
2023/04/17	29	111.86	282	112.20	112.50	-253	626	-40.37%	大賣/鉅額交易
2023/04/14	19	107.47	16	107.47	106.50	3	580	0.52%
2023/04/13	22	107.73	11	109.14	107.00	11	567	1.94%
2023/04/12	52	111.42	10	111.70	111.00	42	550	7.63%
2023/04/11	72	111.30	8	112.44	111.00	64	534	11.97%
2023/04/10	8	113.63	5	114.40	113.50	3	515	0.58%
2023/04/07	38	115.33	9	114.67	115.50	29	503	5.76%
2023/04/06	7	114.79	7	114.50	114.50	0	484	0.00%
2023/03/31	7	114.64	56	114.23	114.00	-49	467	-10.48%
2023/03/30	7	115.64	163	115.21	115.50	-156	446	-34.94%	大賣/鉅額交易
2023/03/29	16	113.47	100	114.14	113.50	-84	410	-20.44%
2023/03/28	492	112.95	42	114.32	115.00	450	388	115.69%	大買/鉅額交易
2023/03/27	142	114.38	168	114.42	115.00	-26	341	-7.61%	大買/大賣/
2023/03/24	144	110.41	94	109.71	111.00	50	283	17.66%	大買/
2023/03/23	54	106.89	57	106.68	107.50	-3	237	-1.26%
2023/03/22	28	103.45	9	103.56	105.50	19	207	9.15%
2023/03/21	12	99.82	8	100.44	101.00	4	191	2.09%
2023/03/20	78	98.66	20	98.03	99.80	58	188	30.76%
2023/03/17	21	94.36	3	94.60	94.20	18	182	9.86%
2023/03/16	9	96.94	20	95.97	93.90	-11	181	-6.05%
2023/03/15	13	98.35	9	99.12	97.90	4	180	2.22%
2023/03/14	13	98.28	1	98.20	97.60	12	185	6.47%
2023/03/13	23	98.07	25	97.46	99.50	-2	190	-1.05%
2023/03/10	35	100.06	8	99.86	100.00	27	191	14.09%
2023/03/09	34	100.86	12	102.13	100.50	22	189	11.61%
2023/03/08	13	101.69	2	103.00	102.50	11	180	6.10%
2023/03/07	14	101.14	1	101.00	102.00	13	179	7.25%
2023/03/06	34	98.91	15	99.35	99.40	19	170	11.12%
2023/03/02	10	95.17	0	0.00	95.80	10	171	5.83%
2023/03/01	0	0.00	2	93.55	93.60	-2	181	-1.10%
2023/02/22	0	0.00	9	92.62	92.60	-9	240	-3.75%
2023/02/21	0	0.00	7	94.79	95.00	-7	247	-2.83%
2023/02/20	5	96.82	14	96.52	95.90	-9	250	-3.59%
2023/02/17	4	92.50	0	0.00	94.10	4	251	1.59%
2023/02/16	3	92.93	1	92.40	93.10	2	253	0.79%
2023/02/15	2	93.00	0	0.00	92.30	2	254	0.78%
2023/02/14	6	92.23	0	0.00	92.60	6	256	2.34%
2023/02/13	2	91.80	0	0.00	91.60	2	256	0.78%
2023/02/10	4	92.60	1	92.10	92.30	3	257	1.16%
2023/02/09	2	94.25	0	0.00	93.80	2	256	0.78%
2023/02/08	1	94.60	0	0.00	94.30	1	256	0.39%
2023/02/06	1	93.00	0	0.00	94.10	1	258	0.39%
2023/02/03	4	93.63	1	94.00	94.00	3	259	1.16%
2023/02/02	3	94.00	3	94.37	94.50	0	260	0.00%
2023/02/01	0	0.00	7	93.01	93.00	-7	259	-2.69%
2023/01/31	6	92.48	26	92.93	92.60	-20	259	-7.71%
2023/01/30	4	90.58	3	90.60	90.80	1	258	0.39%
2023/01/17	4	89.90	0	0.00	89.80	4	258	1.55%
2023/01/16	4	89.55	1	90.20	89.60	3	258	1.16%
2023/01/13	0	0.00	4	90.43	90.00	-4	257	-1.55%
2023/01/12	1	91.60	7	92.49	91.20	-6	259	-2.31%
2023/01/11	4	91.40	5	91.26	92.80	-1	257	-0.39%
2023/01/10	0	0.00	1	90.20	89.90	-1	253	-0.39%
2023/01/09	2	88.60	3	88.33	88.40	-1	254	-0.39%
2023/01/05	7	88.24	0	0.00	87.90	7	271	2.58%
2023/01/04	6	87.65	0	0.00	87.50	6	274	2.18%
2023/01/03	1	87.70	0	0.00	87.60	1	277	0.36%
2022/12/30	1	88.10	4	87.65	87.10	-3	286	-1.05%
2022/12/29	0	0.00	2	86.50	87.40	-2	287	-0.69%
2022/12/28	0	0.00	2	88.80	88.00	-2	288	-0.69%
2022/12/27	0	0.00	2	89.90	89.60	-2	288	-0.69%
2022/12/23	1	89.50	1	89.50	90.00	0	290	0.00%
2022/12/22	1	90.00	3	90.20	89.80	-2	292	-0.68%
2022/12/21	0	0.00	11	90.23	88.60	-11	294	-3.73%
2022/12/20	2	89.40	9	89.68	87.50	-7	292	-2.39%
2022/12/19	7	91.21	1	91.20	91.00	6	295	2.03%
2022/12/16	17	91.55	7	91.61	91.30	10	296	3.37%
2022/12/15	0	0.00	4	94.43	93.30	-4	295	-1.35%
2022/12/14	0	0.00	10	94.52	94.70	-10	295	-3.38%
2022/12/13	6	92.33	3	94.00	92.00	3	294	1.02%
2022/12/12	25	94.33	6	94.37	94.00	19	294	6.45%
2022/12/09	1	96.10	24	97.31	96.40	-23	294	-7.80%
2022/12/08	23	98.09	0	0.00	97.60	23	301	7.63%
2022/12/07	22	96.40	8	97.43	97.10	14	310	4.51%
2022/12/06	12	102.58	13	100.39	98.70	-1	310	-0.32%
2022/12/05	3	103.33	14	102.11	100.00	-11	309	-3.55%
2022/12/02	12	102.33	21	102.71	102.00	-9	305	-2.94%
2022/12/01	9	100.33	8	100.08	100.50	1	314	0.32%
2022/11/30	1	100.00	10	99.74	99.10	-9	357	-2.52%
2022/11/29	2	101.25	4	101.50	101.50	-2	373	-0.54%
2022/11/28	10	99.47	0	0.00	100.00	10	381	2.62%
2022/11/25	10	99.30	2	100.25	98.00	8	385	2.08%
2022/11/24	25	101.00	5	101.00	100.00	20	384	5.21%
2022/11/23	33	100.26	5	101.60	101.00	28	376	7.44%
2022/11/22	112	99.79	28	100.02	99.50	84	363	23.09%	大買/
2022/11/21	44	97.39	38	97.56	98.30	6	339	1.77%
2022/11/18	12	93.48	35	92.72	94.50	-23	328	-7.01%
2022/11/17	15	89.01	30	89.47	90.50	-15	312	-4.79%
2022/11/16	14	85.69	8	84.85	85.20	6	304	1.97%
2022/11/15	5	83.36	9	82.98	84.20	-4	303	-1.32%
2022/11/14	14	82.26	1	81.80	83.00	13	302	4.29%
2022/11/11	16	83.13	7	82.96	81.20	9	302	2.97%
2022/11/10	5	80.90	1	82.00	80.80	4	303	1.32%
2022/11/09	0	0.00	1	82.90	82.70	-1	310	-0.32%
2022/11/03	2	81.00	0	0.00	82.70	2	336	0.59%
2022/11/02	7	81.67	1	81.90	82.20	6	339	1.77%
2022/10/31	1	78.20	1	80.50	79.90	0	345	0.00%
2022/10/28	3	78.40	1	78.50	77.50	2	344	0.58%
2022/10/27	1	79.60	0	0.00	79.60	1	342	0.29%
2022/10/26	4	78.20	2	78.00	78.20	2	343	0.58%
2022/10/25	0	0.00	1	79.90	78.00	-1	342	-0.29%
2022/10/24	2	80.55	6	80.72	79.00	-4	342	-1.17%
2022/10/21	1	78.60	3	78.57	78.80	-2	343	-0.58%
2022/10/20	14	78.14	13	77.88	78.50	1	344	0.29%
2022/10/19	5	81.38	1	81.40	80.60	4	343	1.16%
2022/10/18	22	80.90	1	81.80	81.40	21	345	6.08%
2022/10/17	40	80.64	5	80.80	81.60	35	345	10.14%
2022/10/14	23	81.86	8	81.59	82.80	15	343	4.37%
2022/10/13	44	80.11	49	83.21	78.80	-5	341	-1.46%
2022/10/12	11	87.90	34	88.10	87.10	-23	328	-7.00%
2022/10/11	9	90.97	34	90.85	90.00	-25	326	-7.65%
2022/10/07	21	95.41	66	96.01	94.10	-45	326	-13.80%
2022/10/06	8	91.29	9	92.69	92.20	-1	322	-0.31%
2022/10/05	8	93.04	0	0.00	91.20	8	325	2.46%
2022/10/04	7	92.33	3	92.00	92.60	4	325	1.23%
2022/10/03	3	90.57	2	89.80	91.00	1	325	0.31%
2022/09/30	7	90.40	5	90.24	91.10	2	328	0.61%
2022/09/29	18	90.99	5	90.98	91.10	13	329	3.94%
2022/09/28	16	91.37	20	92.67	89.00	-4	329	-1.22%
2022/09/27	13	93.05	6	92.10	94.10	7	331	2.11%
2022/09/26	14	92.24	16	94.36	91.60	-2	331	-0.60%
2022/09/23	6	96.93	20	96.30	96.10	-14	328	-4.26%
2022/09/22	11	97.62	10	96.24	97.60	1	326	0.31%
2022/09/21	1	98.10	8	98.19	97.30	-7	325	-2.15%
2022/09/20	0	0.00	2	98.30	98.50	-2	324	-0.62%
2022/09/19	1	97.40	19	97.48	97.20	-18	323	-5.56%
2022/09/16	1	100.00	30	98.85	98.10	-29	321	-9.01%
2022/09/15	8	102.00	15	101.93	100.50	-7	318	-2.20%
2022/09/14	76	102.21	7	102.10	103.50	69	310	22.26%
2022/09/13	10	101.00	5	101.70	100.00	5	298	1.68%
2022/09/12	49	99.94	7	99.54	100.50	42	295	14.21%
2022/09/08	1	97.00	33	96.46	96.60	-32	290	-11.01%
2022/09/07	22	98.02	96	98.24	96.00	-74	286	-25.83%
2022/09/06	139	107.19	233	106.65	100.50	-94	271	-34.59%	大買/大賣/
2022/09/05	23	102.27	82	101.35	101.50	-59	224	-26.31%
2022/09/02	133	100.10	1	100.50	100.50	132	205	64.32%	大買/鉅額交易
2022/09/01	11	101.64	55	98.88	96.60	-44	191	-23.01%
2022/08/31	3	99.40	1	100.00	99.80	2	180	1.11%
2022/08/30	3	97.30	6	97.73	98.00	-3	175	-1.71%
2022/08/29	1	94.60	2	96.55	96.40	-1	174	-0.57%
2022/08/26	4	99.48	9	98.97	98.20	-5	173	-2.88%
2022/08/25	25	98.76	2	97.50	99.30	23	171	13.41%
2022/08/24	0	0.00	6	95.47	94.70	-6	166	-3.61%
2022/08/23	6	94.93	0	0.00	95.50	6	165	3.62%
2022/08/22	1	95.20	1	97.00	95.10	0	165	0.00%
2022/08/19	5	97.96	1	97.50	97.30	4	163	2.45%
2022/08/18	2	96.95	2	99.85	99.00	0	160	0.00%
2022/08/17	0	0.00	4	97.13	97.00	-4	158	-2.52%
2022/08/16	2	99.90	1	99.90	98.00	1	155	0.64%
2022/08/15	6	98.43	4	96.38	99.00	2	147	1.36%
2022/08/12	12	97.26	1	98.90	96.50	11	133	8.25%
2022/08/11	0	0.00	8	93.25	93.70	-8	122	-6.53%
2022/08/10	2	90.60	2	91.70	92.90	0	119	0.00%
2022/08/09	3	93.17	16	93.51	92.30	-13	117	-11.06%
2022/08/08	14	91.86	7	93.04	93.30	7	113	6.14%
2022/08/05	5	87.94	0	0.00	88.30	5	107	4.67%
2022/08/04	2	86.10	6	86.32	86.70	-4	107	-3.71%
2022/08/03	1	87.20	1	86.70	87.00	0	107	0.00%
2022/08/02	0	0.00	3	87.40	87.00	-3	107	-2.80%
2022/08/01	2	89.55	3	89.20	89.20	-1	105	-0.95%
2022/07/28	4	90.68	1	90.70	90.40	3	103	2.90%
2022/07/27	3	90.80	0	0.00	91.00	3	101	2.96%
2022/07/26	0	0.00	10	90.07	89.40	-10	98	-10.14%
2022/07/25	1	89.20	1	89.50	90.30	0	96	0.00%
2022/07/22	2	88.25	2	87.90	88.00	0	94	0.00%
2022/07/21	2	87.10	0	0.00	87.60	2	96	2.08%
2022/07/20	3	87.97	4	87.93	86.80	-1	95	-1.04%
2022/07/19	6	87.90	3	87.27	87.10	3	95	3.14%
2022/07/18	6	86.03	2	87.05	86.50	4	94	4.24%
2022/07/15	6	87.63	9	87.82	87.20	-3	92	-3.26%
2022/07/14	3	85.90	8	86.64	87.50	-5	89	-5.59%
2022/07/13	15	84.83	0	0.00	85.80	15	84	17.79%
2022/07/12	5	84.86	1	84.20	82.50	4	80	4.97%
2022/07/11	5	84.82	2	83.70	84.00	3	78	3.81%
2022/07/08	10	82.35	7	83.69	83.10	3	77	3.85%
2022/07/07	5	79.42	4	80.43	80.30	1	75	1.33%
2022/07/06	1	80.80	4	80.43	79.80	-3	72	-4.12%
2022/07/05	9	83.24	8	83.65	81.50	1	71	1.40%
2022/07/04	3	76.93	4	77.53	78.80	-1	66	-1.51%
2022/07/01	0	0.00	2	81.55	78.50	-2	64	-3.08%
2022/06/30	1	82.30	0	0.00	81.20	1	62	1.60%
2022/06/29	0	0.00	2	82.50	83.30	-2	62	-3.23%
2022/06/28	1	82.50	0	0.00	82.00	1	61	1.62%
2022/06/27	8	83.10	0	0.00	82.80	8	64	12.36%
2022/06/24	1	80.50	2	81.10	81.00	-1	64	-1.55%
2022/06/23	2	79.05	4	78.98	79.40	-2	64	-3.09%
2022/06/22	0	0.00	3	80.80	78.90	-3	65	-4.62%
2022/06/21	0	0.00	2	80.50	80.80	-2	65	-3.07%
2022/06/20	7	79.94	5	79.34	78.10	2	65	3.06%
2022/06/17	2	80.65	4	80.78	82.20	-2	63	-3.14%
2022/06/16	0	0.00	2	80.75	80.10	-2	62	-3.21%
2022/06/15	2.9	83.40	0	0.00	81.30	2.9	62	4.56%
2022/06/13	1	81.20	0	0.00	82.00	1	63	1.57%
2022/06/07	0	0.00	1	85.10	85.10	-1	67	-1.48%
2022/06/06	0	0.00	2	84.15	84.80	-2	68	-2.93%
2022/06/02	4	84.13	2	84.20	84.00	2	70	2.82%
2022/06/01	0	0.00	5	84.28	84.30	-5	72	-6.86%
2022/05/31	1	84.40	1	82.80	83.80	0	73	0.00%
2022/05/30	2	82.30	0	0.00	82.60	2	72	2.75%
2022/05/27	0	0.00	1	81.70	81.00	-1	72	-1.39%
2022/05/26	0	0.00	1	80.50	80.00	-1	72	-1.38%
2022/05/20	2	80.00	1	80.00	80.10	1	80	1.24%
2022/05/18	1	80.00	0	0.00	79.60	1	81	1.23%
2022/05/17	1	78.60	0	0.00	78.80	1	81	1.22%
2022/05/13	1	77.60	0	0.00	77.50	1	84	1.19%
2022/05/12	1	77.60	3	78.27	77.60	-2	84	-2.35%
2022/05/11	1	79.70	1	79.90	79.20	0	85	0.00%
2022/05/10	1	80.50	0	0.00	80.50	1	85	1.17%
2022/05/06	0	0.00	2	82.30	81.80	-2	88	-2.25%
2022/05/04	2	82.60	0	0.00	82.20	2	92	2.16%
2022/04/29	3	81.43	1	81.50	81.20	2	99	2.00%
2022/04/28	1	81.10	0	0.00	81.00	1	104	0.96%
2022/04/27	5	80.60	7	81.27	80.50	-2	105	-1.89%
2022/04/26	1	84.20	0	0.00	84.20	1	105	0.95%
2022/04/25	0	0.00	4	84.28	84.20	-4	110	-3.61%
2022/04/22	4	88.00	0	0.00	87.60	4	111	3.60%
2022/04/20	7	89.07	0	0.00	88.70	7	119	5.86%
2022/04/19	1	90.10	0	0.00	88.50	1	124	0.80%
2022/04/18	1	88.00	1	89.00	89.40	0	137	0.00%
2022/04/15	4	90.48	2	90.80	89.60	2	152	1.31%
2022/04/14	15	91.16	0	0.00	90.90	15	192	7.79%
2022/04/13	1	89.60	0	0.00	89.80	1	259	0.38%
2022/04/12	5	89.44	1	90.10	89.10	4	302	1.32%
2022/04/07	4	89.90	0	0.00	89.40	4	306	1.31%
2022/04/01	1	92.10	0	0.00	91.50	1	311	0.32%
2022/03/30	3	91.27	1	92.10	92.10	2	314	0.64%
2022/03/24	1	88.70	0	0.00	90.00	1	312	0.32%
2022/03/23	1	89.00	0	0.00	89.30	1	313	0.32%
2022/03/22	0	0.00	1	87.30	88.30	-1	314	-0.32%
2022/03/18	12	86.88	0	0.00	87.00	12	318	3.77%
2022/03/17	6	86.27	0	0.00	86.90	6	320	1.87%
2022/03/16	0	0.00	5	84.36	84.30	-5	326	-1.53%
2022/03/15	0	0.00	4	84.70	84.80	-4	329	-1.22%
2022/03/14	8	85.00	0	0.00	85.20	8	334	2.39%
2022/03/11	2	85.35	0	0.00	85.10	2	340	0.59%
2022/03/10	15	86.57	6	87.18	86.20	9	358	2.51%
2022/03/09	3	84.20	1	84.60	85.90	2	386	0.52%
2022/03/08	2	83.20	0	0.00	83.40	2	388	0.51%
2022/03/07	0	0.00	2	87.00	86.30	-2	387	-0.52%
2022/03/01	0	0.00	1	90.90	91.30	-1	401	-0.25%
2022/02/25	0	0.00	2	89.00	89.00	-2	402	-0.50%
2022/02/24	1	88.50	0	0.00	88.00	1	406	0.25%
2022/02/23	3	90.90	0	0.00	90.90	3	412	0.73%
2022/02/22	2	90.15	3	90.00	90.60	-1	412	-0.24%
2022/02/21	3	92.13	4	92.20	92.20	-1	411	-0.24%
2022/02/16	0	0.00	1	93.00	92.60	-1	419	-0.24%
2022/02/15	0	0.00	26	92.55	91.80	-26	420	-6.19%
2022/02/14	0	0.00	6	92.52	92.30	-6	421	-1.42%
2022/02/11	11	93.99	1	94.40	94.10	10	422	2.37%
2022/02/10	3	96.60	9	97.02	96.60	-6	421	-1.42%
2022/02/09	21	96.65	3	97.30	96.80	18	425	4.23%
2022/02/08	6	95.78	2	95.90	96.60	4	434	0.92%
2022/02/07	9	93.92	1	93.50	94.50	8	437	1.83%
2022/01/20	0	0.00	2	99.50	99.30	-2	458	-0.44%
2022/01/18	12	101.21	24	101.04	101.00	-12	458	-2.62%
2022/01/14	0	0.00	2	100.50	100.00	-2	454	-0.44%
2022/01/13	0	0.00	3	102.50	101.50	-3	451	-0.66%
2022/01/12	0	0.00	4	104.25	103.50	-4	448	-0.89%
2022/01/11	0	0.00	20	106.75	104.50	-20	445	-4.49%
2022/01/10	0	0.00	9	106.00	109.50	-9	433	-2.08%
2022/01/07	21	106.69	28	108.66	106.00	-7	419	-1.67%
2022/01/06	6	107.08	17	107.21	111.00	-11	379	-2.90%
2022/01/05	6	108.50	0	0.00	108.50	6	312	1.92%
2022/01/03	3	98.93	0	0.00	98.50	3	272	1.10%
2021/12/30	3	99.13	0	0.00	99.10	3	274	1.09%
2021/12/29	2	99.05	0	0.00	99.00	2	274	0.73%
2021/12/27	8	100.13	0	0.00	100.00	8	273	2.92%
2021/12/24	3	100.00	0	0.00	99.50	3	279	1.07%
2021/12/23	1	100.50	2	100.50	100.50	-1	279	-0.36%
2021/12/17	0	0.00	5	99.42	99.20	-5	285	-1.75%
2021/12/15	3	99.40	0	0.00	99.50	3	285	1.05%
2021/12/14	0	0.00	3	99.00	98.60	-3	288	-1.04%
2021/12/13	1	100.50	0	0.00	100.00	1	288	0.35%
2021/12/09	0	0.00	3	103.00	103.00	-3	289	-1.04%
2021/12/07	0	0.00	1	107.00	104.00	-1	284	-0.35%
2021/12/06	2	104.50	10	105.75	106.50	-8	280	-2.85%
2021/12/03	2	104.50	0	0.00	107.50	2	266	0.75%
2021/11/30	4	101.50	0	0.00	100.50	4	242	1.65%
2021/11/29	0	0.00	3	96.60	98.70	-3	238	-1.26%
2021/11/26	1	102.00	1	99.90	99.30	0	237	0.00%
2021/11/24	0	0.00	2	99.90	99.70	-2	235	-0.85%
2021/11/22	6	102.92	0	0.00	103.00	6	233	2.57%
2021/11/08	0	0.00	1	98.60	98.10	-1	267	-0.37%
2021/11/05	0	0.00	3	101.33	100.00	-3	277	-1.08%
2021/11/03	1	99.30	4	99.23	98.90	-3	276	-1.08%
2021/11/02	1	101.00	1	104.50	100.50	0	275	0.00%
2021/11/01	1	98.40	0	0.00	101.00	1	264	0.38%
2021/10/27	8	92.28	0	0.00	93.30	8	257	3.10%
2021/10/26	4	92.85	3	93.10	92.40	1	259	0.39%
2021/10/25	6	93.58	1	94.20	94.00	5	264	1.89%
2021/10/22	18	92.64	6	92.93	92.30	12	278	4.31%
2021/10/21	2	92.75	16	92.31	92.00	-14	289	-4.83%
2021/10/20	4	91.05	0	0.00	91.50	4	292	1.37%
2021/10/19	14	91.55	2	90.70	91.00	12	297	4.03%
2021/10/18	5	90.46	2	90.50	89.90	3	306	0.98%
2021/10/15	5	90.90	0	0.00	90.90	5	323	1.54%
2021/10/13	0	0.00	1	91.90	89.20	-1	343	-0.29%
2021/10/12	8	90.18	0	0.00	90.20	8	384	2.08%
2021/10/08	1	90.40	0	0.00	90.20	1	392	0.25%
2021/10/07	11	86.69	0	0.00	88.80	11	406	2.71%
2021/10/05	20	86.29	1	83.00	86.40	19	445	4.26%
2021/10/04	3	85.43	0	0.00	84.80	3	453	0.66%
2021/10/01	3	85.47	0	0.00	85.50	3	460	0.65%
2021/09/30	12	90.13	0	0.00	90.10	12	465	2.58%
2021/09/29	3	89.53	0	0.00	88.90	3	514	0.58%
2021/09/28	2	90.65	2	90.65	90.70	0	531	0.00%
2021/09/13	0	0.00	6	93.75	93.20	-6	600	-1.00%
2021/09/10	0	0.00	8	94.88	94.50	-8	609	-1.31%
2021/09/08	0	0.00	15	95.20	93.90	-15	622	-2.41%
2021/09/07	1	99.70	5	98.42	99.20	-4	654	-0.61%
2021/09/06	0	0.00	20	99.81	99.10	-20	656	-3.05%
2021/09/02	1	103.00	0	0.00	102.00	1	663	0.15%
2021/09/01	7	103.50	0	0.00	103.50	7	667	1.05%
2021/08/31	16	102.22	0	0.00	102.50	16	669	2.39%
2021/08/30	6	100.58	0	0.00	101.00	6	674	0.89%
2021/08/27	2	102.00	0	0.00	102.00	2	682	0.29%
2021/08/26	1	101.50	0	0.00	101.00	1	690	0.14%
2021/08/25	5	102.40	0	0.00	102.50	5	713	0.70%
2021/08/23	1	102.00	0	0.00	102.00	1	752	0.13%
2021/08/20	10	95.17	1	96.00	95.20	9	757	1.19%
2021/08/18	1	93.50	1	97.60	100.00	0	769	0.00%
2021/08/16	1	99.10	0	0.00	99.10	1	798	0.13%
2021/08/06	0	0.00	1	115.00	116.00	-1	976	-0.10%
2021/08/05	0	0.00	1	114.00	114.00	-1	1,043	-0.10%
2021/08/04	0	0.00	9	116.00	115.50	-9	1,108	-0.81%
2021/08/03	3	116.50	1	116.00	116.00	2	1,145	0.17%
2021/08/02	0	0.00	1	115.50	115.50	-1	1,171	-0.09%
2021/07/30	0	0.00	2	115.75	115.00	-2	1,205	-0.17%
2021/07/29	4	116.38	17	117.41	116.50	-13	1,231	-1.06%
2021/07/28	32	115.06	41	115.85	114.00	-9	1,261	-0.71%
2021/07/27	10	120.35	14	120.79	118.00	-4	1,317	-0.30%
2021/07/26	4	119.25	0	0.00	119.50	4	1,361	0.29%
2021/07/23	1	118.50	7	117.86	117.50	-6	1,404	-0.43%
2021/07/22	6	119.00	0	0.00	118.00	6	1,428	0.42%
2021/07/21	10	119.10	6	120.42	117.00	4	1,459	0.27%
2021/07/19	4	125.38	31	123.79	124.00	-27	1,568	-1.72%
2021/07/16	17	123.65	5	125.70	125.50	12	1,715	0.70%
2021/07/15	17	122.15	7	121.50	123.00	10	1,787	0.56%
2021/07/14	6	121.00	18	121.44	120.50	-12	1,993	-0.60%
2021/07/13	42	125.31	7	123.64	123.00	35	2,066	1.69%
2021/07/12	12	121.79	25	121.06	120.50	-13	2,135	-0.61%
2021/07/09	1	121.00	10	121.70	123.00	-9	2,225	-0.40%
2021/07/08	9	121.83	14	122.43	122.00	-5	2,610	-0.19%
2021/07/07	18	121.11	11	120.95	120.50	7	2,801	0.25%
2021/07/06	41	124.39	416	124.17	120.50	-375	3,038	-12.34%	大賣/鉅額交易
2021/07/05	11	120.36	15	121.03	122.50	-4	3,250	-0.12%
2021/07/02	38	118.37	5	117.90	119.00	33	3,389	0.97%
2021/07/01	7	117.79	43	117.66	117.50	-36	3,416	-1.05%
2021/06/30	3	119.00	14	118.68	118.00	-11	3,435	-0.32%
2021/06/29	0	0.00	23	119.00	118.00	-23	3,477	-0.66%
2021/06/28	0	0.00	1	117.00	118.50	-1	3,553	-0.03%
2021/06/25	5	119.50	3	119.50	117.00	2	3,636	0.05%
2021/06/24	5	117.90	20	117.45	120.00	-15	3,760	-0.40%
2021/06/23	16	116.75	77	117.01	116.50	-61	3,864	-1.58%
2021/06/22	0	0.00	7	115.36	113.00	-7	3,936	-0.18%
2021/06/21	34	115.84	14	115.89	114.00	20	4,023	0.50%
2021/06/18	1	119.50	21	120.10	118.50	-20	4,200	-0.48%
2021/06/17	11	119.82	1	121.50	121.50	10	4,262	0.23%
2021/06/16	10	126.00	22	123.73	121.00	-12	4,262	-0.28%
2021/06/15	13	118.35	1	118.50	119.00	12	4,234	0.28%
2021/06/11	1	117.50	0	0.00	117.00	1	4,249	0.02%
2021/06/10	27	118.24	6	118.00	116.50	21	4,275	0.49%
2021/06/09	10	117.95	2	117.00	118.00	8	4,268	0.19%
2021/06/08	8	117.31	2	118.25	116.50	6	4,264	0.14%
2021/06/07	18	114.22	46	114.01	117.50	-28	4,263	-0.66%
2021/06/04	12	116.88	102	116.99	115.50	-90	4,257	-2.11%	大賣/
2021/06/03	15	118.77	18	119.33	119.50	-3	4,250	-0.07%
2021/06/02	19	121.03	148	119.31	118.00	-129	4,245	-3.04%	大賣/鉅額交易
2021/06/01	33	122.92	47	123.85	123.50	-14	4,221	-0.33%
2021/05/31	20	119.00	30	117.78	117.50	-10	4,188	-0.24%
2021/05/28	8	118.38	23	118.63	118.50	-15	4,176	-0.36%
2021/05/27	20	116.90	43	116.38	116.00	-23	4,168	-0.55%
2021/05/26	44	114.85	18	114.94	116.00	26	4,167	0.62%
2021/05/25	49	115.95	37	116.03	115.00	12	4,155	0.29%
2021/05/24	36	111.69	25	111.98	112.50	11	4,132	0.27%
2021/05/21	108	109.38	25	109.06	112.00	83	4,121	2.01%	大買/
2021/05/20	235	107.41	60	108.10	105.00	175	4,106	4.26%	大買/鉅額交易
2021/05/19	212	108.85	76	109.09	107.50	136	4,092	3.32%	大買/鉅額交易
2021/05/18	234	106.09	78	103.78	108.00	156	4,057	3.84%	大買/鉅額交易
2021/05/17	157	101.47	86	101.24	98.50	71	4,030	1.76%	大買/
2021/05/14	118	110.11	86	110.55	107.00	32	3,984	0.80%	大買/
2021/05/13	364	110.10	135	110.07	110.00	229	3,937	5.82%	大買/大賣/鉅額交易
2021/05/12	187	120.48	81	120.31	118.50	106	3,872	2.74%	大買/鉅額交易
2021/05/11	83	132.73	38	132.46	131.50	45	3,805	1.18%
2021/05/10	23	146.98	53	149.42	146.00	-30	3,775	-0.79%
2021/05/07	37	150.36	49	152.32	154.00	-12	3,751	-0.32%
2021/05/06	75	146.73	35	149.09	145.00	40	3,716	1.08%
2021/05/05	46	154.67	62	154.74	148.00	-16	3,689	-0.43%
2021/05/04	148	151.19	102	152.57	153.00	46	3,655	1.26%	大買/大賣/
2021/05/03	46	161.46	29	165.16	159.50	17	3,590	0.47%
2021/04/29	37	170.58	17	172.74	171.00	20	3,537	0.57%
2021/04/28	24	176.56	31	174.87	173.50	-7	3,498	-0.20%
2021/04/27	28	179.11	36	178.19	175.00	-8	3,477	-0.23%
2021/04/26	44	175.83	44	178.40	175.00	0	3,440	0.00%
2021/04/23	103	180.69	97	182.89	181.00	6	3,393	0.18%	大買/
2021/04/22	96	187.27	82	188.45	177.50	14	3,340	0.42%
2021/04/21	62	184.55	73	184.66	185.00	-11	3,219	-0.34%
2021/04/20	113	181.13	113	180.48	183.00	0	3,111	0.00%	大買/大賣/
2021/04/19	39	177.12	39	178.22	171.00	0	2,900	0.00%
2021/04/16	105	180.69	105	180.49	178.50	0	2,814	0.00%	大買/大賣/
2021/04/15	38	178.62	47	178.70	175.50	-9	2,719	-0.33%
2021/04/14	124	184.61	146	185.51	173.00	-22	2,619	-0.84%	大買/大賣/
2021/04/13	75	177.01	9	174.78	182.00	66	2,232	2.96%
2021/04/12	26	174.52	25	173.26	165.50	1	2,036	0.05%
2021/04/09	70	161.06	70	165.23	173.50	0	1,792	0.00%
2021/04/08	42	145.36	35	150.84	158.00	7	1,532	0.46%
2021/04/07	3	142.33	31	142.03	144.00	-28	1,374	-2.04%
2021/04/06	12	143.58	12	144.25	144.50	0	1,342	0.00%
2021/04/01	26	144.21	23	144.54	142.00	3	1,317	0.23%
2021/03/31	27	144.41	25	145.66	142.50	2	1,271	0.16%
2021/03/30	30	154.05	33	153.08	149.50	-3	1,187	-0.25%
2021/03/29	56	153.11	57	153.97	156.00	-1	1,099	-0.09%
2021/03/26	51	149.62	54	148.42	154.50	-3	977	-0.31%
2021/03/25	58	147.94	83	148.90	146.00	-25	869	-2.87%
2021/03/24	83	145.82	102	145.25	145.00	-19	779	-2.44%	大賣/
2021/03/23	87	143.84	105	143.73	146.00	-18	690	-2.61%	大賣/
2021/03/22	42	131.99	31	134.47	137.50	11	505	2.18%
2021/03/19	0	0.00	8	125.56	125.00	-8	439	-1.82%
2021/03/18	17	128.18	8	128.19	127.50	9	436	2.06%
2021/03/17	5	128.60	20	129.78	129.00	-15	442	-3.39%
2021/03/16	71	126.11	10	125.80	127.50	61	447	13.64%
2021/03/15	10	121.30	3	120.67	122.00	7	442	1.58%
2021/03/12	15	119.63	5	119.90	119.50	10	445	2.24%
2021/03/11	20	119.83	0	0.00	119.50	20	452	4.42%
2021/03/10	3	118.17	0	0.00	118.00	3	454	0.66%
2021/03/09	1	120.50	1	120.50	118.50	0	467	0.00%
2021/03/08	0	0.00	2	119.50	120.50	-2	471	-0.42%
2021/03/04	5	120.00	4	118.75	118.50	1	475	0.21%
2021/03/03	2	118.00	1	118.00	120.00	1	476	0.21%
2021/02/26	2	119.75	2	119.50	118.00	0	488	0.00%
2021/02/25	0	0.00	1	121.50	120.50	-1	507	-0.20%
2021/02/24	8	122.44	10	121.90	121.00	-2	525	-0.38%
2021/02/23	3	122.67	2	121.00	120.50	1	523	0.19%
2021/02/22	4	121.38	5	121.90	122.00	-1	524	-0.19%
2021/02/19	15	118.23	15	120.57	122.00	0	524	0.00%
2021/02/18	2	117.25	3	117.00	117.00	-1	512	-0.20%
2021/02/17	12	117.75	13	116.58	116.00	-1	520	-0.19%
2021/02/05	0	0.00	6	117.50	115.50	-6	515	-1.16%
2021/02/04	1	119.50	3	119.00	118.00	-2	518	-0.39%
2021/02/03	2	119.00	4	119.50	119.00	-2	528	-0.38%
2021/02/02	6	118.58	8	119.13	118.00	-2	537	-0.37%
2021/02/01	28	117.46	19	117.76	119.00	9	560	1.61%
2021/01/29	2	122.75	3	121.50	121.00	-1	558	-0.18%
2021/01/28	10	121.95	4	121.75	121.50	6	559	1.07%
2021/01/27	3	124.00	1	123.00	123.00	2	559	0.36%
2021/01/26	5	123.00	6	123.42	122.50	-1	560	-0.18%
2021/01/25	11	123.14	7	123.07	122.50	4	563	0.71%
2021/01/22	0	0.00	9	124.06	125.00	-9	562	-1.60%
2021/01/21	1	123.00	9	124.83	124.00	-8	561	-1.42%
2021/01/20	13	127.69	7	125.71	123.00	6	560	1.07%
2021/01/19	2	127.50	16	127.50	127.00	-14	563	-2.49%
2021/01/18	9	125.94	21	124.52	127.00	-12	562	-2.13%
2021/01/15	23	128.67	18	127.58	125.50	5	558	0.90%
2021/01/14	49	125.56	16	124.28	130.00	33	535	6.16%
2021/01/13	2	121.00	3	120.83	120.00	-1	506	-0.20%
2021/01/12	7	122.29	7	122.00	120.50	0	512	0.00%
2021/01/11	3	120.50	2	121.00	122.00	1	515	0.19%
2021/01/08	0	0.00	11	120.82	120.00	-11	527	-2.09%
2021/01/07	1	123.00	4	122.75	121.50	-3	542	-0.55%
2021/01/06	14	122.79	16	124.06	122.00	-2	554	-0.36%
2021/01/05	6	124.00	1	124.00	123.50	5	569	0.88%
2021/01/04	16	123.75	14	123.00	124.50	2	590	0.34%
2020/12/31	5	122.50	2	122.00	121.50	3	597	0.50%
2020/12/30	2	122.00	1	121.50	122.00	1	605	0.17%
2020/12/29	1	121.50	2	121.50	121.00	-1	622	-0.16%
2020/12/28	5	123.50	4	122.50	122.00	1	632	0.16%
2020/12/25	5	123.50	5	123.30	123.00	0	640	0.00%
2020/12/24	0	0.00	5	122.70	122.00	-5	647	-0.77%
2020/12/23	4	122.50	9	122.72	122.50	-5	660	-0.76%
2020/12/22	11	122.59	1	122.50	122.00	10	688	1.45%
2020/12/21	1	121.50	10	123.90	122.50	-9	702	-1.28%
2020/12/18	0	0.00	4	125.13	124.50	-4	711	-0.56%
2020/12/17	7	126.00	0	0.00	125.00	7	748	0.94%
2020/12/16	2	125.50	0	0.00	126.00	2	804	0.25%
2020/12/15	0	0.00	13	125.65	124.50	-13	845	-1.54%
2020/12/14	7	126.71	7	126.07	126.50	0	871	0.00%
2020/12/11	20	126.35	52	127.35	126.50	-32	901	-3.55%
2020/12/10	11	132.00	36	133.06	130.00	-25	927	-2.69%
2020/12/09	58	130.65	13	130.00	132.00	45	926	4.86%
2020/12/08	10	128.55	1	127.50	129.00	9	939	0.96%
2020/12/07	12	127.58	8	127.63	127.00	4	1,002	0.40%
2020/12/04	0	0.00	17	127.21	126.50	-17	1,007	-1.69%
2020/12/03	17	128.41	27	128.57	128.00	-10	1,011	-0.99%
2020/12/02	17	126.56	0	0.00	126.50	17	1,009	1.68%
2020/12/01	2	124.50	3	125.50	124.50	-1	1,022	-0.10%
2020/11/30	5	127.00	8	126.69	126.00	-3	1,029	-0.29%
2020/11/27	6	125.67	1	126.00	127.00	5	1,058	0.47%
2020/11/26	11	125.05	11	125.14	125.50	0	1,084	0.00%
2020/11/25	18	125.44	35	125.71	125.00	-17	1,096	-1.55%
2020/11/24	34	126.62	54	125.94	125.50	-20	1,104	-1.81%
2020/11/23	44	130.11	42	129.39	128.50	2	1,104	0.18%
2020/11/20	3	130.83	0	0.00	131.00	3	1,115	0.27%
2020/11/19	3	131.33	4	130.25	130.00	-1	1,137	-0.09%
2020/11/18	3	128.67	22	130.36	130.50	-19	1,152	-1.65%
2020/11/17	14	129.04	9	128.11	128.00	5	1,186	0.42%
2020/11/16	3	129.17	19	127.55	127.50	-16	1,247	-1.28%
2020/11/13	6	127.33	1	128.00	128.50	5	1,279	0.39%
2020/11/12	17	128.09	24	127.02	127.00	-7	1,355	-0.52%
2020/11/11	10	128.10	37	129.01	129.00	-27	1,406	-1.92%
2020/11/10	30	133.40	9	130.39	130.00	21	1,413	1.49%
2020/11/09	52	133.26	4	132.63	135.00	48	1,423	3.37%
2020/11/06	24	130.96	9	131.61	129.50	15	1,412	1.06%
2020/11/05	1	129.00	3	129.50	128.00	-2	1,427	-0.14%
2020/11/04	2	128.50	10	128.50	129.50	-8	1,432	-0.56%
2020/11/03	9	126.83	0	0.00	127.00	9	1,445	0.62%
2020/11/02	12	123.29	22	125.02	125.00	-10	1,456	-0.69%
2020/10/30	0	0.00	13	128.46	127.00	-13	1,487	-0.87%
2020/10/29	16	127.50	8	128.06	128.50	8	1,513	0.53%
2020/10/28	3	131.17	9	131.33	129.50	-6	1,534	-0.39%
2020/10/27	12	132.13	8	134.00	131.50	4	1,541	0.26%
2020/10/26	0	0.00	2	130.50	130.50	-2	1,544	-0.13%
2020/10/23	1	131.50	1	132.00	131.50	0	1,563	0.00%
2020/10/22	5	133.10	11	132.00	131.50	-6	1,587	-0.38%
2020/10/21	4	134.88	3	135.00	133.50	1	1,604	0.06%
2020/10/20	4	132.25	3	134.33	134.00	1	1,624	0.06%
2020/10/19	20	130.65	12	131.17	131.50	8	1,635	0.49%
2020/10/16	3	130.00	39	131.77	130.00	-36	1,642	-2.19%
2020/10/15	26	132.27	13	130.46	135.00	13	1,650	0.79%
2020/10/14	6	127.83	22	127.77	128.50	-16	1,654	-0.97%
2020/10/13	20	126.65	30	126.75	126.50	-10	1,664	-0.60%
2020/10/12	42	132.75	71	131.75	129.00	-29	1,671	-1.73%
2020/10/08	3	135.33	0	0.00	134.00	3	1,676	0.18%
2020/10/07	6	133.42	40	133.66	134.00	-34	1,702	-2.00%
2020/10/06	14	135.82	58	134.85	133.50	-44	1,762	-2.50%
2020/10/05	12	133.29	59	132.63	133.00	-47	1,799	-2.61%
2020/09/30	18	132.28	20	132.78	133.50	-2	1,836	-0.11%
2020/09/29	24	134.67	64	135.11	132.50	-40	1,866	-2.14%
2020/09/28	8	135.00	41	135.79	134.00	-33	1,907	-1.73%
2020/09/25	125	134.57	47	140.29	134.50	78	1,950	4.00%	大買/
2020/09/24	69	143.38	16	142.00	141.00	53	2,029	2.61%
2020/09/23	0	0.00	47	144.83	142.50	-47	2,044	-2.30%
2020/09/22	0	0.00	41	148.34	145.50	-41	2,062	-1.99%
2020/09/21	0	0.00	60	154.01	155.00	-60	2,063	-2.91%
2020/09/18	0	0.00	14	145.50	150.00	-14	2,094	-0.67%
2020/09/17	0	0.00	8	142.50	146.00	-8	2,305	-0.35%
2020/09/16	0	0.00	7	139.29	143.00	-7	2,358	-0.30%
2020/09/14	1	140.00	31	138.50	137.00	-30	2,512	-1.19%
2020/09/10	0	0.00	77	137.60	135.50	-77	2,621	-2.94%
2020/09/09	6	125.58	1	128.00	128.50	5	2,572	0.19%
2020/09/08	0	0.00	2	126.50	126.00	-2	2,575	-0.08%
2020/09/07	0	0.00	3	127.67	126.00	-3	2,593	-0.12%
2020/09/04	0	0.00	13	126.62	127.00	-13	2,611	-0.50%
2020/09/03	0	0.00	2	128.50	129.00	-2	2,620	-0.08%
2020/09/02	0	0.00	13	130.04	131.00	-13	2,655	-0.49%
2020/09/01	0	0.00	14	132.11	133.00	-14	2,640	-0.53%
2020/08/31	3	127.00	7	129.00	127.00	-4	2,634	-0.15%
2020/08/28	10	129.00	13	130.00	129.00	-3	2,647	-0.11%
2020/08/27	1	135.00	0	0.00	133.50	1	2,688	0.04%
2020/08/26	4	135.13	0	0.00	133.50	4	2,704	0.15%
2020/08/25	1	137.00	1	137.00	137.00	0	2,699	0.00%
2020/08/21	16	139.06	0	0.00	139.50	16	2,732	0.59%
2020/08/20	38	146.84	0	0.00	140.00	38	2,728	1.39%
2020/08/19	2	156.75	14	158.79	155.50	-12	2,792	-0.43%
2020/08/18	0	0.00	43	155.63	163.50	-43	2,875	-1.50%
2020/08/17	2	153.75	0	0.00	159.50	2	2,848	0.07%
2020/08/13	0	0.00	12	154.08	154.50	-12	2,860	-0.42%
2020/08/12	4	149.50	0	0.00	149.00	4	2,848	0.14%
2020/08/11	0	0.00	11	153.27	152.00	-11	2,850	-0.39%
2020/08/07	8	152.75	0	0.00	152.00	8	2,895	0.28%
2020/08/05	51	156.59	0	0.00	154.50	51	2,918	1.75%
2020/08/03	2	149.75	0	0.00	150.50	2	2,921	0.07%
2020/07/31	2	146.00	0	0.00	148.50	2	2,922	0.07%
2020/07/28	2	144.00	2	145.00	144.00	0	3,036	0.00%
2020/07/10	127	167.59	0	0.00	168.00	127	3,854	3.29%	大買/鉅額交易
2020/07/09	59	167.40	0	0.00	167.50	59	3,826	1.54%
2020/07/08	39	165.86	0	0.00	166.50	39	3,802	1.03%
2020/07/03	50	162.74	0	0.00	161.50	50	3,790	1.32%
2020/07/01	60	155.71	0	0.00	154.50	60	3,806	1.58%
2020/06/30	100	152.99	0	0.00	152.50	100	3,816	2.62%
2020/06/29	100	153.46	0	0.00	151.50	100	3,844	2.60%
2020/06/24	80	159.73	0	0.00	158.50	80	3,799	2.11%
2020/06/23	500	146.88	0	0.00	148.50	500	3,656	13.68%	大買/鉅額交易
2020/06/16	2	134.00	0	0.00	136.00	2	3,532	0.06%
2020/06/10	6	137.92	0	0.00	139.00	6	4,008	0.15%
2020/06/09	4	138.38	0	0.00	137.50	4	4,095	0.10%
2020/06/08	7	136.07	0	0.00	134.50	7	4,128	0.17%
2020/05/20	12	126.00	0	0.00	127.00	12	4,283	0.28%
2020/05/14	14	125.64	0	0.00	122.50	14	4,365	0.32%
2020/05/05	0	0.00	35	137.57	134.00	-35	4,489	-0.78%
2020/04/30	0	0.00	31	132.84	133.50	-31	4,406	-0.70%
2020/04/28	0	0.00	39	135.51	135.00	-39	4,392	-0.89%
2020/04/24	0	0.00	40	127.45	125.50	-40	4,209	-0.95%
2020/04/23	0	0.00	20	129.48	126.50	-20	4,191	-0.48%
2020/04/15	0	0.00	5	116.00	124.00	-5	3,702	-0.14%
2020/04/13	0	0.00	5	117.90	115.50	-5	3,559	-0.14%
2020/04/10	2	114.00	0	0.00	119.00	2	3,536	0.06%
2020/04/09	0	0.00	1	118.50	114.50	-1	3,506	-0.03%
2020/04/07	1	126.00	0	0.00	120.50	1	3,406	0.03%
2020/03/16	0	0.00	2	118.50	114.00	-2	2,267	-0.09%
2020/03/13	0	0.00	58	103.61	119.50	-58	2,114	-2.74%
2020/03/12	0	0.00	31	116.92	113.00	-31	2,002	-1.55%
2020/03/11	7	131.36	8	128.44	124.50	-1	1,926	-0.05%
2020/03/10	34	126.21	57	128.07	135.50	-23	1,840	-1.25%
2020/03/09	0	0.00	10	125.00	125.00	-10	1,656	-0.60%
2020/03/05	13	117.15	0	0.00	118.00	13	1,360	0.96%
2020/03/03	8	107.50	13	108.08	107.50	-5	1,318	-0.38%
2020/03/02	12	105.25	0	0.00	105.50	12	1,330	0.90%
2020/02/27	21	108.64	18	107.86	105.00	3	1,324	0.23%
2020/02/26	0	0.00	19	115.82	113.50	-19	1,347	-1.41%
2020/02/24	1	114.50	13	115.15	115.00	-12	1,352	-0.89%
2020/02/21	0	0.00	3	119.33	118.50	-3	1,337	-0.22%
2020/02/18	0	0.00	2	122.25	118.00	-2	1,262	-0.16%
2020/02/17	0	0.00	26	119.67	121.50	-26	1,211	-2.15%
2020/02/13	0	0.00	30	112.30	112.00	-30	1,070	-2.80%
2020/02/11	0	0.00	2	111.50	111.50	-2	1,033	-0.19%
2020/02/07	0	0.00	38	112.74	112.00	-38	977	-3.89%
2020/02/05	0	0.00	2	110.25	107.00	-2	828	-0.24%
2020/02/03	0	0.00	7	107.50	109.00	-7	776	-0.90%
2020/01/30	17	104.12	0	0.00	102.00	17	691	2.46%
2020/01/20	9	113.00	0	0.00	112.50	9	659	1.37%
2020/01/16	5	113.10	0	0.00	112.50	5	624	0.80%
2020/01/08	3	92.67	0	0.00	92.20	3	449	0.67%
2020/01/07	2	94.20	0	0.00	94.30	2	446	0.45%
2020/01/06	4	95.48	0	0.00	95.30	4	445	0.90%
2020/01/03	7	96.43	0	0.00	95.90	7	444	1.58%
2020/01/02	5	97.12	0	0.00	97.50	5	441	1.13%
2019/12/31	1	96.90	0	0.00	96.10	1	437	0.23%
2019/12/25	4	96.08	0	0.00	95.50	4	425	0.94%
2019/12/23	1	93.40	1	93.00	93.30	0	425	0.00%
2019/12/19	1	93.80	1	93.90	93.80	0	425	0.00%
2019/12/18	8	93.58	0	0.00	93.90	8	428	1.87%
2019/12/17	7	93.51	0	0.00	93.20	7	430	1.63%
2019/12/16	7	91.89	0	0.00	92.00	7	428	1.63%
2019/12/13	2	92.60	0	0.00	91.00	2	431	0.46%
2019/12/11	0	0.00	3	94.80	95.40	-3	411	-0.73%
2019/12/10	1	94.80	0	0.00	94.80	1	406	0.25%
2019/12/06	3	95.50	0	0.00	95.50	3	426	0.70%
2019/12/05	1	94.70	0	0.00	94.70	1	431	0.23%
2019/12/03	4	95.15	0	0.00	96.00	4	446	0.90%
2019/11/28	11	97.96	0	0.00	98.00	11	473	2.32%
2019/11/27	14	98.81	0	0.00	98.50	14	464	3.02%
2019/11/22	12	94.24	1	91.00	94.20	11	353	3.11%
2019/11/21	2	90.15	0	0.00	90.80	2	324	0.62%
2019/11/20	1	89.10	0	0.00	89.00	1	342	0.29%
2019/11/14	0.8	91.20	0	0.00	85.40	0.8	346	0.24%
2019/11/11	0	0.00	5	86.14	85.70	-5	346	-1.44%
2019/10/29	5	89.54	0	0.00	88.50	5	340	1.47%
2019/10/28	1	87.90	0	0.00	87.90	1	336	0.30%
2019/10/24	3	88.77	0	0.00	88.90	3	336	0.89%
2019/10/23	1	88.30	0	0.00	88.20	1	337	0.30%
2019/10/22	3	87.37	0	0.00	87.60	3	340	0.88%
2019/10/16	3	87.13	0	0.00	87.10	3	341	0.88%
2019/10/14	5	86.92	0	0.00	86.90	5	339	1.47%
2019/10/09	1	84.60	0	0.00	84.60	1	336	0.30%
2019/10/08	1	85.90	0	0.00	85.00	1	336	0.30%
2019/10/03	1	86.00	0	0.00	86.00	1	336	0.30%
2019/09/27	6	86.92	3	88.90	85.40	3	331	0.90%
2019/09/26	3	90.57	0	0.00	90.00	3	323	0.93%
2019/09/23	2	89.90	0	0.00	91.00	2	322	0.62%
2019/09/20	0	0.00	7	89.19	88.80	-7	319	-2.19%
2019/09/19	0	0.00	4	89.85	90.20	-4	316	-1.27%
2019/09/16	0.2	88.60	5	89.20	89.00	-4.8	307	-1.58%
2019/09/10	11.8	92.79	0	0.00	92.90	11.8	289	4.08%
2019/09/05	3	91.87	0	0.00	92.00	3	252	1.19%
2019/09/03	9	89.01	5	88.00	88.90	4	207	1.93%
2019/09/02	3	85.83	7	86.50	86.00	-4	187	-2.14%
2019/08/23	10.2	84.60	0	0.00	85.00	10.2	158	6.45%
2019/08/22	0	0.00	5	81.44	81.30	-5	137	-3.64%
2019/08/07	0	0.00	3	73.17	73.00	-3	113	-2.63%
2019/08/02	0	0.00	2	76.20	74.90	-2	126	-1.58%
2019/07/31	1	76.80	0	0.00	77.00	1	132	0.75%
2019/07/26	3	78.60	0	0.00	78.60	3	132	2.27%
2019/07/25	1	78.30	0	0.00	78.60	1	132	0.76%
2019/07/15	0	0.00	1	80.10	80.40	-1	133	-0.75%
2019/07/08	1	79.40	0	0.00	79.20	1	149	0.67%
2019/07/01	4	79.00	0	0.00	79.60	4	161	2.48%
2019/06/28	1	78.30	0	0.00	77.90	1	161	0.62%
2019/06/27	1	78.10	0	0.00	78.00	1	166	0.60%
2019/06/25	1	77.60	0	0.00	76.70	1	174	0.57%
2019/06/24	7	77.14	0	0.00	77.60	7	177	3.95%
2019/06/21	1	77.70	0	0.00	77.00	1	179	0.56%
2019/06/20	5	77.46	0	0.00	77.70	5	187	2.66%
2019/06/14	10	76.43	0	0.00	75.70	10	202	4.93%
2019/06/06	0	0.00	1	72.70	72.90	-1	221	-0.45%
2019/06/05	0	0.00	2	73.30	73.00	-2	228	-0.88%
2019/06/04	3	73.20	0	0.00	72.90	3	236	1.27%
2019/06/03	0	0.00	1	72.50	72.50	-1	242	-0.41%
2019/05/31	13	74.37	0	0.00	73.90	13	255	5.10%
2019/05/29	8	73.78	0	0.00	73.70	8	318	2.51%
2019/05/28	1	73.10	1	74.00	74.00	0	352	0.00%
2019/05/27	2	72.15	1	72.20	72.60	1	383	0.26%
2019/05/23	0	0.00	2	72.55	72.00	-2	416	-0.48%
2019/05/20	0	0.00	2	72.55	72.60	-2	423	-0.47%
2019/05/17	0	0.00	51	73.65	73.00	-51	432	-11.80%
2019/05/16	0	0.00	26	75.69	74.70	-26	438	-5.93%
2019/05/14	11	74.09	0	0.00	77.00	11	444	2.47%
2019/05/10	5	81.20	0	0.00	80.70	5	447	1.12%
2019/05/09	2	82.25	0	0.00	82.00	2	448	0.45%
2019/05/06	0	0.00	1	88.60	88.30	-1	452	-0.22%
2019/05/03	1	90.00	0	0.00	90.50	1	453	0.22%
2019/05/02	0	0.00	22	88.84	89.00	-22	453	-4.85%
2019/04/24	4	91.38	0	0.00	91.30	4	469	0.85%
2019/04/23	1	89.90	0	0.00	89.90	1	468	0.21%
2019/04/16	1	91.30	0	0.00	92.10	1	481	0.21%
2019/04/12	0	0.00	7	91.03	90.40	-7	482	-1.45%
2019/04/11	0	0.00	2	92.80	91.80	-2	480	-0.42%
2019/04/10	0	0.00	34	93.69	93.20	-34	481	-7.06%
2019/04/09	1	95.20	0	0.00	95.00	1	481	0.21%
2019/04/02	1	94.90	22	95.59	94.90	-21	492	-4.26%
2019/04/01	8	96.41	1	95.70	95.60	7	501	1.40%
2019/03/29	0	0.00	3	94.20	96.00	-3	497	-0.60%
2019/03/28	0	0.00	6	93.33	92.30	-6	501	-1.20%
2019/03/27	0	0.00	7	94.11	93.70	-7	512	-1.36%
2019/03/26	0	0.00	4	95.08	94.20	-4	531	-0.75%
2019/03/25	0	0.00	7	95.24	94.50	-7	547	-1.28%
2019/03/22	0	0.00	12	98.15	98.00	-12	555	-2.16%
2019/03/18	5	98.28	0	0.00	98.20	5	640	0.78%
2019/03/15	0	0.00	3	98.03	97.20	-3	638	-0.47%
2019/03/13	0	0.00	3	98.60	99.00	-3	636	-0.47%
2019/03/11	0	0.00	7	101.50	99.50	-7	639	-1.09%
2019/03/08	0	0.00	2	98.15	100.00	-2	643	-0.31%
2019/03/05	0	0.00	2	101.50	101.00	-2	639	-0.31%
2019/02/26	0	0.00	4	97.70	97.70	-4	548	-0.73%
2019/02/22	0	0.00	5	89.48	91.30	-5	506	-0.99%
2019/02/21	1	90.30	0	0.00	90.60	1	502	0.20%
2019/02/14	3	93.83	0	0.00	93.50	3	478	0.63%
2019/02/13	2	94.45	6	95.30	93.70	-4	475	-0.84%
2019/01/28	0	0.00	2	91.40	92.00	-2	469	-0.43%
2019/01/25	0	0.00	4	89.45	89.50	-4	466	-0.86%
2019/01/16	0	0.00	1	89.20	90.50	-1	471	-0.21%
2019/01/10	2	92.25	4	92.70	90.50	-2	465	-0.43%
2019/01/09	2	89.60	2	91.20	91.00	0	455	0.00%
2019/01/08	2	88.70	0	0.00	87.50	2	447	0.45%
2019/01/07	2	90.10	0	0.00	89.20	2	444	0.45%
2019/01/04	0	0.00	2	86.60	88.20	-2	446	-0.45%
2019/01/03	2	90.55	2	90.55	90.60	0	450	0.00%
2019/01/02	2	90.90	0	0.00	90.60	2	449	0.45%
2018/12/27	1	93.30	0	0.00	93.30	1	443	0.23%
2018/12/26	1	92.20	0	0.00	92.20	1	441	0.23%
2018/12/25	1	97.40	1	94.90	93.60	0	439	0.00%
2018/12/24	1	98.50	0	0.00	98.50	1	431	0.23%
2018/12/17	2	103.00	1	100.00	100.00	1	363	0.27%
2018/12/14	1	100.50	0	0.00	102.00	1	349	0.29%
2018/12/13	1	98.70	0	0.00	98.70	1	309	0.32%
2018/12/12	3	92.80	0	0.00	94.10	3	269	1.11%
2018/12/07	2	85.40	0	0.00	85.50	2	253	0.79%
2018/12/05	2	90.90	0	0.00	89.60	2	249	0.80%
2018/12/03	2	92.70	0	0.00	92.80	2	260	0.77%
2018/11/30	1	88.80	0	0.00	88.50	1	253	0.39%
2018/11/28	1	87.10	0	0.00	87.10	1	245	0.41%
2018/11/26	3	83.43	1	82.50	82.50	2	235	0.85%
2018/11/19	1	80.80	0	0.00	80.80	1	216	0.46%
2018/11/16	1	78.90	0	0.00	79.60	1	218	0.46%
2018/11/13	1	78.80	0	0.00	78.80	1	242	0.41%
2018/11/09	8	81.09	0	0.00	81.60	8	248	3.22%
2018/11/07	1	76.70	0	0.00	77.60	1	246	0.41%
2018/11/06	0	0.00	6	77.93	75.70	-6	251	-2.39%
2018/11/01	1	75.70	0	0.00	76.30	1	251	0.40%
2018/10/22	0	0.00	1	79.10	80.70	-1	263	-0.38%
2018/10/19	0	0.00	15	81.50	81.50	-15	265	-5.65%
2018/10/18	1	84.20	0	0.00	84.20	1	267	0.37%
2018/10/17	3	85.57	0	0.00	84.20	3	274	1.09%
2018/10/15	9	84.59	0	0.00	85.50	9	315	2.85%
2018/10/11	3	85.00	0	0.00	84.70	3	313	0.96%
2018/10/05	0	0.00	5	89.20	89.00	-5	325	-1.54%
2018/10/01	0	0.00	2	94.10	94.00	-2	330	-0.60%
2018/09/28	0	0.00	1	95.00	95.00	-1	331	-0.30%
2018/09/21	0	0.00	6	90.40	90.40	-6	344	-1.74%
2018/09/19	2	91.15	0	0.00	90.90	2	345	0.58%
2018/09/17	2	92.20	0	0.00	91.70	2	352	0.57%
2018/09/13	2	90.00	0	0.00	90.00	2	355	0.56%
2018/09/11	1	90.50	0	0.00	90.90	1	365	0.27%
2018/09/10	7	88.71	0	0.00	86.20	7	369	1.89%
2018/08/21	0	0.00	1	111.00	115.00	-1	637	-0.16%
2018/08/20	1	108.50	1	110.00	108.50	0	633	0.00%
2018/08/17	0	0.00	11	113.32	111.00	-11	655	-1.68%
2018/08/16	3	109.83	0	0.00	112.00	3	682	0.44%
2018/08/15	9	113.78	0	0.00	114.00	9	685	1.31%
2018/07/05	0	0.00	2	127.50	123.50	-2	932	-0.21%
2018/07/04	2	125.75	0	0.00	129.00	2	932	0.21%
2018/05/14	0	0.00	88	128.21	128.00	-88	495	-17.78%
2018/05/08	50	134.82	0	0.00	135.50	50	479	10.42%
2018/05/03	0	0.00	100	124.64	123.00	-100	456	-21.91%
2018/04/25	50	135.30	0	0.00	133.00	50	447	11.17%
2018/04/19	0	0.00	3	153.00	153.50	-3	397	-0.76%
2018/04/18	0	0.00	109	146.51	151.00	-109	371	-29.34%	大賣/鉅額交易
2018/04/16	200	156.62	0	0.00	158.00	200	312	63.91%	大買/鉅額交易