晶睿 (3454)-富邦-仁愛券商分點個股進出

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

晶睿

(3454)

可現股當沖

股價
136.5
漲跌
▼1.0
漲幅
-0.73%
成交量
115張
產業
上市光電類股
227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

晶睿 (3454)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	136.00	136.50	-1	235	-0.42%
2024/04/24	40	137.39	0	0.00	137.00	40	238	16.78%
2024/04/22	0.1	131.00	0	0.00	129.00	0.1	244	0.04%
2024/04/18	1	135.00	0	0.00	135.50	1	243	0.41%
2024/04/17	1	132.00	5	134.50	136.50	-4	242	-1.65%
2024/04/16	3	135.17	6	132.33	131.50	-3	241	-1.24%
2024/04/15	8	139.00	0	0.00	138.50	8	240	3.32%
2024/04/11	1	142.00	0	0.00	141.50	1	254	0.39%
2024/04/10	0	0.00	1	146.00	144.00	-1	254	-0.39%
2024/04/08	0	0.00	1	142.00	142.50	-1	260	-0.38%
2024/04/02	0.3	145.00	1	145.00	145.00	-0.7	276	-0.27%
2024/03/29	0.1	146.00	1	147.00	145.50	-1	285	-0.33%
2024/03/28	1	151.50	0	0.00	148.00	1	284	0.35%
2024/03/27	0	0.00	2	145.50	145.00	-2	278	-0.72%
2024/03/26	0.1	147.00	0	0.00	144.00	0.1	283	0.04%
2024/03/25	0	0.00	5	146.40	147.00	-5	286	-1.75%
2024/03/22	0	0.00	2	145.25	145.00	-2	292	-0.68%
2024/03/21	0	0.00	1	145.50	145.00	-1	314	-0.32%
2024/03/18	3	141.50	1	141.50	141.50	2	318	0.63%
2024/03/15	0	0.00	0.1	145.00	144.00	-0.1	317	-0.03%
2024/03/12	3	151.47	5	150.60	149.50	-2	328	-0.60%
2024/03/11	1	146.00	1	146.50	145.50	0	327	0.00%
2024/03/08	0.1	147.50	1	148.00	147.00	-0.9	330	-0.27%
2024/03/07	1	150.00	2	149.00	149.00	-1	343	-0.29%
2024/03/04	5	155.90	2	156.50	155.00	3	404	0.74%
2024/03/01	2	152.75	6	153.08	153.50	-4	393	-1.02%
2024/02/29	3.3	145.95	1	146.00	146.00	2.3	382	0.60%
2024/02/27	0	148.00	0	0.00	148.00	0	393	0.01%
2024/02/23	0	0.00	4	150.50	149.00	-4	407	-0.98%
2024/02/22	2	150.25	2	151.00	151.00	0	424	0.00%
2024/02/21	1	152.00	1	153.50	153.50	0	449	0.00%
2024/02/20	1	150.00	1	150.50	150.50	0	447	0.00%
2024/02/19	1	153.00	4	152.50	152.00	-3	449	-0.67%
2024/02/16	0	0.00	1	144.00	148.00	-1	446	-0.22%
2024/02/15	0.1	144.00	1.1	143.54	143.50	-1	444	-0.23%
2024/02/05	1	150.00	1	150.50	149.50	0	442	0.00%
2024/02/02	1	151.00	0	0.00	152.50	1	447	0.22%
2024/01/31	4	152.00	1	153.50	152.00	3	474	0.63%
2024/01/30	1	155.50	0	0.00	155.00	1	479	0.21%
2024/01/29	2	154.75	0	0.00	154.50	2	486	0.41%
2024/01/26	0	0.00	1	155.00	155.00	-1	487	-0.21%
2024/01/25	3	151.50	0	0.00	150.00	3	486	0.62%
2024/01/19	3	148.67	1	150.00	149.00	2	508	0.39%
2024/01/18	1.1	148.90	1.1	147.74	147.50	0	509	0.00%
2024/01/17	2	152.75	1	150.02	149.50	1	508	0.20%
2024/01/16	10	157.00	1.4	157.00	157.00	8.6	503	1.71%
2024/01/11	0	0.00	1	157.50	159.00	-1	514	-0.19%
2024/01/10	1	157.00	0	0.00	157.00	1	519	0.19%
2024/01/09	1	160.50	0	0.00	158.50	1	522	0.19%
2024/01/08	0	0.00	2	164.75	162.00	-2	522	-0.38%
2024/01/05	0	0.00	1	161.00	160.50	-1	514	-0.19%
2024/01/03	2	160.25	0.5	158.00	159.00	1.5	532	0.28%
2024/01/02	1.1	160.12	1	158.50	158.50	0.1	533	0.02%
2023/12/29	0	163.50	0	0.00	163.00	0	528	0.00%
2023/12/28	0	0.00	1	161.00	161.00	-1	520	-0.19%
2023/12/27	3	162.83	1	163.00	162.50	2	516	0.39%
2023/12/26	1	158.00	1	157.50	158.00	0	507	0.00%
2023/12/21	1.1	158.18	2	158.75	157.50	-0.9	508	-0.18%
2023/12/19	1	162.50	1	162.50	162.50	0	514	0.00%
2023/12/18	5.5	162.27	2	162.00	162.50	3.5	516	0.68%
2023/12/14	0	0.00	1.3	155.86	156.50	-1.3	503	-0.27%
2023/12/13	1	155.00	0	0.00	152.50	1	502	0.20%
2023/12/12	0	0.00	2	158.25	155.50	-2	504	-0.40%
2023/12/07	2	159.25	10	159.90	158.00	-8	503	-1.59%
2023/12/06	2	162.75	0	0.00	162.00	2	510	0.39%
2023/12/05	3	163.83	0	0.00	162.50	3	514	0.58%
2023/12/04	1	166.50	15	166.37	166.50	-14	515	-2.72%
2023/12/01	8.3	170.62	3	170.67	169.50	5.3	509	1.04%
2023/11/30	7.1	164.20	3	163.50	164.50	4.1	498	0.83%
2023/11/29	2	160.25	7	159.79	159.50	-5	481	-1.04%
2023/11/27	3	156.67	0	0.00	154.50	3	479	0.63%
2023/11/24	0	0.00	1	161.50	160.50	-1	475	-0.21%
2023/11/23	6	160.50	4	159.63	158.50	2	464	0.43%
2023/11/22	2	157.50	0	0.00	157.00	2	462	0.43%
2023/11/21	13	158.04	1	157.50	158.00	12	460	2.61%
2023/11/20	3	157.50	2	156.00	159.00	1	448	0.22%
2023/11/09	0	0.00	0	147.50	148.50	0	461	0.00%
2023/11/06	2	141.50	8	144.19	145.50	-6	472	-1.27%
2023/11/03	5	139.00	5	138.60	139.00	0	500	0.00%
2023/11/02	1	136.00	1	136.00	137.00	0	506	0.00%
2023/10/31	0	0.00	2	133.00	133.00	-2	516	-0.39%
2023/10/30	10	136.50	10.1	135.02	135.00	-0.1	524	-0.02%
2023/10/27	7	135.07	0	0.00	132.50	7	531	1.32%
2023/10/26	1	131.00	0	0.00	128.50	1	529	0.19%
2023/10/24	0	131.30	0	0.00	134.50	0	551	0.00%
2023/10/20	0	132.00	0	0.00	132.00	0	562	0.00%
2023/10/19	1	134.50	1	135.50	134.50	0	567	0.00%
2023/10/18	0	138.95	1	135.50	137.50	-1	573	-0.17%
2023/10/17	1	138.00	0	0.00	138.00	1	589	0.17%
2023/10/13	0.1	147.50	0	0.00	145.50	0.1	621	0.01%
2023/10/11	0	145.00	0	0.00	142.50	0	634	0.00%
2023/10/06	1	152.00	0	0.00	149.00	1	635	0.16%
2023/10/05	1	150.50	0	0.00	151.00	1	650	0.15%
2023/10/04	0	149.50	0	0.00	150.00	0	671	0.00%
2023/10/03	1	152.00	0	0.00	151.50	1	704	0.14%
2023/09/26	1	156.00	0	0.00	157.00	1	831	0.12%
2023/09/25	1	158.50	0	0.00	156.50	1	875	0.11%
2023/09/22	3	154.34	3	156.00	156.00	0	980	0.00%
2023/09/21	1	150.00	1	149.00	149.00	0	996	0.00%
2023/09/19	2	160.50	0	0.00	158.00	2	1,085	0.18%
2023/09/14	3	161.00	0	0.00	162.00	3	1,191	0.25%
2023/09/13	0	160.00	0	0.00	159.00	0	1,233	0.00%
2023/09/12	0	0.00	1.2	158.38	159.00	-1.2	1,261	-0.10%
2023/09/11	2	162.75	3.1	161.00	158.50	-1.1	1,300	-0.08%
2023/09/08	1	167.50	1	170.00	167.50	0	1,404	0.00%
2023/09/06	0.1	172.00	0	0.00	171.00	0.1	1,647	0.01%
2023/09/05	7.1	169.94	2	173.50	173.50	5.1	1,671	0.31%
2023/09/04	1	163.00	0	0.00	166.00	1	1,663	0.06%
2023/09/01	2	167.00	2.3	167.50	166.00	-0.3	1,669	-0.02%
2023/08/31	3	164.50	0	0.00	168.00	3	1,684	0.18%
2023/08/29	0.1	162.00	0	0.00	163.50	0.1	1,732	0.01%
2023/08/28	1.1	159.64	0	0.00	160.50	1.1	1,748	0.06%
2023/08/25	0.1	164.00	0	0.00	162.00	0.1	1,763	0.01%
2023/08/24	0	0.00	1	171.00	167.00	-1	1,782	-0.06%
2023/08/23	0	0.00	1	167.50	168.00	-1	1,805	-0.06%
2023/08/22	0	0.00	2	168.50	168.50	-2	1,844	-0.11%
2023/08/18	1	169.00	0	0.00	167.50	1	1,940	0.05%
2023/08/17	0	0.00	2	175.75	175.00	-2	1,982	-0.10%
2023/08/16	0	0.00	2	171.50	172.00	-2	1,982	-0.10%
2023/08/15	1	170.00	1	167.00	169.00	0	1,988	0.00%
2023/08/14	9	163.17	6	162.75	162.00	3	1,993	0.15%
2023/08/11	0	0.00	1	176.00	174.00	-1	1,986	-0.05%
2023/08/10	10	179.90	6	176.00	176.00	4	1,991	0.20%
2023/08/09	17	183.88	12.1	183.73	183.00	4.9	1,986	0.25%
2023/08/08	1	174.00	0	0.00	173.50	1	1,971	0.05%
2023/08/07	1	179.00	1	179.50	180.00	0	1,993	0.00%
2023/08/02	8	184.44	4	180.75	180.50	4	2,067	0.19%
2023/08/01	3	190.33	5	190.30	189.00	-2	2,089	-0.10%
2023/07/31	0	0.00	1	188.00	188.00	-1	2,105	-0.05%
2023/07/28	9	186.33	3	184.83	185.50	6	2,129	0.28%
2023/07/27	1.1	190.42	5	194.50	194.50	-3.9	2,156	-0.18%
2023/07/26	1	192.00	4	189.25	188.00	-3	2,168	-0.14%
2023/07/25	0	0.00	3.5	194.17	193.50	-3.5	2,210	-0.16%
2023/07/24	2	191.00	0	0.00	189.50	2	2,292	0.09%
2023/07/21	2.1	194.81	1	193.50	193.50	1.1	2,325	0.05%
2023/07/20	1.2	199.35	3.3	197.26	198.50	-2.1	2,341	-0.09%
2023/07/19	1.2	191.13	7.2	191.65	191.00	-6.1	2,338	-0.26%
2023/07/18	7	191.64	8	189.13	190.00	-1	2,349	-0.04%
2023/07/17	6	197.42	1	197.00	196.00	5	2,340	0.21%
2023/07/14	3	200.00	1	200.00	199.00	2	2,350	0.09%
2023/07/13	2.1	198.02	4	198.63	196.50	-1.9	2,361	-0.08%
2023/07/12	13.5	198.78	7	197.21	196.50	6.5	2,364	0.27%
2023/07/11	1	200.00	1	201.50	202.00	0	2,391	0.00%
2023/07/10	4	201.63	16	198.66	201.00	-12	2,417	-0.50%
2023/07/07	6	193.75	9	193.56	193.00	-3	2,441	-0.12%
2023/07/06	35	199.84	11	202.00	197.00	24	2,471	0.97%
2023/07/05	2	210.25	3	208.00	207.50	-1	2,528	-0.04%
2023/07/04	9	209.17	2.1	209.76	208.50	7	2,522	0.28%
2023/07/03	7	209.57	9	210.61	208.00	-2	2,539	-0.08%
2023/06/30	27	211.70	30	210.73	211.00	-3	2,527	-0.12%
2023/06/29	1	203.00	3	203.00	203.00	-2	2,441	-0.08%
2023/06/28	13	200.88	6	200.67	198.50	7	2,444	0.29%
2023/06/27	12.2	205.30	11	202.64	201.00	1.2	2,443	0.05%
2023/06/26	21	203.79	51	205.02	203.50	-30	2,419	-1.24%
2023/06/21	12	193.00	4	195.00	195.50	8	2,448	0.33%
2023/06/20	15.1	193.97	7	196.43	193.00	8.1	2,474	0.33%
2023/06/19	7	199.36	13	201.27	199.50	-6	2,490	-0.24%
2023/06/16	3	198.17	12	198.92	196.00	-9	2,526	-0.36%
2023/06/15	21	202.12	3	202.33	201.00	18	2,526	0.71%
2023/06/14	28.1	203.97	18	203.58	201.00	10.1	2,517	0.40%
2023/06/13	32	199.05	8	198.00	196.50	24	2,438	0.98%
2023/06/12	29	194.26	23	196.04	198.00	6	2,371	0.25%
2023/06/09	5.1	182.90	6	183.08	181.50	-0.9	2,333	-0.04%
2023/06/08	3	178.33	1	178.96	176.50	2	2,372	0.08%
2023/06/07	2	180.25	2	180.25	180.00	0	2,461	0.00%
2023/06/06	2	178.50	0	0.00	177.50	2	2,566	0.08%
2023/06/05	2	183.75	2	183.75	183.50	0	2,731	0.00%
2023/06/02	2	176.50	2	178.75	180.00	0	2,858	0.00%
2023/06/01	0	0.00	4	176.00	176.00	-4	3,081	-0.13%
2023/05/31	5	176.90	4	177.50	176.50	1	3,382	0.03%
2023/05/30	4	179.50	1.2	178.25	179.50	2.8	3,685	0.08%
2023/05/29	0	0.00	2	184.25	182.50	-2	3,775	-0.05%
2023/05/26	8	183.06	2	185.25	180.00	6	3,814	0.16%
2023/05/25	15	182.87	16	184.63	184.00	-1	3,832	-0.03%
2023/05/24	3	190.00	0	0.00	189.50	3	3,906	0.08%
2023/05/23	2	196.75	0	0.00	194.50	2	4,065	0.05%
2023/05/22	1	190.00	0	0.00	190.00	1	4,064	0.02%
2023/05/19	1	189.50	0.1	192.50	189.50	0.9	4,148	0.02%
2023/05/18	8	191.69	7	191.14	190.00	1	4,362	0.02%
2023/05/16	2	190.25	2	189.00	189.00	0	4,468	0.00%
2023/05/12	3	189.38	4	191.47	192.50	-1	4,848	-0.02%
2023/05/11	6	191.84	2	188.50	188.50	4	5,059	0.08%
2023/05/10	7	194.72	2	195.00	192.50	5	5,162	0.10%
2023/05/09	7.1	196.94	4	197.75	196.00	3.1	5,299	0.06%
2023/05/08	3	198.84	0	0.00	197.00	3	5,348	0.06%
2023/05/05	5	197.60	2	199.25	199.50	3	5,396	0.06%
2023/05/04	5	197.90	3	197.00	197.50	2	5,450	0.04%
2023/05/03	4	198.50	15	198.27	198.50	-11	5,547	-0.20%
2023/05/02	1	204.00	0	0.00	204.00	1	5,586	0.02%
2023/04/28	3	204.57	2	204.00	203.50	1	5,700	0.02%
2023/04/27	6	206.13	19	206.63	202.50	-13	5,821	-0.22%
2023/04/26	7	214.21	20	214.43	213.50	-13	5,827	-0.22%
2023/04/25	4.1	221.72	5	220.50	216.50	-0.9	5,885	-0.02%
2023/04/24	1	230.50	2	229.50	227.50	-1	5,955	-0.02%
2023/04/21	3	229.17	1.1	226.10	225.00	2	6,064	0.03%
2023/04/20	1	234.00	0	0.00	233.00	1	6,356	0.02%
2023/04/19	0.1	238.50	0	0.00	239.00	0.1	6,529	0.00%
2023/04/18	5.1	243.86	2	245.75	241.00	3.1	6,584	0.05%
2023/04/17	4	249.13	4	247.88	247.00	0	6,727	0.00%
2023/04/14	3	249.83	5.1	249.20	248.00	-2.1	6,802	-0.03%
2023/04/13	7	245.79	9	250.06	244.50	-2	6,985	-0.03%
2023/04/12	3	256.83	2	259.25	254.00	1	7,189	0.01%
2023/04/11	9	251.78	8	253.13	253.00	1	7,284	0.01%
2023/04/10	14.1	250.55	14.5	249.56	251.50	-0.5	7,413	-0.01%
2023/04/07	11.7	257.94	7	258.00	255.50	4.7	7,538	0.06%
2023/04/06	12.1	257.27	8	253.50	255.00	4.1	7,610	0.05%
2023/03/31	1	260.49	4	260.88	260.50	-3	7,686	-0.04%
2023/03/30	1	253.50	2.1	253.02	255.00	-1.1	7,806	-0.01%
2023/03/29	5	257.20	12	260.13	254.50	-7	8,062	-0.09%
2023/03/28	15	261.00	3	255.50	253.50	12	8,154	0.15%
2023/03/27	17.6	270.05	9	268.06	260.50	8.6	8,195	0.10%
2023/03/24	27	277.37	11.1	277.50	274.00	15.9	8,265	0.19%
2023/03/23	4.1	268.23	6	268.08	271.00	-1.9	8,401	-0.02%
2023/03/22	6	268.00	4	269.00	267.00	2	8,506	0.02%
2023/03/21	20.1	271.99	23	272.28	265.00	-2.9	8,578	-0.03%
2023/03/20	8	265.63	2	268.25	264.50	6	8,650	0.07%
2023/03/17	2	265.04	3	266.83	266.50	-1	8,909	-0.01%
2023/03/16	6	262.17	10	262.15	262.00	-4	9,253	-0.04%
2023/03/15	21	267.45	11	267.14	265.50	10	9,500	0.11%
2023/03/14	14	268.54	6.1	264.84	264.00	7.9	9,568	0.08%
2023/03/13	15.1	272.40	22	274.03	277.50	-7	9,621	-0.07%
2023/03/10	8	272.76	23	274.11	278.00	-15	9,961	-0.15%
2023/03/09	16	276.28	12	277.92	274.50	4	10,181	0.04%
2023/03/08	26	279.23	14	277.54	275.00	12	10,439	0.12%
2023/03/07	31	286.60	17	289.82	294.50	14	10,958	0.13%
2023/03/06	22	288.18	16	289.40	291.00	6	11,073	0.05%
2023/03/03	26.1	264.89	40.8	270.71	279.00	-14.6	11,084	-0.13%
2023/03/02	24.1	251.43	35	251.04	254.00	-11	10,877	-0.10%
2023/03/01	10.3	237.90	14	237.44	238.50	-3.7	10,637	-0.04%
2023/02/24	5	231.50	10	231.50	232.50	-5	10,627	-0.05%
2023/02/23	14	231.96	17	231.29	231.00	-3	10,736	-0.03%
2023/02/22	43	232.00	61.1	236.40	227.50	-18	11,092	-0.16%
2023/02/21	83.1	247.92	87	246.87	247.00	-4	11,254	-0.04%
2023/02/20	5	240.80	4	239.38	241.00	1	11,186	0.01%
2023/02/17	15	238.37	16	238.38	239.00	-1	11,272	-0.01%
2023/02/16	45.5	247.07	43	244.52	240.50	2.5	11,385	0.02%
2023/02/15	20	236.18	10	235.55	235.00	10	11,535	0.09%
2023/02/14	12	239.95	11	234.95	234.00	1	12,132	0.01%
2023/02/13	13	246.38	10	243.33	240.00	3	12,274	0.02%
2023/02/10	32	247.30	27.1	247.17	246.50	4.9	12,362	0.04%
2023/02/09	71	233.50	120	238.06	246.50	-49	12,377	-0.40%	大賣/
2023/02/08	76.1	224.85	49	225.47	224.50	27.1	12,572	0.22%
2023/02/07	26	218.31	24	219.19	222.00	2	13,058	0.02%
2023/02/06	29	213.74	60.1	216.79	218.00	-31.1	13,365	-0.23%
2023/02/03	25	211.38	5	210.60	209.00	20	13,521	0.15%
2023/02/02	37	216.12	18	217.92	218.00	19	13,636	0.14%
2023/02/01	32	215.13	45	214.84	215.50	-13	13,788	-0.09%
2023/01/31	7.1	209.37	8	211.56	213.50	-0.9	13,841	-0.01%
2023/01/30	25.1	211.65	26.1	212.60	210.50	-1	13,834	-0.01%
2023/01/17	26	203.85	17	204.79	202.00	9	13,807	0.07%
2023/01/16	11.1	199.17	31	199.26	204.50	-20	13,780	-0.14%
2023/01/13	32	197.44	25.3	199.42	196.50	6.7	13,891	0.05%
2023/01/12	24.1	202.18	21	200.64	199.50	3.1	13,962	0.02%
2023/01/11	18.1	203.83	19.1	203.15	201.50	-1	14,028	-0.01%
2023/01/10	53.1	210.62	49	210.70	205.00	4.1	14,232	0.03%
2023/01/09	25	206.40	42	206.00	207.50	-17	14,207	-0.12%
2023/01/06	5	193.90	3	194.17	195.00	2	14,069	0.01%
2023/01/05	51	200.01	41	198.79	192.50	10	14,026	0.07%
2023/01/04	16	202.37	11	201.32	199.50	5	13,911	0.04%
2023/01/03	25	199.50	24.1	198.44	206.50	0.9	13,890	0.01%
2022/12/30	49	201.39	73	200.80	197.00	-24	13,734	-0.17%
2022/12/29	35	191.69	28	192.84	192.00	7	13,605	0.05%
2022/12/28	49	200.87	25	200.32	193.00	24	13,608	0.18%
2022/12/27	54	208.76	41	210.17	209.00	13	13,497	0.10%
2022/12/26	22	205.02	19	206.39	205.50	3	13,364	0.02%
2022/12/23	22	200.66	26	203.88	207.50	-4	13,342	-0.03%
2022/12/22	31	201.26	28	202.45	205.00	3	13,381	0.02%
2022/12/21	52.1	198.46	51	196.91	201.00	1.1	13,282	0.01%
2022/12/20	22	210.91	19	209.63	205.50	3	13,081	0.02%
2022/12/19	15	213.70	15	214.73	216.00	0	13,087	0.00%
2022/12/16	14	217.11	12	216.46	214.00	2	13,149	0.02%
2022/12/15	45	226.77	78	226.80	224.00	-33	13,124	-0.25%
2022/12/14	35.1	214.80	37	215.27	218.50	-2	13,035	-0.01%
2022/12/13	47	213.68	44	213.58	213.00	3	13,030	0.02%
2022/12/12	19	217.68	15	217.33	215.00	4	13,033	0.03%
2022/12/09	52	225.69	41.1	222.33	217.00	10.9	13,006	0.08%
2022/12/08	53.1	222.32	78	222.15	225.00	-24.9	12,906	-0.19%
2022/12/07	35	215.04	34.1	214.49	210.00	0.9	12,837	0.01%
2022/12/06	19	209.32	22	210.00	209.50	-3	12,988	-0.02%
2022/12/05	20	214.98	20	214.13	212.00	0	13,144	0.00%
2022/12/02	68	220.24	46.3	222.86	213.50	21.8	13,199	0.16%
2022/12/01	54	210.48	114.3	212.92	220.50	-60.3	12,903	-0.47%	大賣/
2022/11/30	113.3	202.79	82.1	201.79	200.50	31.2	12,760	0.24%	大買/
2022/11/29	132.3	199.55	136.3	199.26	201.50	-4	12,488	-0.03%	大買/大賣/
2022/11/28	50	184.55	58.5	188.30	191.00	-8.5	11,833	-0.07%
2022/11/25	20.2	179.92	28.1	182.11	174.00	-7.8	11,590	-0.07%
2022/11/24	2.2	173.87	6	173.33	175.00	-3.9	11,346	-0.03%
2022/11/23	22.5	169.56	19	170.16	171.00	3.5	11,260	0.03%
2022/11/22	33	170.85	20	171.15	171.50	13	11,208	0.12%
2022/11/21	26	180.10	16	178.16	175.50	10	11,156	0.09%
2022/11/18	90.1	185.62	31	182.79	178.50	59.1	11,039	0.54%
2022/11/17	25	184.24	37.1	187.03	191.50	-12.1	10,731	-0.11%
2022/11/16	36	174.08	37.3	172.03	174.50	-1.3	10,467	-0.01%
2022/11/15	11	170.18	15	170.73	170.50	-4	10,376	-0.04%
2022/11/14	13	167.26	21	168.55	170.00	-8	10,252	-0.08%
2022/11/11	66.3	170.95	51	171.65	166.50	15.3	10,059	0.15%
2022/11/10	87.1	176.86	83.1	181.96	170.50	4	9,688	0.04%
2022/11/09	28	176.66	26	182.94	185.50	2	9,051	0.02%
2022/11/08	23	171.13	27	171.00	169.00	-4	8,857	-0.05%
2022/11/07	35	171.80	32	172.08	168.50	3	8,632	0.03%
2022/11/04	50	171.00	65.2	171.66	170.00	-15.1	8,411	-0.18%
2022/11/03	86.2	167.75	70	168.15	170.00	16.2	8,014	0.20%
2022/11/02	36	151.08	53.1	154.67	161.50	-17.1	7,422	-0.23%
2022/11/01	28.1	141.25	36	142.61	147.00	-7.9	6,970	-0.11%
2022/10/31	22.1	134.84	18	135.06	134.00	4.1	6,695	0.06%
2022/10/28	92	132.90	91.1	131.91	129.50	0.9	6,497	0.01%
2022/10/27	14	123.18	30	125.75	130.50	-16	6,263	-0.26%
2022/10/26	8	119.69	6	118.83	119.00	2	6,075	0.03%
2022/10/25	7	118.86	38	121.39	123.00	-31	6,003	-0.52%
2022/10/24	29	123.38	41	121.46	121.00	-12	5,890	-0.20%
2022/10/21	56	124.71	71	126.45	122.50	-15	5,747	-0.26%
2022/10/20	37.1	136.55	7	133.79	130.00	30.1	5,541	0.54%
2022/10/19	23	143.22	21.1	145.22	143.50	2	5,368	0.04%
2022/10/18	16.1	142.55	13.6	142.37	143.50	2.5	5,204	0.05%
2022/10/17	25.2	135.64	36.1	136.56	143.00	-10.9	4,872	-0.22%
2022/10/14	13	125.54	20.1	127.39	130.50	-7.1	4,580	-0.15%
2022/10/13	7	122.64	12	120.17	119.00	-5	4,526	-0.11%
2022/10/12	5.1	121.79	5	123.10	123.50	0.1	4,490	0.00%
2022/10/11	10	121.30	26	122.13	123.50	-16	4,439	-0.36%
2022/10/07	12	129.50	5	133.00	128.00	7	4,364	0.16%
2022/10/06	26	139.38	12	139.21	136.50	14	4,291	0.33%
2022/10/05	96	140.02	96.2	141.62	136.00	-0.2	4,167	0.00%
2022/10/04	3	132.33	6	134.25	133.50	-3	4,010	-0.07%
2022/10/03	27	131.65	21	131.88	129.00	6	3,946	0.15%
2022/09/30	9	132.89	12	133.46	134.50	-3	3,855	-0.08%
2022/09/29	31	141.84	23	140.35	134.00	8	3,773	0.21%
2022/09/28	5	134.60	4	134.25	134.00	1	3,608	0.03%
2022/09/27	10	136.50	14	136.07	139.00	-4	3,554	-0.11%
2022/09/26	53	139.56	54	137.44	138.00	-1	3,477	-0.03%
2022/09/23	26	141.56	45	139.43	138.00	-19	3,349	-0.57%
2022/09/22	55	143.35	18	143.97	144.00	37	3,215	1.15%
2022/09/21	26	144.21	29	145.07	143.50	-3	3,121	-0.10%
2022/09/20	12	140.21	11	140.23	141.00	1	2,963	0.03%
2022/09/19	22	138.66	19	138.42	137.50	3	2,825	0.11%
2022/09/16	28	142.18	41.4	140.23	139.50	-13.4	2,708	-0.49%
2022/09/15	18.1	146.31	14.1	143.14	139.50	4.1	2,581	0.16%
2022/09/14	79.1	143.94	109.2	143.45	145.50	-30.2	2,391	-1.26%	大賣/
2022/09/13	118.3	144.38	176.5	144.35	151.00	-58.2	2,084	-2.79%	大買/大賣/
2022/09/12	14.1	132.78	71.3	132.25	140.50	-57.2	1,649	-3.47%
2022/09/08	201	122.43	98	124.09	128.00	103	1,374	7.50%	大買/鉅額交易
2022/09/07	6.5	116.69	4.1	119.31	116.50	2.4	1,166	0.20%
2022/09/06	54	116.11	31	117.85	114.50	23	1,050	2.19%
2022/09/05	16	113.97	32	112.05	113.00	-16	870	-1.84%
2022/09/02	13	102.62	16	104.53	106.00	-3	767	-0.39%
2022/09/01	5	102.10	1	99.80	99.80	4	719	0.56%
2022/08/31	2	102.75	1	104.00	104.00	1	697	0.14%
2022/08/30	2	104.75	2	105.00	106.00	0	676	0.00%
2022/08/29	13	105.54	116	104.88	103.50	-103	652	-15.79%	大賣/鉅額交易
2022/08/26	133	112.87	16.1	111.88	110.00	117	619	18.89%	大買/鉅額交易
2022/08/25	14	111.68	14	112.21	109.00	0	565	0.00%
2022/08/24	17	113.41	13	113.62	110.00	4	511	0.78%
2022/08/23	0	0.00	4	112.63	113.50	-4	403	-1.00%
2022/08/22	3	104.50	5	105.60	103.50	-2	358	-0.56%
2022/08/19	8	98.55	20	98.96	97.30	-12	324	-3.70%
2022/08/18	4	100.88	3.1	101.48	102.00	0.9	308	0.28%
2022/08/17	1	100.50	0	0.00	99.90	1	295	0.34%
2022/08/16	3	100.50	2	100.80	101.50	1	289	0.35%
2022/08/15	4	98.15	8	99.19	100.00	-4	272	-1.47%
2022/08/12	6	96.48	4.2	98.19	99.00	1.8	244	0.73%
2022/08/11	38	95.94	12	97.18	96.40	26	218	11.88%
2022/08/10	27	92.59	9	92.87	93.10	18	186	9.63%
2022/08/09	5	89.68	3	89.87	89.70	2	160	1.25%
2022/08/08	9	84.22	2	84.65	84.60	7	137	5.10%
2022/06/02	0	0.00	1	79.70	79.70	-1	207	-0.48%
2022/05/17	0	0.00	1	81.80	82.80	-1	187	-0.53%
2022/05/16	1	81.30	1	82.70	81.20	0	180	0.00%
2022/05/11	0	0.00	1	78.60	78.50	-1	168	-0.59%
2022/05/06	1	82.50	0	0.00	82.50	1	158	0.63%
2022/05/04	0	0.00	3	79.30	79.10	-3	145	-2.06%
2022/05/03	0	0.00	11	78.74	78.80	-11	145	-7.55%
2022/04/26	0	0.00	6	77.00	77.20	-6	138	-4.32%
2022/04/21	0	0.00	0.3	79.80	79.80	-0.3	134	-0.20%
2022/04/15	1	79.40	0	0.00	79.50	1	129	0.77%
2022/04/06	0	0.00	2	75.80	75.80	-2	94	-2.12%
2022/04/01	0	0.00	1	75.50	75.80	-1	93	-1.07%
2022/03/25	0	0.00	3	76.43	76.50	-3	92	-3.26%
2022/03/23	2	76.20	0	0.00	76.00	2	91	2.18%
2022/03/21	20	73.99	0	0.00	74.00	20	89	22.25%
2022/03/18	0	0.00	2	76.40	73.90	-2	78	-2.54%
2022/03/16	0	0.00	2	76.10	76.20	-2	54	-3.66%
2022/03/15	0	0.00	1	76.00	76.00	-1	55	-1.82%
2022/03/10	0	0.00	1	76.70	76.40	-1	47	-2.10%
2022/03/09	0	74.50	0	0.00	75.00	0	45	0.00%
2022/02/24	0	0.00	1	73.50	73.00	-1	41	-2.44%
2022/01/25	0	0.00	1	73.70	73.70	-1	51	-1.95%
2022/01/17	1	76.10	2	76.10	76.10	-1	55	-1.81%
2021/12/21	1	72.30	1	72.30	72.30	0	51	0.00%
2021/12/17	0	0.00	1	72.10	72.10	-1	51	-1.95%
2021/12/13	2	71.40	2	71.40	71.40	0	50	0.00%
2021/12/10	2	71.15	1	71.40	71.40	1	50	1.96%
2021/12/02	1	70.40	1	70.40	70.40	0	49	0.00%
2021/11/30	1	70.80	0	0.00	70.10	1	50	1.99%
2021/11/26	1	70.40	1	70.40	70.40	0	49	0.00%
2021/11/17	0	0.00	1	72.00	72.40	-1	48	-2.07%
2021/11/09	1	71.00	0	0.00	70.50	1	44	2.22%
2021/10/05	0	0.00	6	75.00	75.10	-6	54	-10.97%
2021/09/24	0	0.00	1	77.00	77.70	-1	54	-1.84%
2021/09/17	1	76.00	0	0.00	76.70	1	55	1.81%
2021/08/13	0	0.00	1	77.29	77.10	-1	66	-1.54%
2021/08/04	1	79.50	0	0.00	79.90	1	81	1.23%
2021/07/22	1.2	79.50	0	0.00	79.40	1.2	85	1.41%
2021/07/15	0	0.00	0.1	81.00	80.90	-0.1	89	-0.11%
2021/07/08	0	0.00	0.2	78.50	80.10	-0.2	95	-0.24%
2021/07/05	0	0.00	3	80.50	81.10	-3	103	-2.89%
2021/06/29	1	81.50	1	80.50	80.20	0	119	0.00%
2021/05/28	0	0.00	1	77.50	77.90	-1	147	-0.68%
2021/05/27	0	0.00	1.3	77.00	76.80	-1.3	150	-0.87%
2021/05/19	0	0.00	0	75.10	75.10	0	189	-0.01%
2021/05/14	2	73.55	2	73.00	72.60	0	189	0.00%
2021/05/12	0	0.00	0.1	82.80	77.10	-0.1	184	-0.06%
2021/05/05	0	0.00	0.3	77.08	77.90	-0.3	182	-0.14%
2021/05/04	0	0.00	1	77.50	77.20	-1	184	-0.54%
2021/04/16	0	0.00	2	85.80	85.40	-2	208	-0.96%
2021/04/08	0	0.00	1	89.50	89.80	-1	264	-0.38%
2021/04/07	1	92.00	1	90.50	90.50	0	262	0.00%
2021/03/23	0	0.00	1	86.50	86.60	-1	359	-0.28%
2021/03/15	0	0.00	0	84.75	84.90	0	352	0.00%
2021/03/04	0	0.00	1	83.60	84.00	-1	354	-0.28%
2021/02/26	0	0.00	4	85.30	85.70	-4	350	-1.14%
2021/02/25	0	0.00	1	88.40	88.50	-1	349	-0.29%
2021/02/24	5	89.84	0	0.00	90.00	5	343	1.46%
2021/02/23	0	0.00	4	84.00	84.60	-4	325	-1.23%
2021/02/05	0	0.00	0.2	83.60	83.60	-0.2	322	-0.06%
2021/02/03	0	0.00	1	84.70	84.60	-1	321	-0.31%
2021/02/02	0	0.00	1	84.40	84.90	-1	321	-0.31%
2021/01/28	0	0.00	2	85.70	85.90	-2	317	-0.63%
2021/01/20	1	90.00	4	88.15	87.50	-3	303	-0.99%
2021/01/19	1	91.44	0	0.00	90.30	1	298	0.34%
2021/01/12	0	0.00	1	90.70	90.20	-1	280	-0.36%
2021/01/11	1	93.70	0	0.00	93.00	1	277	0.36%
2021/01/08	0	0.00	5	90.72	91.20	-5	273	-1.83%
2021/01/06	0	0.00	3	93.80	91.40	-3	264	-1.13%
2021/01/05	4	94.23	4	96.88	94.30	0	253	0.00%
2021/01/04	2	91.50	21	91.49	91.40	-19	236	-8.03%
2020/12/31	9	91.62	0	0.00	90.60	9	225	4.00%
2020/12/30	0	0.00	10	87.93	87.90	-10	211	-4.73%
2020/12/29	1	89.10	0	0.00	88.80	1	208	0.48%
2020/12/28	0	0.00	1	90.00	88.30	-1	201	-0.50%
2020/12/25	2	90.40	2	90.10	89.60	0	195	0.00%
2020/12/24	0	0.00	6	90.00	89.50	-6	189	-3.16%
2020/12/23	10	90.25	0	0.00	89.50	10	178	5.61%
2020/12/21	3	86.40	0	0.00	87.50	3	148	2.01%
2020/12/07	0	0.00	10.5	78.19	78.00	-10.5	105	-9.94%
2020/12/03	0	0.00	10	78.53	78.10	-10	108	-9.18%
2020/11/23	0	0.00	1	78.40	78.30	-1	137	-0.73%
2020/10/27	0	0.00	0.1	74.12	74.50	-0.1	157	-0.05%
2020/10/26	0	0.00	3	74.00	74.20	-3	161	-1.86%
2020/10/23	1	75.00	0	0.00	74.70	1	162	0.62%
2020/10/21	1	76.20	0	0.00	75.90	1	168	0.59%
2020/10/13	0	0.00	1	74.80	74.80	-1	172	-0.58%
2020/10/06	1	75.00	0	0.00	74.60	1	175	0.57%
2020/09/15	1	76.30	0	0.00	76.20	1	195	0.51%
2020/09/04	0	0.00	1	81.00	81.40	-1	199	-0.50%
2020/09/03	0	0.00	1	76.00	76.50	-1	185	-0.54%
2020/08/11	0	0.00	1	73.00	72.80	-1	207	-0.48%
2020/08/07	0	0.00	1	72.80	73.20	-1	212	-0.47%
2020/07/27	0	0.00	2	72.00	72.20	-2	237	-0.84%
2020/07/20	0	0.00	0.1	71.30	71.30	-0.1	242	-0.02%
2020/07/15	0	0.00	5	74.60	74.60	-5	247	-2.02%
2020/07/10	0	0.00	1	74.80	75.10	-1	251	-0.40%
2020/07/03	0	0.00	1	76.10	75.80	-1	245	-0.41%
2020/06/29	0	0.00	2	73.00	73.00	-2	247	-0.81%
2020/06/22	1	75.30	1	76.40	75.40	0	248	0.00%
2020/06/16	0	0.00	2	73.65	73.70	-2	251	-0.79%
2020/06/15	1	71.70	0	0.00	71.10	1	257	0.39%
2020/06/12	1	71.90	1	71.00	72.40	0	258	0.00%
2020/06/11	2	73.45	1	75.20	73.00	1	261	0.38%
2020/06/09	0	0.00	2	75.35	75.20	-2	256	-0.78%
2020/06/05	0	0.00	1	73.90	73.40	-1	260	-0.38%
2020/06/04	1	73.70	1	75.70	73.60	0	262	0.00%
2020/06/01	0	0.00	1	72.70	72.60	-1	262	-0.38%
2020/05/22	2	71.40	0	0.00	70.50	2	263	0.76%
2020/05/21	0	0.00	1	72.70	72.20	-1	263	-0.38%
2020/05/20	0	0.00	2	70.30	70.70	-2	259	-0.77%
2020/05/13	1	69.80	0	0.00	70.10	1	277	0.36%
2020/05/11	1	71.50	0	0.00	71.80	1	273	0.37%
2020/05/05	1	70.40	1	70.90	71.00	0	260	0.00%
2020/04/29	1	70.00	0	0.00	70.40	1	257	0.39%
2020/04/22	0	0.00	1	65.90	66.70	-1	265	-0.38%
2020/04/17	2.3	71.01	2	71.55	70.20	0.3	262	0.13%
2020/04/16	2	70.50	0	0.00	70.50	2	260	0.77%
2020/04/14	1	70.50	0	0.00	70.50	1	260	0.38%
2020/04/13	0	0.00	1	67.30	67.30	-1	261	-0.38%
2020/04/10	1.1	67.53	0	0.00	67.80	1.1	262	0.40%
2020/04/09	5	68.10	1	69.50	68.70	4	265	1.51%
2020/04/08	0	0.00	1	68.50	68.50	-1	262	-0.38%
2020/04/07	2	64.95	0	0.00	66.80	2	261	0.77%
2020/04/06	1	62.80	0	0.00	63.90	1	256	0.39%
2020/03/25	1	63.40	0	0.00	62.00	1	254	0.39%
2020/03/24	1	60.00	0	0.00	60.60	1	251	0.40%
2020/03/20	0	0.00	1	63.00	61.00	-1	253	-0.39%
2020/03/19	0	0.00	3	59.50	58.70	-3	250	-1.20%
2020/03/18	3	67.00	0	0.00	65.20	3	245	1.22%
2020/03/13	2	70.90	1	71.10	71.90	1	237	0.42%
2020/03/11	0	0.00	2	83.10	82.00	-2	220	-0.91%
2020/03/05	1	89.30	0	0.00	89.00	1	214	0.47%
2020/02/25	0	0.00	1	88.60	88.40	-1	202	-0.49%
2020/02/24	1	89.70	0	0.00	90.00	1	199	0.50%
2020/02/20	1	93.50	1	92.60	91.00	0	195	0.00%
2020/02/19	1	92.90	0	0.00	92.20	1	190	0.52%
2020/02/07	0	0.00	1	85.60	84.80	-1	184	-0.54%
2020/02/06	1	87.00	0	0.00	87.00	1	186	0.53%
2020/02/05	1	86.60	0	0.00	85.50	1	188	0.53%
2020/02/03	1	79.40	0	0.00	80.00	1	190	0.53%
2020/01/20	1	92.50	0	0.00	91.50	1	184	0.54%
2020/01/15	0	0.00	1	88.40	88.40	-1	180	-0.55%
2020/01/13	1	86.50	0	0.00	86.30	1	187	0.53%
2020/01/09	3	88.20	0	0.00	88.20	3	186	1.61%
2020/01/07	0	0.00	0.2	90.10	89.60	-0.2	186	-0.10%
2020/01/06	4	91.00	0	0.00	90.60	4	191	2.09%
2020/01/02	0	0.00	2	92.90	92.60	-2	246	-0.81%
2019/12/26	15	91.31	0	0.00	91.00	15	266	5.62%
2019/12/18	1	92.60	0	0.00	92.90	1	282	0.35%
2019/12/17	0	0.00	0.5	92.90	92.90	-0.5	282	-0.19%
2019/12/11	0	0.00	1	90.90	91.00	-1	285	-0.35%
2019/12/09	0	0.00	1	91.20	91.20	-1	289	-0.35%
2019/12/02	0	0.00	1	91.00	90.70	-1	344	-0.29%
2019/11/29	1	92.00	0	0.00	92.00	1	343	0.29%
2019/11/27	1	93.30	0	0.00	93.80	1	343	0.29%
2019/11/15	0	0.00	1	93.00	93.00	-1	358	-0.28%
2019/11/14	1	93.00	0	0.00	92.50	1	359	0.28%
2019/11/12	0	0.00	0	92.20	92.20	0	366	-0.01%
2019/11/06	1	97.10	0	0.00	97.00	1	384	0.26%
2019/11/04	1	98.70	0	0.00	98.30	1	389	0.26%
2019/10/30	0	0.00	1	100.50	100.00	-1	388	-0.26%
2019/10/18	1	99.60	0	99.60	99.50	1	469	0.21%
2019/10/09	0	0.00	2	102.75	100.00	-2	475	-0.42%
2019/10/08	5	101.60	3	100.27	100.00	2	448	0.45%
2019/10/07	4	97.25	1	99.00	97.00	3	424	0.71%
2019/10/01	1	102.50	0	0.00	102.00	1	413	0.24%
2019/09/27	0	0.00	2	102.00	102.00	-2	420	-0.48%
2019/09/25	2	107.50	0	0.00	103.50	2	431	0.46%
2019/09/24	1	104.00	0	0.00	104.00	1	453	0.22%
2019/09/20	0	0.00	0.2	104.50	104.50	-0.2	460	-0.03%
2019/09/17	0	0.00	1	101.00	101.50	-1	480	-0.21%
2019/09/10	0.5	104.00	0	0.00	104.00	0.5	502	0.11%
2019/09/05	2	106.25	1	106.00	106.50	1	532	0.19%
2019/08/30	0	0.00	2	102.75	102.50	-2	621	-0.32%
2019/08/23	0	0.00	0	108.00	107.00	0	720	0.00%
2019/08/22	0	0.00	0.1	106.50	106.50	-0.1	746	-0.01%
2019/08/19	1	103.00	1	102.50	102.50	0	926	0.00%
2019/08/15	1	100.00	0	0.00	101.00	1	1,170	0.09%
2019/08/14	1	105.00	1	105.00	103.50	0	1,173	0.00%
2019/08/13	1	103.50	0	0.00	103.00	1	1,170	0.09%
2019/08/12	0	0.00	3	111.00	112.00	-3	1,166	-0.26%
2019/08/08	1	107.50	1	108.00	109.00	0	1,161	0.00%
2019/08/07	1	105.50	1	106.00	104.00	0	1,155	0.00%
2019/08/06	1	105.50	0	0.00	105.00	1	1,156	0.09%
2019/08/02	0	0.00	3	110.50	110.00	-3	1,151	-0.26%
2019/07/31	2	111.25	1	111.50	112.50	1	1,161	0.09%
2019/07/30	1	111.00	3	112.33	110.50	-2	1,166	-0.17%
2019/07/29	10	121.95	0	0.00	118.50	10	1,175	0.85%
2019/07/26	2	125.50	10	125.00	125.50	-8	1,146	-0.70%
2019/07/25	0	0.00	5	124.00	122.50	-5	1,132	-0.44%
2019/07/24	1	124.00	0	0.00	124.00	1	1,130	0.09%
2019/07/22	1	123.00	0	0.00	123.50	1	1,120	0.09%
2019/07/15	1	122.50	0	0.00	122.50	1	1,130	0.09%
2019/07/10	1	120.00	0	0.00	120.00	1	1,122	0.09%
2019/07/03	1	118.50	0	0.00	118.50	1	1,123	0.09%
2019/07/01	15	121.20	0	0.00	118.50	15	1,124	1.33%
2019/06/21	0	0.00	2	123.50	121.00	-2	1,103	-0.18%
2019/06/20	0	0.00	3	124.33	123.50	-3	1,104	-0.27%
2019/06/18	1	121.00	0	0.00	120.50	1	1,094	0.09%
2019/06/17	4	122.00	23	124.11	121.50	-19	1,092	-1.74%
2019/06/14	1	127.00	0	0.00	125.50	1	1,073	0.09%
2019/06/12	5	126.60	9	127.28	126.50	-4	1,088	-0.37%
2019/06/11	11	129.09	11	129.49	127.50	0	1,140	0.00%
2019/06/10	10	125.50	13	128.15	128.50	-3	1,092	-0.27%
2019/06/06	0	0.00	2	127.25	126.00	-2	1,058	-0.19%
2019/06/05	12	129.63	6	126.92	125.50	6	1,055	0.57%
2019/06/04	13	130.04	49	130.09	128.50	-36	1,047	-3.44%
2019/06/03	8	129.88	9	129.61	130.00	-1	1,038	-0.10%
2019/05/31	11	130.36	10	131.40	129.00	1	1,016	0.10%
2019/05/30	9	128.17	11	129.18	130.00	-2	1,004	-0.20%
2019/05/29	7	127.21	5	128.00	129.00	2	998	0.20%
2019/05/28	45	130.17	20	128.23	126.00	25	983	2.54%
2019/05/27	11	129.00	11	129.09	132.00	0	902	0.00%
2019/05/24	14	131.68	3	131.33	128.00	11	904	1.22%
2019/05/23	65	130.30	65	130.92	128.50	0	896	0.00%
2019/05/22	32	125.89	14	126.11	129.00	18	749	2.40%
2019/05/21	1	114.50	4	117.38	119.00	-3	674	-0.44%
2019/05/16	1	111.00	1	115.50	110.50	0	744	0.00%
2019/05/10	2	111.75	0	0.00	112.50	2	934	0.21%
2019/05/09	1	112.50	2	114.00	113.00	-1	932	-0.11%
2019/05/07	2	119.00	0	0.00	116.00	2	922	0.22%
2019/05/06	4	117.88	3	119.83	117.50	1	916	0.11%
2019/04/24	1	114.00	0	0.00	115.00	1	972	0.10%
2019/04/22	1	119.50	1	121.00	117.50	0	1,017	0.00%
2019/04/19	2	113.00	1	112.00	112.00	1	1,003	0.10%
2019/04/18	1	116.00	0	0.00	115.00	1	996	0.10%
2019/04/15	1	117.50	2	118.00	118.50	-1	1,008	-0.10%
2019/04/12	3	115.67	0	0.00	115.00	3	1,009	0.30%
2019/04/10	0	0.00	2	119.01	120.00	-2	1,006	-0.20%
2019/04/08	0	0.00	1	124.00	124.50	-1	1,007	-0.10%
2019/04/01	0	0.00	1	121.50	120.00	-1	1,023	-0.10%
2019/03/28	1	121.50	0	0.00	120.00	1	1,035	0.10%
2019/03/27	2	122.50	0	0.00	122.00	2	1,042	0.19%
2019/03/26	0	0.00	1	119.00	119.50	-1	1,028	-0.10%
2019/03/22	0	0.00	0.2	115.00	115.50	-0.2	1,017	-0.02%
2019/03/21	1	117.00	0	0.00	116.50	1	1,019	0.10%
2019/03/19	0	0.00	1	117.50	115.50	-1	1,040	-0.10%
2019/03/15	6	113.50	14	114.75	118.00	-8	1,046	-0.76%
2019/03/14	27	118.63	56	116.24	113.00	-29	1,032	-2.81%
2019/03/13	1	125.00	0	0.00	123.50	1	990	0.10%
2019/03/12	6	125.92	1	128.50	125.00	5	1,019	0.49%
2019/03/11	7	125.07	8	125.50	127.00	-1	1,019	-0.10%
2019/03/08	5	121.10	3	122.50	123.50	2	1,032	0.19%
2019/03/07	10	123.20	1	123.50	121.50	9	1,043	0.86%
2019/03/06	0	0.00	8	122.25	121.50	-8	1,085	-0.74%
2019/03/05	21	124.69	26	122.06	120.00	-5	1,146	-0.44%
2019/03/04	6	119.50	16	119.94	121.00	-10	1,161	-0.86%
2019/02/27	10	121.20	0	0.00	122.00	10	1,199	0.83%
2019/02/26	3	119.50	5	120.50	119.50	-2	1,201	-0.17%
2019/02/25	9	119.83	39	120.55	120.50	-30	1,238	-2.42%
2019/02/22	33	127.59	17	127.65	124.00	16	1,287	1.24%
2019/02/21	9	124.11	15	124.13	126.00	-6	1,293	-0.46%
2019/02/20	5	127.00	24	125.19	124.00	-19	1,282	-1.48%
2019/02/19	4	124.75	0	0.00	125.50	4	1,269	0.32%
2019/02/18	7	126.50	6	127.00	126.50	1	1,263	0.08%
2019/02/15	18	124.36	16	120.44	120.00	2	1,216	0.16%
2019/02/14	21	123.79	17	123.62	123.00	4	1,193	0.34%
2019/02/13	3	118.50	13	118.31	125.00	-10	1,159	-0.86%
2019/02/12	42	114.76	22.3	113.83	115.50	19.7	1,105	1.78%
2019/02/11	35	106.34	14	108.18	111.00	21	1,032	2.03%
2019/01/30	0	0.00	2	101.50	101.00	-2	997	-0.20%
2019/01/29	1	101.00	1	101.00	101.00	0	1,003	0.00%
2019/01/25	10	101.75	46	101.22	101.00	-36	1,013	-3.55%
2019/01/24	2	100.75	1	101.00	100.50	1	1,021	0.10%
2019/01/23	13	99.89	13	99.08	100.00	0	1,036	0.00%
2019/01/22	13	104.50	10	102.75	100.00	3	1,035	0.29%
2019/01/21	1	100.50	5	100.50	102.50	-4	1,025	-0.39%
2019/01/18	3	103.17	0	0.00	103.00	3	1,030	0.29%
2019/01/17	18	104.89	2	104.00	103.50	16	1,027	1.56%
2019/01/16	17	106.38	4	104.50	101.50	13	1,019	1.28%
2019/01/14	12	99.08	4	100.70	101.50	8	990	0.81%
2019/01/07	0	0.00	11	96.32	96.00	-11	962	-1.14%
2019/01/04	1	93.00	0	0.00	92.90	1	954	0.10%
2018/12/27	0	0.00	10	95.50	94.10	-10	958	-1.04%
2018/12/25	1	93.60	15	93.64	93.60	-14	951	-1.47%
2018/12/24	2	97.80	2	96.60	96.10	0	945	0.00%
2018/12/21	2	94.10	1	91.70	92.60	1	928	0.11%
2018/12/20	1	90.10	0	0.00	90.10	1	918	0.11%
2018/12/19	0	0.00	2	94.00	93.00	-2	913	-0.22%
2018/12/18	1	94.60	1	94.80	94.10	0	910	0.00%
2018/12/17	0	0.00	1	94.50	94.20	-1	907	-0.11%
2018/12/14	0	0.00	1	94.50	95.80	-1	912	-0.11%
2018/12/13	10	98.16	6	97.40	96.00	4	917	0.44%
2018/12/12	2	98.15	2	98.30	98.00	0	899	0.00%
2018/12/11	1	94.00	1	94.10	94.90	0	889	0.00%
2018/12/10	1	94.00	0	0.00	93.50	1	884	0.11%
2018/12/07	7	98.83	2	97.20	97.20	5	874	0.57%
2018/12/06	4	95.85	2	96.10	94.70	2	862	0.23%
2018/12/05	9	103.72	3	105.83	99.50	6	841	0.71%
2018/12/04	2	105.75	1.4	104.70	104.50	0.6	805	0.07%
2018/12/03	1	106.50	2	106.00	104.00	-1	790	-0.13%
2018/11/30	0	0.00	1	106.00	106.00	-1	763	-0.13%
2018/11/29	6	107.00	10	108.40	107.00	-4	747	-0.53%
2018/11/28	13.4	109.61	9	111.22	107.50	4.4	695	0.63%
2018/11/27	2	103.00	4	102.63	101.50	-2	637	-0.31%
2018/11/26	3	100.93	3	103.00	103.00	0	604	0.00%
2018/11/23	2	97.40	2	95.20	94.00	0	559	0.00%
2018/11/22	3	99.20	38	102.39	96.00	-35	544	-6.43%
2018/11/21	21	102.52	35	104.96	100.00	-14	499	-2.80%
2018/11/20	2	97.95	211.1	99.96	100.00	-209.1	420	-49.74%	大賣/鉅額交易
2018/11/16	0	0.00	1	89.00	89.00	-1	361	-0.28%
2018/11/14	1	92.70	0	0.00	90.10	1	353	0.28%
2018/11/12	3	93.03	0	0.00	91.60	3	347	0.86%
2018/11/08	0	0.00	1	94.40	94.00	-1	338	-0.30%
2018/11/05	2	94.35	1	95.40	93.80	1	324	0.31%
2018/11/02	1	97.50	0.6	96.20	96.20	0.4	317	0.13%
2018/11/01	0	0.00	3	96.50	95.80	-3	308	-0.97%
2018/10/31	21	96.85	1	96.90	96.20	20	294	6.79%
2018/10/26	0	0.00	3	88.80	86.50	-3	266	-1.12%
2018/10/25	0	0.00	1	92.60	93.50	-1	251	-0.40%
2018/10/24	28	94.51	9	94.67	94.80	19	244	7.77%
2018/10/23	0	0.00	3	95.70	96.00	-3	231	-1.30%
2018/10/22	23	94.33	23	94.99	95.00	0	216	0.00%
2018/10/19	2	89.25	0	0.00	92.30	2	197	1.01%
2018/10/17	1	86.10	0	0.00	87.00	1	186	0.53%
2018/10/16	0	0.00	2	82.70	83.00	-2	183	-1.09%
2018/10/15	3	81.50	0	0.00	81.00	3	182	1.64%
2018/10/09	2	84.50	2	87.55	84.60	0	172	0.00%
2018/10/05	1	89.10	0	0.00	89.10	1	166	0.60%
2018/10/04	3	86.10	4	87.20	89.00	-1	162	-0.62%
2018/10/03	3	88.00	0	0.00	87.70	3	158	1.89%
2018/10/02	0	0.00	1	91.30	91.60	-1	153	-0.65%
2018/10/01	1	92.50	0	0.00	92.70	1	151	0.66%
2018/09/28	7	93.03	3	91.53	91.60	4	149	2.68%
2018/09/26	3	94.20	0	0.00	93.90	3	140	2.13%
2018/09/25	0	0.00	3	91.33	92.40	-3	135	-2.22%
2018/09/19	1	90.50	1.2	90.73	90.70	-0.2	112	-0.14%
2018/09/18	0	0.00	5	84.30	85.10	-5	99	-5.05%
2018/09/11	5	83.46	0	0.00	82.70	5	92	5.43%
2018/09/10	4	81.58	0	0.00	82.20	4	90	4.42%
2018/09/06	0	0.00	2	84.20	84.00	-2	84	-2.36%
2018/09/05	2	85.10	0	0.00	84.60	2	83	2.40%
2018/08/24	2	77.40	5	77.16	78.90	-3	62	-4.77%
2018/08/23	0	0.00	22	78.91	78.50	-22	59	-36.67%
2018/08/16	2	71.05	0	0.00	71.00	2	53	3.75%
2018/08/14	1	73.10	0	0.00	73.20	1	52	1.91%
2018/08/13	4	75.03	0	0.00	73.90	4	51	7.75%
2018/08/10	2	76.65	0	0.00	76.10	2	50	3.96%
2018/08/09	3.1	76.54	0	0.00	77.00	3.1	50	6.04%
2018/08/08	1	76.60	0	0.00	76.90	1	50	1.98%
2018/08/07	2	77.00	0	0.00	77.00	2	50	3.98%
2018/07/27	0.2	76.50	0	0.00	76.50	0.2	47	0.51%
2018/07/17	0.8	76.20	0	0.00	76.20	0.8	48	1.64%
2018/07/06	0	0.00	3	78.03	78.50	-3	44	-6.75%
2018/06/12	1	83.30	0	0.00	83.10	1	45	2.18%
2018/06/05	0	0.00	1	83.40	83.40	-1	43	-2.31%
2018/05/25	1	81.50	0	0.00	81.20	1	45	2.22%
2018/05/24	0	0.00	2	80.90	80.80	-2	45	-4.38%
2018/04/19	0.5	84.40	0	0.00	84.40	0.5	63	0.79%
2018/04/10	0	86.00	0	0.00	86.40	0	69	0.01%
2018/04/09	0.4	86.30	0	0.00	86.20	0.4	70	0.57%
2018/03/28	0	85.80	0	0.00	85.80	0	69	0.00%
2018/03/21	0	0.00	1	86.30	86.30	-1	72	-1.38%
2018/03/15	0	0.00	0	88.00	86.50	0	83	-0.03%
2018/03/09	0	85.50	0	0.00	85.40	0	104	0.01%
2018/03/08	0.3	86.00	0	0.00	86.00	0.3	105	0.28%
2018/03/05	3	84.87	0	0.00	84.50	3	110	2.72%
2018/02/23	0	0.00	1	86.10	85.90	-1	114	-0.87%
2018/02/22	2	86.00	0	0.00	86.00	2	115	1.73%
2018/02/06	0	0.00	2	85.45	85.10	-2	121	-1.64%
2018/01/29	0	0.00	0	93.40	93.70	0	128	-0.02%
2018/01/26	0	0.00	1	93.90	93.80	-1	129	-0.77%
2018/01/25	0	0.00	0.1	94.00	94.00	-0.1	131	-0.04%
2018/01/22	0	94.50	0	0.00	94.10	0	137	0.02%
2018/01/10	0.1	94.20	0	0.00	94.10	0.1	166	0.06%
2018/01/09	0	0.00	0	95.80	95.80	0	178	-0.01%
2018/01/08	1	97.40	0	0.00	96.20	1	184	0.54%
2018/01/02	0	0.00	1	95.80	96.00	-1	222	-0.45%