晶睿 (3454)-元大券商分點個股進出

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
134.5
漲跌
▲1.5
漲幅
+1.13%
成交量
179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

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－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	8	135.13	7	134.43	134.50	1	229	0.44%
2024/05/06	1	133.00	1	133.41	133.00	0	231	-0.01%
2024/05/03	1	133.00	1.1	134.55	133.00	-0.1	235	-0.04%
2024/05/02	3	134.67	1.7	134.54	134.00	1.3	237	0.54%
2024/04/30	5	135.70	8.3	135.89	136.00	-3.3	238	-1.40%
2024/04/29	3	138.00	1.4	138.53	139.50	1.6	236	0.66%
2024/04/26	4	137.37	4.9	136.45	136.50	-0.9	235	-0.38%
2024/04/25	4	137.50	3.1	138.18	137.50	0.9	236	0.38%
2024/04/24	7	136.64	6	137.08	137.00	1	238	0.42%
2024/04/23	11	133.68	10.1	133.50	134.00	0.9	245	0.35%
2024/04/22	8	130.19	5.2	129.81	129.00	2.8	244	1.14%
2024/04/19	10	131.15	14.8	130.99	131.00	-4.8	244	-1.96%
2024/04/18	6	136.00	7.9	137.13	135.50	-1.9	243	-0.77%
2024/04/17	7	133.71	8.1	134.12	136.50	-1.1	242	-0.47%
2024/04/16	20	132.35	17.6	133.62	131.50	2.4	241	0.99%
2024/04/15	12	139.67	10.6	139.86	138.50	1.4	240	0.59%
2024/04/12	9	142.28	12.5	143.44	141.50	-3.5	250	-1.40%
2024/04/11	5	142.10	4.6	142.63	141.50	0.4	254	0.16%
2024/04/10	8	145.94	7.5	145.79	144.00	0.5	254	0.18%
2024/04/09	4	143.25	4	143.77	143.50	0	254	-0.01%
2024/04/08	3	142.50	2.2	142.79	142.50	0.8	260	0.30%
2024/04/03	2	143.75	1.6	143.63	143.00	0.4	270	0.14%
2024/04/02	4	144.75	5.1	145.60	145.00	-1.1	276	-0.39%
2024/04/01	2	146.00	2.1	146.00	146.00	-0.1	285	-0.02%
2024/03/29	0	0.00	0.6	147.38	145.50	-0.6	285	-0.20%
2024/03/28	3	149.50	0.5	149.58	148.00	2.5	284	0.87%
2024/03/27	1	144.50	1	145.00	145.00	0	278	0.00%
2024/03/26	2.1	146.48	0	146.30	144.00	2	283	0.72%
2024/03/25	6	146.92	6	147.00	147.00	0	286	0.00%
2024/03/22	8	145.44	6	145.50	145.00	2	292	0.68%
2024/03/21	5	144.40	5	144.60	145.00	0	314	0.00%
2024/03/20	6	142.83	7	143.14	143.00	-1	315	-0.32%
2024/03/19	9	142.06	7.4	142.00	142.00	1.6	317	0.52%
2024/03/18	14	142.00	15	142.17	141.50	-1	318	-0.30%
2024/03/15	7	144.57	5.2	145.22	144.00	1.8	317	0.55%
2024/03/14	9	145.17	9.4	145.44	145.50	-0.3	321	-0.11%
2024/03/13	4	146.52	5.5	147.50	146.50	-1.5	322	-0.46%
2024/03/12	13	148.92	9.9	150.21	149.50	3.1	328	0.95%
2024/03/11	17	145.32	12.2	146.03	145.50	4.8	327	1.47%
2024/03/08	8	148.94	14.5	149.07	147.00	-6.5	330	-1.98%
2024/03/07	6	150.25	5.9	149.83	149.00	0.1	343	0.02%
2024/03/06	4	152.50	4.6	151.93	151.50	-0.6	375	-0.15%
2024/03/05	5	154.00	6.8	154.41	154.00	-1.8	397	-0.46%
2024/03/04	33	155.98	33.2	155.67	155.00	-0.2	404	-0.05%
2024/03/01	46	152.42	45.3	152.54	153.50	0.7	393	0.17%
2024/02/29	13	145.73	13.1	145.80	146.00	-0.1	382	-0.02%
2024/02/27	5	148.80	9.4	148.09	148.00	-4.4	393	-1.11%
2024/02/26	6	151.33	7.2	151.32	151.50	-1.2	401	-0.30%
2024/02/23	7	150.00	5.7	150.34	149.00	1.3	407	0.32%
2024/02/22	9	151.39	6.7	151.25	151.00	2.4	424	0.55%
2024/02/21	8	152.56	6.5	152.84	153.50	1.5	449	0.34%
2024/02/20	2	150.75	1.2	150.09	150.50	0.8	447	0.17%
2024/02/19	11.4	152.27	11.1	152.73	152.00	0.3	449	0.06%
2024/02/16	5.4	144.77	6	145.50	148.00	-0.6	446	-0.14%
2024/02/15	21.1	143.67	23.9	143.82	143.50	-2.8	444	-0.63%
2024/02/05	6	150.50	5.7	150.87	149.50	0.3	442	0.07%
2024/02/02	4.6	151.64	5	151.90	152.50	-0.4	447	-0.08%
2024/02/01	4	151.75	8	151.88	151.50	-4	461	-0.87%
2024/01/31	5	153.20	5.9	152.80	152.00	-0.9	474	-0.19%
2024/01/30	9.2	157.32	10	156.55	155.00	-0.8	479	-0.17%
2024/01/29	6	155.50	4.1	156.62	154.50	1.9	486	0.39%
2024/01/26	4	153.25	7.3	154.44	155.00	-3.3	487	-0.67%
2024/01/25	6	150.42	4.6	151.10	150.00	1.4	486	0.29%
2024/01/24	4	153.75	12.4	154.00	153.00	-8.4	486	-1.72%
2024/01/23	10	153.15	8.5	153.23	154.00	1.5	490	0.30%
2024/01/22	6	152.08	7.2	152.37	152.50	-1.2	495	-0.23%
2024/01/19	4	148.75	7.5	149.23	149.00	-3.5	508	-0.70%
2024/01/18	11	148.36	8.5	148.88	147.50	2.5	509	0.48%
2024/01/17	29	151.74	19.6	152.91	149.50	9.5	508	1.86%
2024/01/16	1	158.00	1.1	157.20	157.00	-0.1	503	-0.02%
2024/01/15	5	158.20	5	158.20	158.50	0	505	0.00%
2024/01/12	1	158.00	8.3	157.97	157.50	-7.3	510	-1.44%
2024/01/11	4	158.38	4	158.50	159.00	0	514	0.00%
2024/01/10	6	157.75	5.1	157.22	157.00	0.9	519	0.18%
2024/01/09	11	160.55	8	161.06	158.50	3	522	0.57%
2024/01/08	37	164.61	36.4	163.63	162.00	0.6	522	0.12%
2024/01/05	9	160.89	10.1	161.09	160.50	-1.1	514	-0.22%
2024/01/04	5	158.70	6	159.33	159.00	-1	517	-0.19%
2024/01/03	9	158.95	9.2	159.73	159.00	-0.2	532	-0.03%
2024/01/02	7	159.43	11.1	159.65	158.50	-4.1	533	-0.76%
2023/12/29	13	163.23	17	163.32	163.00	-4	528	-0.76%
2023/12/28	7	161.36	11.4	161.52	161.00	-4.4	520	-0.84%
2023/12/27	9	161.22	10.2	162.03	162.50	-1.2	516	-0.23%
2023/12/26	2	158.50	3	158.33	158.00	-1	507	-0.20%
2023/12/25	2	157.00	2	157.25	157.00	0	507	0.00%
2023/12/22	2	158.00	8	157.69	157.00	-6	508	-1.18%
2023/12/21	4	158.63	4.5	159.17	157.50	-0.5	508	-0.10%
2023/12/20	9	162.56	11	162.50	162.00	-2	507	-0.39%
2023/12/19	9	161.00	9	160.61	162.50	0	514	0.00%
2023/12/18	42	162.18	44.6	162.13	162.50	-2.6	516	-0.50%
2023/12/15	11	154.91	8.5	155.67	154.00	2.5	499	0.49%
2023/12/14	11	154.41	5.6	154.29	156.50	5.4	503	1.07%
2023/12/13	9	153.61	7.3	154.01	152.50	1.7	502	0.34%
2023/12/12	7	155.71	6	157.85	155.50	1	504	0.19%
2023/12/11	19	156.08	16.1	155.97	159.00	2.9	506	0.57%
2023/12/08	7	158.79	2	158.50	158.00	5	502	1.00%
2023/12/07	10	159.40	7.5	160.54	158.00	2.6	503	0.51%
2023/12/06	9	163.28	4	164.13	162.00	5	510	0.98%
2023/12/05	10	162.65	18	162.67	162.50	-8	514	-1.55%
2023/12/04	75	167.20	23	167.09	166.50	52	515	10.09%
2023/12/01	33	168.80	25	169.10	169.50	8	509	1.57%
2023/11/30	24	163.75	20	164.48	164.50	4	498	0.80%
2023/11/29	15	160.70	11.8	161.35	159.50	3.2	481	0.67%
2023/11/28	6	156.75	3.3	156.43	158.00	2.7	475	0.56%
2023/11/27	12	155.17	8.5	157.46	154.50	3.5	479	0.73%
2023/11/24	14	161.11	19	161.71	160.50	-5	475	-1.05%
2023/11/23	9	158.61	14.3	159.17	158.50	-5.3	464	-1.14%
2023/11/22	6	157.25	5.3	157.33	157.00	0.7	462	0.16%
2023/11/21	18.4	157.72	17.6	158.05	158.00	0.8	460	0.18%
2023/11/20	46.7	155.34	43.3	154.99	159.00	3.4	448	0.76%
2023/11/17	3	146.83	2.9	147.24	146.00	0.1	426	0.02%
2023/11/16	8	147.81	5	147.90	148.50	3	430	0.70%
2023/11/15	11	146.68	6.4	146.38	146.00	4.6	436	1.06%
2023/11/14	12	146.13	5.2	145.76	145.50	6.8	445	1.52%
2023/11/13	10	148.00	7	148.71	147.50	3	452	0.66%
2023/11/10	11	148.64	7	148.71	149.00	4	455	0.88%
2023/11/09	23	146.17	68.4	148.02	148.50	-45.4	461	-9.82%
2023/11/08	117	147.13	72.7	148.01	148.00	44.3	467	9.47%	大買/
2023/11/07	16	145.84	20	145.63	145.50	-4	460	-0.87%
2023/11/06	119	144.75	8	144.51	145.50	111	472	23.50%	大買/鉅額交易
2023/11/03	12	138.13	9	137.94	139.00	3	500	0.60%
2023/11/02	14	136.68	2	136.50	137.00	12	506	2.37%
2023/11/01	6	133.17	4.2	133.17	133.00	1.8	510	0.35%
2023/10/31	9	135.44	6	135.25	133.00	3	516	0.58%
2023/10/30	11	135.95	4	135.63	135.00	7	524	1.33%
2023/10/27	35	134.97	31.9	135.86	132.50	3.1	531	0.58%
2023/10/26	4	130.63	9.3	131.77	128.50	-5.3	529	-1.00%
2023/10/25	1	135.00	0.3	135.81	135.00	0.7	539	0.12%
2023/10/24	6	132.17	0.5	133.07	134.50	5.5	551	1.00%
2023/10/23	8	132.69	4.3	132.25	132.00	3.7	556	0.66%
2023/10/20	9	132.22	7.5	131.97	132.00	1.5	562	0.27%
2023/10/19	10	135.00	7.4	135.80	134.50	2.6	567	0.45%
2023/10/18	11	136.91	2.3	137.04	137.50	8.7	573	1.52%
2023/10/17	7	139.93	7.3	142.11	138.00	-0.3	589	-0.04%
2023/10/16	7	141.07	5	142.20	140.00	2	597	0.33%
2023/10/13	14	146.25	11	147.23	145.50	3	621	0.48%
2023/10/12	14	147.39	14	147.54	149.00	0	629	0.00%
2023/10/11	22	143.18	16.1	142.70	142.50	5.9	634	0.94%
2023/10/06	9	149.89	12	151.00	149.00	-3	635	-0.47%
2023/10/04	3	150.00	8	149.19	150.00	-5	671	-0.74%
2023/10/03	3	152.50	0.4	153.01	151.50	2.6	704	0.38%
2023/10/02	3	155.17	1	155.50	156.00	2	720	0.28%
2023/09/28	1	156.00	1	155.50	154.00	0	759	0.00%
2023/09/27	2	155.50	5	154.60	153.50	-3	800	-0.38%
2023/09/26	7	156.86	4	156.75	157.00	3	831	0.36%
2023/09/25	7	157.79	7	157.93	156.50	0	875	0.00%
2023/09/22	8	154.69	7.6	155.17	156.00	0.4	980	0.04%
2023/09/21	17	149.59	25.4	149.85	149.00	-8.4	996	-0.84%
2023/09/20	5	155.00	7.7	156.08	154.00	-2.7	1,018	-0.27%
2023/09/19	6	159.00	7.8	159.11	158.00	-1.8	1,085	-0.17%
2023/09/18	1	161.50	1.9	162.07	161.50	-0.9	1,159	-0.08%
2023/09/15	7	160.57	4	160.90	160.50	3	1,169	0.26%
2023/09/14	1	161.00	1.7	161.50	162.00	-0.7	1,191	-0.06%
2023/09/13	1	160.50	10.1	160.90	159.00	-9.1	1,233	-0.73%
2023/09/12	3	159.50	4.4	158.64	159.00	-1.4	1,261	-0.11%
2023/09/11	16	159.59	21.9	162.10	158.50	-5.9	1,300	-0.45%
2023/09/08	7	168.21	10.9	169.46	167.50	-3.9	1,404	-0.28%
2023/09/07	3	171.67	4.1	170.88	172.00	-1.1	1,517	-0.07%
2023/09/06	6	170.92	11.5	171.46	171.00	-5.5	1,647	-0.34%
2023/09/05	38	172.07	17.6	171.14	173.50	20.4	1,671	1.22%
2023/09/04	7	164.64	7.3	164.15	166.00	-0.3	1,663	-0.02%
2023/09/01	1	166.00	2	167.00	166.00	-1	1,669	-0.06%
2023/08/31	0	165.00	0	0.00	168.00	0	1,684	0.00%
2023/08/30	1	165.00	0	0.00	165.00	1	1,706	0.06%
2023/08/29	0	0.00	1	162.00	163.50	-1	1,732	-0.06%
2023/08/28	1	160.50	4.6	160.82	160.50	-3.6	1,748	-0.20%
2023/08/25	4	162.50	13.1	163.14	162.00	-9.1	1,763	-0.52%
2023/08/24	5	168.40	5.1	168.26	167.00	-0.1	1,782	-0.01%
2023/08/23	0	0.00	7	167.79	168.00	-7	1,805	-0.39%
2023/08/22	0	0.00	7.2	167.74	168.50	-7.2	1,844	-0.39%
2023/08/21	3	166.33	11.2	166.01	167.00	-8.2	1,912	-0.43%
2023/08/18	9.1	169.15	21.9	170.48	167.50	-12.8	1,940	-0.66%
2023/08/17	18	175.03	10	174.00	175.00	8	1,982	0.40%
2023/08/16	7	169.64	12	169.83	172.00	-5	1,982	-0.25%
2023/08/15	13	169.69	18	169.08	169.00	-5	1,988	-0.25%
2023/08/14	16	163.97	35.7	164.69	162.00	-19.7	1,993	-0.99%
2023/08/11	6	174.58	19.2	174.96	174.00	-13.2	1,986	-0.66%
2023/08/10	25	177.48	20.4	178.66	176.00	4.6	1,991	0.23%
2023/08/09	56	184.05	55.8	184.15	183.00	0.2	1,986	0.01%
2023/08/08	9	173.94	14.2	175.43	173.50	-5.2	1,971	-0.26%
2023/08/07	3	179.50	10	179.85	180.00	-7	1,993	-0.35%
2023/08/04	4	179.25	6	179.58	180.00	-2	2,003	-0.10%
2023/08/02	16	182.50	20.3	184.09	180.50	-4.3	2,067	-0.21%
2023/08/01	8	190.50	6	191.00	189.00	2	2,089	0.10%
2023/07/31	5	188.00	18	188.64	188.00	-13	2,105	-0.62%
2023/07/28	9	186.06	7	185.20	185.50	2	2,129	0.09%
2023/07/27	19	192.87	4.3	192.52	194.50	14.7	2,156	0.68%
2023/07/26	17	190.38	8.8	189.51	188.00	8.2	2,168	0.38%
2023/07/25	20	193.88	16	194.84	193.50	4	2,210	0.18%
2023/07/24	15	190.33	4.3	189.21	189.50	10.7	2,292	0.47%
2023/07/21	21	194.60	6	195.42	193.50	15	2,325	0.64%
2023/07/20	9	197.78	11	198.18	198.50	-2	2,341	-0.09%
2023/07/19	16	191.50	11.2	193.29	191.00	4.8	2,338	0.21%
2023/07/18	29	190.72	47.7	190.88	190.00	-18.7	2,349	-0.79%
2023/07/17	7	197.79	6.1	198.35	196.00	0.9	2,340	0.04%
2023/07/14	3	200.50	39	198.41	199.00	-36	2,350	-1.53%
2023/07/13	9	198.78	17.8	199.18	196.50	-8.8	2,361	-0.37%
2023/07/12	18	198.56	14.2	198.77	196.50	3.8	2,364	0.16%
2023/07/11	20	202.63	20	202.10	202.00	0	2,391	0.00%
2023/07/10	42	200.43	42.7	200.73	201.00	-0.7	2,417	-0.03%
2023/07/07	12	194.46	12.7	194.89	193.00	-0.7	2,441	-0.03%
2023/07/06	33	200.92	30	202.07	197.00	3	2,471	0.12%
2023/07/05	41.1	210.41	51.3	211.60	207.50	-10.3	2,528	-0.41%
2023/07/04	32	209.14	40.9	208.41	208.50	-8.9	2,522	-0.35%
2023/07/03	41.2	209.59	35.2	209.80	208.00	6	2,539	0.24%
2023/06/30	145.7	211.50	149.6	211.89	211.00	-4	2,527	-0.16%	大買/大賣/
2023/06/29	24	202.27	20.7	202.61	203.00	3.3	2,441	0.14%
2023/06/28	41	200.93	45.8	201.14	198.50	-4.8	2,444	-0.20%
2023/06/27	45	202.86	41.5	204.55	201.00	3.5	2,443	0.15%
2023/06/26	30.3	204.66	36.5	202.87	203.50	-6.2	2,419	-0.26%
2023/06/21	8.6	193.51	7	192.67	195.50	1.6	2,448	0.07%
2023/06/20	31.1	194.66	32.1	195.95	193.00	-1	2,474	-0.04%
2023/06/19	53	200.33	57.8	202.05	199.50	-4.8	2,490	-0.19%
2023/06/16	16	197.69	19.2	198.40	196.00	-3.2	2,526	-0.13%
2023/06/15	34.2	202.00	31.6	201.88	201.00	2.6	2,526	0.10%
2023/06/14	168	205.21	168.5	205.23	201.00	-0.5	2,517	-0.02%	大買/大賣/
2023/06/13	65.3	198.81	107.6	199.13	196.50	-42.3	2,438	-1.73%	大賣/
2023/06/12	121	192.61	72	194.06	198.00	49	2,371	2.07%	大買/
2023/06/09	7	182.64	19.7	182.73	181.50	-12.7	2,333	-0.54%
2023/06/08	13	177.04	26.9	178.45	176.50	-13.9	2,372	-0.59%
2023/06/07	5	179.60	5.7	180.34	180.00	-0.7	2,461	-0.03%
2023/06/06	20	178.00	21.7	179.72	177.50	-1.7	2,566	-0.07%
2023/06/05	24	184.06	13	183.81	183.50	11	2,731	0.40%
2023/06/02	25	180.16	12.1	180.55	180.00	12.9	2,858	0.45%
2023/06/01	17	176.47	13.3	176.78	176.00	3.7	3,081	0.12%
2023/05/31	19	177.16	13.7	177.29	176.50	5.3	3,382	0.16%
2023/05/30	18	178.97	34.2	178.82	179.50	-16.2	3,685	-0.44%
2023/05/29	22	184.55	12.1	183.50	182.50	9.9	3,775	0.26%
2023/05/26	30	183.37	69.8	181.63	180.00	-39.8	3,814	-1.04%
2023/05/25	40.1	183.54	25.2	184.68	184.00	14.9	3,832	0.39%
2023/05/24	46	191.49	13.5	191.76	189.50	32.5	3,906	0.83%
2023/05/23	46	196.47	26.3	197.46	194.50	19.7	4,065	0.48%
2023/05/22	38	190.99	5.2	191.08	190.00	32.8	4,064	0.81%
2023/05/19	21	190.88	3.5	190.81	189.50	17.5	4,148	0.42%
2023/05/18	9.2	191.46	6.2	191.65	190.00	3	4,362	0.07%
2023/05/17	39.1	191.33	3	189.74	191.50	36.2	4,401	0.82%
2023/05/16	11.1	190.96	5	190.76	189.00	6.1	4,468	0.14%
2023/05/15	6	188.58	7.8	188.49	188.00	-1.7	4,621	-0.04%
2023/05/12	9	190.22	16	190.77	192.50	-7	4,848	-0.14%
2023/05/11	24	190.73	23.7	191.56	188.50	0.3	5,059	0.01%
2023/05/10	23.1	194.05	14.9	195.12	192.50	8.2	5,162	0.16%
2023/05/09	62	197.08	81.3	198.13	196.00	-19.3	5,299	-0.36%
2023/05/08	42	200.43	32.7	201.40	197.00	9.3	5,348	0.17%
2023/05/05	28	198.64	17.5	198.10	199.50	10.5	5,396	0.19%
2023/05/04	31	198.05	19.3	198.17	197.50	11.7	5,450	0.21%
2023/05/03	45	199.89	31.1	199.78	198.50	13.9	5,547	0.25%
2023/05/02	35	204.66	29.8	205.14	204.00	5.1	5,586	0.09%
2023/04/28	43	204.28	38.1	204.66	203.50	4.9	5,700	0.09%
2023/04/27	69	205.54	122	206.54	202.50	-53	5,821	-0.91%	大賣/
2023/04/26	35.4	213.04	124.4	212.81	213.50	-89	5,827	-1.53%	大賣/
2023/04/25	21.3	218.53	25.5	219.98	216.50	-4.1	5,885	-0.07%
2023/04/24	11	228.46	8.8	228.99	227.50	2.2	5,955	0.04%
2023/04/21	22	228.02	20.8	228.73	225.00	1.2	6,064	0.02%
2023/04/20	10	234.25	13.4	233.99	233.00	-3.4	6,356	-0.05%
2023/04/19	16	238.13	22.8	238.42	239.00	-6.8	6,529	-0.10%
2023/04/18	21	243.45	82.7	244.12	241.00	-61.7	6,584	-0.94%
2023/04/17	9	247.89	18.7	248.22	247.00	-9.7	6,727	-0.14%
2023/04/14	29	251.19	28.3	250.98	248.00	0.7	6,802	0.01%
2023/04/13	28	248.68	47.5	247.90	244.50	-19.5	6,985	-0.28%
2023/04/12	43.3	256.19	43	257.65	254.00	0.3	7,189	0.00%
2023/04/11	28.1	252.05	55	252.20	253.00	-26.9	7,284	-0.37%
2023/04/10	73	249.06	125.9	247.77	251.50	-52.9	7,413	-0.71%	大賣/
2023/04/07	26	257.04	21.6	258.22	255.50	4.4	7,538	0.06%
2023/04/06	41.2	256.11	110.4	257.18	255.00	-69.2	7,610	-0.91%	大賣/
2023/03/31	6.7	257.82	7.4	263.20	260.50	-0.7	7,686	-0.01%
2023/03/30	12	253.25	13.2	255.56	255.00	-1.1	7,806	-0.01%
2023/03/29	8.2	257.35	19.3	256.62	254.50	-11.1	8,062	-0.14%
2023/03/28	20	257.12	48.1	257.92	253.50	-28.1	8,154	-0.34%
2023/03/27	36.2	269.84	40.3	269.26	260.50	-4.1	8,195	-0.05%
2023/03/24	155	276.06	94.5	277.21	274.00	60.5	8,265	0.73%	大買/
2023/03/23	25	267.32	25.4	267.21	271.00	-0.4	8,401	-0.01%
2023/03/22	37	269.39	39.5	269.44	267.00	-2.5	8,506	-0.03%
2023/03/21	78.4	269.85	85.3	271.52	265.00	-6.9	8,578	-0.08%
2023/03/20	26.5	265.73	27	265.29	264.50	-0.6	8,650	-0.01%
2023/03/17	41.5	266.36	35.2	266.10	266.50	6.3	8,909	0.07%
2023/03/16	31.9	262.45	36	262.93	262.00	-4.1	9,253	-0.04%
2023/03/15	73	266.92	72.8	268.05	265.50	0.2	9,500	0.00%
2023/03/14	128	267.27	136.6	268.59	264.00	-8.6	9,568	-0.09%	大買/大賣/
2023/03/13	177.2	274.15	91	272.29	277.50	86.2	9,621	0.90%	大買/
2023/03/10	78.1	274.63	78.2	274.60	278.00	-0.1	9,961	0.00%
2023/03/09	81	275.96	83.4	275.73	274.50	-2.4	10,181	-0.02%
2023/03/08	250	278.29	305.5	279.52	275.00	-55.5	10,439	-0.53%	大買/大賣/
2023/03/07	271	286.62	281.1	286.62	294.50	-10.1	10,958	-0.09%	大買/大賣/
2023/03/06	524	289.30	353.9	288.30	291.00	170.1	11,073	1.54%	大買/大賣/鉅額交易
2023/03/03	285.5	266.05	276.9	265.00	279.00	8.6	11,084	0.08%	大買/大賣/
2023/03/02	470.1	250.11	530.8	249.91	254.00	-60.7	10,877	-0.56%	大買/大賣/
2023/03/01	126.2	237.28	124.1	237.73	238.50	2.1	10,637	0.02%	大買/大賣/
2023/02/24	38	232.16	53.4	231.13	232.50	-15.4	10,627	-0.14%
2023/02/23	39.1	231.20	38.3	231.45	231.00	0.8	10,736	0.01%
2023/02/22	221	231.54	382.7	232.03	227.50	-161.7	11,092	-1.46%	大買/大賣/鉅額交易
2023/02/21	216	249.69	188	249.26	247.00	27.9	11,254	0.25%	大買/大賣/
2023/02/20	34	240.03	46.3	238.99	241.00	-12.3	11,186	-0.11%
2023/02/17	112	239.34	114.9	239.23	239.00	-2.9	11,272	-0.03%	大買/大賣/
2023/02/16	249.6	246.34	244.4	247.12	240.50	5.2	11,385	0.05%	大買/大賣/
2023/02/15	50.8	235.67	38.9	234.70	235.00	11.8	11,535	0.10%
2023/02/14	103	237.97	82.5	238.87	234.00	20.5	12,132	0.17%	大買/
2023/02/13	140.9	243.79	130.7	245.39	240.00	10.1	12,274	0.08%	大買/大賣/
2023/02/10	358.9	248.01	671	249.19	246.50	-312.1	12,362	-2.52%	大買/大賣/鉅額交易
2023/02/09	509.7	244.61	171	241.95	246.50	338.7	12,377	2.74%	大買/大賣/鉅額交易
2023/02/08	48.6	225.02	29	224.91	224.50	19.6	12,572	0.16%
2023/02/07	105.7	217.22	143.7	216.97	222.00	-38	13,058	-0.29%	大買/大賣/
2023/02/06	27	217.35	30.7	212.96	218.00	-3.7	13,365	-0.03%
2023/02/03	27	210.91	27.6	210.69	209.00	-0.6	13,521	0.00%
2023/02/02	45.1	217.89	42	214.42	218.00	3.1	13,636	0.02%
2023/02/01	106.9	215.31	105.8	213.38	215.50	1.1	13,788	0.01%	大買/大賣/
2023/01/31	40.8	212.26	44	208.38	213.50	-3.2	13,841	-0.02%
2023/01/30	361.1	211.31	283	211.49	210.50	78.1	13,834	0.56%	大買/大賣/
2023/01/17	337.9	203.62	369	204.83	202.00	-31.1	13,807	-0.23%	大買/大賣/
2023/01/16	334.3	200.02	225.6	200.53	204.50	108.7	13,780	0.79%	大買/大賣/鉅額交易
2023/01/13	68	197.21	62.6	198.06	196.50	5.4	13,891	0.04%
2023/01/12	42.1	199.97	39	201.15	199.50	3	13,962	0.02%
2023/01/11	53.1	201.48	56.7	201.73	201.50	-3.6	14,028	-0.03%
2023/01/10	443.5	211.06	647.4	212.21	205.00	-203.9	14,232	-1.43%	大買/大賣/鉅額交易
2023/01/09	366.1	207.20	240	204.56	207.50	126.1	14,207	0.89%	大買/大賣/鉅額交易
2023/01/06	20	194.40	32.4	192.63	195.00	-12.4	14,069	-0.09%
2023/01/05	23	194.51	50.4	201.20	192.50	-27.3	14,026	-0.19%
2023/01/04	40	199.83	43.2	201.53	199.50	-3.1	13,911	-0.02%
2023/01/03	23.2	199.20	7	196.60	206.50	16.2	13,890	0.12%
2022/12/30	51	201.29	51.5	202.79	197.00	-0.5	13,734	0.00%
2022/12/29	27.1	191.95	24.8	191.14	192.00	2.2	13,605	0.02%
2022/12/28	72	199.53	39	202.41	193.00	33	13,608	0.24%
2022/12/27	55.6	211.28	78	208.60	209.00	-22.4	13,497	-0.17%
2022/12/26	40	203.44	52	203.60	205.50	-12	13,364	-0.09%
2022/12/23	20.2	200.13	13	199.65	207.50	7.2	13,342	0.05%
2022/12/22	26.2	201.46	17	202.85	205.00	9.2	13,381	0.07%
2022/12/21	105	198.30	149.7	198.07	201.00	-44.7	13,282	-0.34%	大買/大賣/
2022/12/20	47	206.76	42.8	213.18	205.50	4.2	13,081	0.03%
2022/12/19	262.2	213.37	302.3	214.29	216.00	-40.1	13,087	-0.31%	大買/大賣/
2022/12/16	39	216.42	49	218.65	214.00	-10	13,149	-0.08%
2022/12/15	87.5	225.69	64	226.49	224.00	23.5	13,124	0.18%
2022/12/14	24	213.71	111	211.00	218.50	-87	13,035	-0.67%	大賣/
2022/12/13	46.2	214.32	41.2	212.71	213.00	5	13,030	0.04%
2022/12/12	43.1	217.97	153.5	217.50	215.00	-110.4	13,033	-0.85%	大賣/鉅額交易
2022/12/09	640.2	221.32	761.8	226.88	217.00	-121.7	13,006	-0.94%	大買/大賣/鉅額交易
2022/12/08	1,111.3	222.56	833	223.59	225.00	278.3	12,906	2.16%	大買/大賣/鉅額交易
2022/12/07	669.2	213.92	864.8	214.78	210.00	-195.5	12,837	-1.52%	大買/大賣/鉅額交易
2022/12/06	40.7	208.88	12	209.00	209.50	28.7	12,988	0.22%
2022/12/05	78.5	214.94	14	215.21	212.00	64.5	13,144	0.49%
2022/12/02	1,993.1	223.94	3,724	225.18	213.50	-1,730.9	13,199	-13.11%	大買/大賣/鉅額交易
2022/12/01	1,987.3	220.22	29.8	211.97	220.50	1,957.5	12,903	15.17%	大買/鉅額交易
2022/11/30	253.7	204.14	155	201.29	200.50	98.7	12,760	0.77%	大買/大賣/
2022/11/29	743.1	194.65	1,376.6	195.61	201.50	-633.5	12,488	-5.07%	大買/大賣/鉅額交易
2022/11/28	1,039.7	190.68	566	187.88	191.00	473.7	11,833	4.00%	大買/大賣/鉅額交易
2022/11/25	93.5	180.71	60.1	180.11	174.00	33.4	11,590	0.29%
2022/11/24	34	174.78	14.3	171.85	175.00	19.7	11,346	0.17%
2022/11/23	51	170.94	192	169.66	171.00	-141	11,260	-1.25%	大賣/鉅額交易
2022/11/22	93	171.08	22.5	170.42	171.50	70.5	11,208	0.63%
2022/11/21	121	182.14	127.4	180.66	175.50	-6.4	11,156	-0.06%	大買/大賣/
2022/11/18	489.6	189.50	475	190.23	178.50	14.6	11,039	0.13%	大買/大賣/
2022/11/17	489	189.21	172.4	189.44	191.50	316.6	10,731	2.95%	大買/大賣/鉅額交易
2022/11/16	110	174.30	10.4	174.62	174.50	99.6	10,467	0.95%	大買/
2022/11/15	102.2	168.78	5.3	170.71	170.50	97	10,376	0.93%	大買/
2022/11/14	56	168.86	20	166.65	170.00	36	10,252	0.35%
2022/11/11	76.5	170.59	211	175.95	166.50	-134.5	10,059	-1.34%	大賣/鉅額交易
2022/11/10	534	178.08	234.8	174.04	170.50	299.2	9,688	3.09%	大買/大賣/鉅額交易
2022/11/09	59	179.10	10.5	184.74	185.50	48.5	9,051	0.54%
2022/11/08	11.1	169.55	9.3	170.83	169.00	1.8	8,857	0.02%
2022/11/07	39	171.58	49	170.84	168.50	-10	8,632	-0.12%
2022/11/04	119	171.09	105.8	171.13	170.00	13.3	8,411	0.16%	大買/大賣/
2022/11/03	500	167.89	272.5	166.65	170.00	227.5	8,014	2.84%	大買/大賣/鉅額交易
2022/11/02	248.8	152.66	270	157.62	161.50	-21.2	7,422	-0.29%	大買/大賣/
2022/11/01	183.6	143.80	238.8	145.37	147.00	-55.2	6,970	-0.79%	大買/大賣/
2022/10/31	98	134.80	96.7	134.20	134.00	1.3	6,695	0.02%
2022/10/28	129	131.29	75.4	131.55	129.50	53.6	6,497	0.82%	大買/
2022/10/27	74.4	125.94	34.5	126.32	130.50	39.9	6,263	0.64%
2022/10/26	32.2	120.08	34.7	118.29	119.00	-2.5	6,075	-0.04%
2022/10/25	49.8	119.43	119	119.45	123.00	-69.3	6,003	-1.15%	大賣/
2022/10/24	16.7	124.66	21.3	123.88	121.00	-4.6	5,890	-0.08%
2022/10/21	98.4	123.17	69.6	125.41	122.50	28.8	5,747	0.50%
2022/10/20	190.6	132.58	125.7	133.19	130.00	64.9	5,541	1.17%	大買/大賣/
2022/10/19	56.2	141.69	26.6	143.41	143.50	29.5	5,368	0.55%
2022/10/18	81.1	142.54	62	143.32	143.50	19.2	5,204	0.37%
2022/10/17	60.4	134.27	50.2	134.51	143.00	10.2	4,872	0.21%
2022/10/14	42.1	129.12	43	129.00	130.50	-0.9	4,580	-0.02%
2022/10/13	42.4	120.37	46	120.99	119.00	-3.6	4,526	-0.08%
2022/10/12	34.8	123.11	41.1	121.17	123.50	-6.3	4,490	-0.14%
2022/10/11	27.8	122.44	23.8	123.06	123.50	4	4,439	0.09%
2022/10/07	2	130.25	3.2	133.73	128.00	-1.2	4,364	-0.03%
2022/10/06	31	136.66	43.5	138.48	136.50	-12.5	4,291	-0.29%
2022/10/05	76.2	139.55	68.8	138.42	136.00	7.3	4,167	0.18%
2022/10/04	30.6	133.27	24.3	132.18	133.50	6.3	4,010	0.16%
2022/10/03	57	129.52	82.7	130.48	129.00	-25.6	3,946	-0.65%
2022/09/30	35	131.60	20	132.33	134.50	15	3,855	0.39%
2022/09/29	3	139.67	1.9	137.77	134.00	1.1	3,773	0.03%
2022/09/28	86	133.74	86.6	135.87	134.00	-0.6	3,608	-0.02%
2022/09/27	49	138.72	60	136.18	139.00	-11	3,554	-0.31%
2022/09/26	87	138.11	98	137.97	138.00	-11	3,477	-0.32%
2022/09/23	17.7	138.73	21.2	140.52	138.00	-3.5	3,349	-0.10%
2022/09/22	37.1	142.40	2.1	144.22	144.00	35	3,215	1.09%
2022/09/21	13.1	141.43	10.7	145.28	143.50	2.4	3,121	0.08%
2022/09/20	94	140.84	102.4	139.09	141.00	-8.4	2,963	-0.28%	大賣/
2022/09/19	111	137.95	132.3	134.76	137.50	-21.3	2,825	-0.75%	大買/大賣/
2022/09/16	25.9	141.51	41.1	141.00	139.50	-15.2	2,708	-0.56%
2022/09/15	122.2	144.68	65.6	145.79	139.50	56.6	2,581	2.19%	大買/
2022/09/14	155.5	143.89	272.8	143.49	145.50	-117.2	2,391	-4.90%	大買/大賣/鉅額交易
2022/09/13	225	144.32	487.4	141.70	151.00	-262.4	2,084	-12.59%	大買/大賣/鉅額交易
2022/09/12	72	134.90	47.1	131.69	140.50	24.9	1,649	1.51%
2022/09/08	517.8	123.45	64.4	123.36	128.00	453.4	1,374	33.00%	大買/鉅額交易
2022/09/07	27	117.41	21	115.26	116.50	6	1,166	0.52%
2022/09/06	41.6	117.36	83	117.59	114.50	-41.4	1,050	-3.94%
2022/09/05	15	111.97	23.5	109.74	113.00	-8.5	870	-0.98%
2022/09/02	4	105.50	24.1	102.37	106.00	-20.1	767	-2.62%
2022/09/01	8	100.00	12.8	102.60	99.80	-4.8	719	-0.67%
2022/08/31	3	103.50	0	103.75	104.00	3	697	0.43%
2022/08/30	8	105.50	14	107.07	106.00	-6	676	-0.89%
2022/08/29	37	104.30	34.6	105.80	103.50	2.4	652	0.36%
2022/08/26	8	111.38	26	112.06	110.00	-18	619	-2.91%
2022/08/25	4	110.25	2.7	111.00	109.00	1.3	565	0.23%
2022/08/24	29	111.78	71.9	112.20	110.00	-42.9	511	-8.38%
2022/08/23	4	111.88	2	112.75	113.50	2	403	0.50%
2022/08/22	0	105.50	0.1	106.00	103.50	-0.1	358	-0.03%
2022/08/19	6	99.63	2	100.50	97.30	4	324	1.23%
2022/08/18	1	100.00	1	100.50	102.00	0	308	0.00%
2022/08/17	9	101.00	4	100.33	99.90	5	295	1.69%
2022/08/16	10	101.00	3	101.17	101.50	7	289	2.42%
2022/08/15	6	98.80	8	99.65	100.00	-2	272	-0.73%
2022/08/12	10	96.58	21.4	97.25	99.00	-11.4	244	-4.66%
2022/08/11	10	96.35	18	96.04	96.40	-8	218	-3.65%
2022/08/10	11	93.55	15	92.43	93.10	-4	186	-2.14%
2022/08/09	5	89.56	9.1	89.53	89.70	-4.1	160	-2.52%
2022/08/08	2	83.25	0	0.00	84.60	2	137	1.46%
2022/08/04	0	0.00	1	79.40	80.00	-1	128	-0.78%
2022/08/03	1	79.40	1	79.70	79.70	0	131	0.00%
2022/08/02	2	79.85	0	0.00	79.80	2	132	1.50%
2022/07/29	1	79.90	11	80.01	79.90	-10	141	-7.07%
2022/07/28	2	79.95	1.3	79.68	79.70	0.8	147	0.51%
2022/07/27	0	80.20	0	0.00	81.00	0	145	0.00%
2022/07/21	4	79.18	0	0.00	79.30	4	147	2.72%
2022/07/20	2	78.85	0	0.00	78.80	2	148	1.35%
2022/07/19	1	79.10	0	0.00	79.10	1	150	0.66%
2022/07/18	5	79.84	0	0.00	79.50	5	151	3.31%
2022/07/15	1	78.80	0	0.00	78.60	1	150	0.66%
2022/07/13	7	78.74	0	0.00	78.70	7	153	4.58%
2022/07/11	1	77.80	0	0.00	77.60	1	156	0.64%
2022/07/07	3	74.53	0	0.00	74.20	3	167	1.80%
2022/07/05	5	75.88	0	0.00	76.50	5	171	2.91%
2022/07/04	5	75.32	0	0.00	74.90	5	177	2.82%
2022/07/01	3	76.27	0	0.00	74.70	3	180	1.66%
2022/06/27	0	0.00	9	78.00	77.90	-9	180	-4.98%
2022/06/24	19	76.74	0	0.00	77.00	19	180	10.53%
2022/06/23	7	75.69	0	0.00	75.00	7	179	3.90%
2022/06/22	3	75.00	0	75.00	75.00	3	179	1.67%
2022/06/21	8	74.96	0	0.00	75.50	8	179	4.46%
2022/06/17	0	0.00	0.6	77.22	77.10	-0.6	176	-0.34%
2022/06/15	2	79.10	1	79.00	79.40	1	206	0.48%
2022/06/10	2	79.85	0	0.00	79.80	2	204	0.98%
2022/06/09	0	0.00	6	79.58	79.20	-6	205	-2.91%
2022/06/08	4	80.45	0	0.00	80.30	4	205	1.94%
2022/06/07	0	79.90	0	0.00	80.60	0	207	0.00%
2022/06/06	1	79.90	0	0.00	80.20	1	207	0.48%
2022/06/01	0	0.00	7	80.01	80.30	-7	208	-3.36%
2022/05/30	2	80.00	0	0.00	79.50	2	198	1.01%
2022/05/27	1	80.40	0	0.00	79.40	1	197	0.51%
2022/05/25	10	80.00	0	0.00	80.00	10	195	5.11%
2022/05/24	0	79.90	0	0.00	79.20	0	195	0.00%
2022/05/23	2	80.15	0	0.00	79.60	2	192	1.04%
2022/05/18	2	82.00	0	0.00	81.70	2	190	1.05%
2022/05/17	6	81.50	0	0.00	82.80	6	187	3.21%
2022/05/16	2	81.95	0	80.50	81.20	2	180	1.11%
2022/05/13	3	77.03	0	0.00	77.30	3	172	1.74%
2022/05/11	0	0.00	10	78.10	78.50	-10	168	-5.95%
2022/05/10	1	79.60	0	0.00	79.50	1	164	0.61%
2022/05/05	0.5	81.50	0	0.00	82.00	0.5	151	0.34%
2022/05/04	1	78.80	0	0.00	79.10	1	145	0.69%
2022/04/27	0	0.00	4	76.08	76.00	-4	141	-2.82%
2022/04/26	2	77.00	0	0.00	77.20	2	138	1.44%
2022/04/25	5	77.30	3	77.07	77.20	2	137	1.45%
2022/04/22	0	0.00	1	79.20	79.20	-1	135	-0.74%
2022/04/19	0	0.00	0.2	79.40	79.90	-0.2	132	-0.12%
2022/04/14	0	80.70	0	80.30	81.00	0	125	0.00%
2022/04/13	4	79.50	0	0.00	79.20	4	120	3.32%
2022/04/12	16	80.96	0	0.00	80.00	16	112	14.21%
2022/04/11	17	81.08	0	0.00	80.70	17	108	15.66%
2022/04/08	3	80.47	0	0.00	80.30	3	103	2.90%
2022/04/07	29	77.54	0	0.00	77.60	29	96	30.07%
2022/04/06	13.4	75.54	0	0.00	75.80	13.4	94	14.16%
2022/03/30	6	75.90	0	0.00	76.10	6	93	6.42%
2022/03/28	1	75.60	0	0.00	75.80	1	92	1.09%
2022/03/25	0	75.20	0	0.00	76.50	0	92	0.00%
2022/03/24	2	76.20	0	0.00	76.10	2	91	2.18%
2022/03/23	4	76.00	0	0.00	76.00	4	91	4.37%
2022/03/22	2	74.25	30	75.63	76.10	-28	91	-30.50%
2022/03/21	12	74.07	1	74.00	74.00	11	89	12.24%
2022/03/18	35	74.12	1	76.40	73.90	34	78	43.16%
2022/03/14	1	77.90	1	78.90	76.90	0	54	0.00%
2022/03/09	0	0.00	3	74.57	75.00	-3	45	-6.66%
2022/03/08	2	73.50	2	73.75	73.10	0	43	0.00%
2022/03/07	9	73.17	4	73.45	73.00	5	42	11.89%
2022/03/02	4	74.35	1	74.30	74.40	3	41	7.19%
2022/03/01	1	74.00	0	0.00	74.20	1	41	2.41%
2022/02/24	0	0.00	1	73.70	73.00	-1	41	-2.44%
2022/02/23	1	74.80	0	0.00	74.30	1	41	2.42%
2022/02/22	0	0.00	1	73.90	74.30	-1	41	-2.39%
2022/02/21	0	0.00	1	74.50	74.30	-1	41	-2.41%
2022/02/15	1	76.00	0	0.00	76.00	1	42	2.33%
2022/02/11	0	0.00	3	75.70	75.70	-3	46	-6.48%
2022/02/10	0	0.00	1	76.00	75.70	-1	50	-1.97%
2022/02/09	3	76.30	0	0.00	76.20	3	50	5.91%
2022/02/07	1	74.90	2	74.05	74.90	-1	50	-1.97%
2022/01/26	0	0.00	1	73.80	73.90	-1	51	-1.95%
2022/01/25	3	73.80	5	73.44	73.70	-2	51	-3.90%
2022/01/19	1	75.70	4	75.93	76.00	-3	55	-5.40%
2022/01/17	0	0.00	1	74.30	76.10	-1	55	-1.81%
2022/01/12	1	75.70	4	75.70	76.10	-3	53	-5.58%
2022/01/06	3	75.93	3	74.60	75.90	0	52	0.00%
2022/01/03	1	76.10	0	0.00	75.70	1	51	1.94%
2021/12/29	2	75.25	0	0.00	75.10	2	50	3.93%
2021/12/20	0	0.00	1	71.60	71.60	-1	51	-1.96%
2021/12/08	1	71.60	0	0.00	71.00	1	50	1.99%
2021/12/01	6	71.02	2	70.10	70.50	4	49	8.04%
2021/11/26	0	0.00	0	70.70	70.40	0	49	-0.08%
2021/11/24	3	71.40	0	0.00	71.40	3	49	6.12%
2021/11/22	2	71.75	0	0.00	71.90	2	48	4.09%
2021/11/11	0	0.00	25	70.69	70.80	-25	47	-53.06%
2021/11/10	17	69.53	30	69.84	70.60	-13	46	-27.86%
2021/11/09	10	70.00	0	0.00	70.50	10	44	22.24%
2021/11/05	0	0.00	4.1	73.24	73.40	-4.1	40	-10.10%
2021/11/03	1	73.50	1	74.10	73.90	0	43	0.00%
2021/11/01	2	73.40	2	73.60	74.00	0	43	0.00%
2021/10/28	0	0.00	16	75.19	75.80	-16	40	-39.06%
2021/10/27	1	76.90	0	0.00	76.60	1	38	2.59%
2021/10/26	0	0.00	10	76.63	76.90	-10	40	-24.52%
2021/10/13	1	75.20	2	75.20	74.90	-1	51	-1.94%
2021/10/06	0	0.00	4	75.23	74.30	-4	54	-7.38%
2021/10/01	0	0.00	1	76.00	76.00	-1	53	-1.87%
2021/09/29	0	0.00	9	76.29	76.50	-9	52	-17.10%
2021/09/28	2	77.00	2	76.40	77.00	0	52	0.00%
2021/09/22	0	0.00	3	75.93	76.20	-3	54	-5.48%
2021/09/16	0	0.00	2	76.15	76.00	-2	55	-3.62%
2021/09/15	0	0.00	8	75.83	76.30	-8	55	-14.39%
2021/09/14	1	76.50	1	76.10	76.50	0	56	0.00%
2021/09/08	0	0.00	7	76.87	76.80	-7	63	-11.02%
2021/09/01	0	0.00	1	77.10	77.50	-1	63	-1.57%
2021/08/25	1	76.00	0	0.00	76.20	1	65	1.54%
2021/08/12	1	77.90	0	0.00	77.90	1	67	1.49%
2021/08/10	1	77.80	4.9	77.50	77.50	-3.9	69	-5.50%
2021/08/09	0	0.00	9.1	77.82	78.20	-9.1	72	-12.52%
2021/08/06	0	0.00	7	79.59	79.30	-7	73	-9.56%
2021/08/05	0	0.00	6	79.58	79.60	-6	76	-7.85%
2021/08/03	3	79.97	0	0.00	79.90	3	83	3.58%
2021/07/28	11	80.87	0	0.00	81.40	11	78	13.98%
2021/07/21	15	79.88	0	0.00	79.90	15	85	17.55%
2021/07/09	1	81.00	0	0.00	80.30	1	92	1.08%
2021/07/02	0	0.00	1	80.50	80.50	-1	109	-0.92%
2021/07/01	0	0.00	8	80.25	80.50	-8	118	-6.78%
2021/06/24	2	81.70	0	0.00	81.80	2	122	1.63%
2021/06/23	27	81.58	0	0.00	81.90	27	126	21.39%
2021/06/21	0	0.00	2	82.30	82.20	-2	127	-1.57%
2021/06/18	2	83.60	4	82.50	82.90	-2	126	-1.58%
2021/06/16	0	0.00	8	79.25	78.90	-8	125	-6.39%
2021/06/02	0	0.00	0.2	77.80	77.80	-0.2	142	-0.11%
2021/05/27	0	0.00	1	76.02	76.80	-1	150	-0.67%
2021/05/26	0	0.00	1	76.10	76.50	-1	156	-0.64%
2021/05/25	0	0.00	0	76.80	76.40	0	166	0.00%
2021/05/20	0.1	73.05	0	0.00	74.70	0.1	189	0.04%
2021/05/18	0	70.20	2	71.10	74.10	-2	191	-1.04%
2021/05/17	0	0.00	0	72.00	69.00	0	191	0.00%
2021/05/14	0	72.50	0	0.00	72.60	0	189	0.00%
2021/05/13	0	0.00	6	74.00	73.40	-6	187	-3.20%
2021/05/11	0	0.00	11	79.00	77.80	-11	179	-6.11%
2021/05/06	0	0.00	10	79.60	79.00	-10	182	-5.47%
2021/05/05	0	0.00	10	78.40	77.90	-10	182	-5.48%
2021/05/04	0	0.00	12	77.75	77.20	-12	184	-6.50%
2021/05/03	0	78.80	0	0.00	79.70	0	185	0.00%
2021/04/29	0	0.00	6	83.53	83.10	-6	184	-3.25%
2021/04/27	1	84.80	0	84.50	84.80	1	190	0.51%
2021/04/22	5	83.20	0	83.70	83.30	5	201	2.49%
2021/04/15	0	83.30	1	85.10	85.30	-1	211	-0.47%
2021/04/09	0	0.00	4	88.90	87.90	-4	253	-1.58%
2021/04/07	3	91.47	2	90.00	90.50	1	262	0.38%
2021/03/29	1	86.20	0	0.00	86.20	1	300	0.33%
2021/03/25	2	86.70	0	0.00	86.50	2	334	0.60%
2021/03/18	0	0.00	0.9	87.21	88.10	-0.9	357	-0.26%
2021/03/17	0	0.00	3	87.30	87.60	-3	355	-0.84%
2021/03/12	2	84.05	0	0.00	83.80	2	351	0.57%
2021/03/11	0	0.00	0	83.20	83.70	0	352	0.00%
2021/03/10	1	83.50	0.1	83.20	83.40	0.9	351	0.26%
2021/03/08	1	84.60	0	0.00	83.80	1	353	0.28%
2021/03/02	3	85.70	0.1	85.90	84.50	3	351	0.84%
2021/02/26	0	0.00	1.2	86.07	85.70	-1.2	350	-0.33%
2021/02/25	3	89.90	13	88.55	88.50	-10	349	-2.87%
2021/02/24	1	90.39	2	88.42	90.00	-1	343	-0.30%
2021/02/23	1	84.50	0	0.00	84.60	1	325	0.31%
2021/02/17	0	82.70	2	82.40	82.50	-2	325	-0.61%
2021/02/05	0	0.00	2	84.00	83.60	-2	322	-0.62%
2021/01/25	1	87.80	1	88.31	88.70	0	312	-0.01%
2021/01/21	2	87.60	1	86.90	87.00	1	305	0.33%
2021/01/20	2	88.95	2	88.85	87.50	0	303	0.00%
2021/01/18	1	90.60	1	90.90	90.00	0	295	0.00%
2021/01/15	3	89.00	0	0.00	88.90	3	289	1.04%
2021/01/13	0	0.00	1	91.00	90.30	-1	283	-0.35%
2021/01/12	4	90.48	4	91.25	90.20	0	280	0.00%
2021/01/11	1	93.00	1	93.50	93.00	0	277	0.00%
2021/01/08	5	90.78	2	91.60	91.20	3	273	1.10%
2021/01/07	1	91.30	2	91.55	90.80	-1	271	-0.37%
2021/01/06	10	91.58	5	93.50	91.40	5	264	1.89%
2021/01/05	13	96.03	15	95.83	94.30	-2	253	-0.79%
2021/01/04	3	90.83	4	91.30	91.40	-1	236	-0.42%
2020/12/31	4	89.18	4	89.60	90.60	0	225	0.00%
2020/12/30	2	88.00	3	88.40	87.90	-1	211	-0.47%
2020/12/29	0	0.00	7	89.34	88.80	-7	208	-3.36%
2020/12/28	2	89.15	1	88.30	88.30	1	201	0.50%
2020/12/24	5	90.40	2.1	90.38	89.50	2.9	189	1.52%
2020/12/23	7	89.26	13	90.03	89.50	-6	178	-3.36%
2020/12/22	11	87.14	8	87.81	85.40	3	161	1.86%
2020/12/21	2	86.10	2	86.40	87.50	0	148	0.00%
2020/12/18	2	82.00	1	81.80	82.80	1	127	0.79%
2020/12/10	3	77.17	0	0.00	77.00	3	104	2.87%
2020/12/04	0	0.00	1.2	78.03	78.50	-1.2	107	-1.12%
2020/12/03	0	0.00	2.1	78.14	78.10	-2.1	108	-1.93%
2020/12/02	2	78.50	0	0.00	78.50	2	116	1.72%
2020/11/24	0	0.00	7	79.30	78.10	-7	137	-5.07%
2020/11/23	5	78.80	0	0.00	78.30	5	137	3.65%
2020/10/30	0	0.00	24	73.13	72.50	-24	155	-15.43%
2020/10/29	0	0.00	1	73.60	73.90	-1	155	-0.64%
2020/10/20	1	75.80	0	0.00	75.90	1	170	0.59%
2020/10/14	1	74.30	1	74.40	74.40	0	172	0.00%
2020/10/13	0	0.00	1	74.90	74.80	-1	172	-0.58%
2020/09/17	10	75.50	1	75.40	75.30	9	193	4.65%
2020/09/16	0	0.00	2	76.95	75.70	-2	194	-1.03%
2020/09/15	10	76.23	0	0.00	76.20	10	195	5.12%
2020/09/11	1	75.20	4	76.48	75.00	-3	197	-1.52%
2020/09/10	0	77.30	0	0.00	76.60	0	196	0.00%
2020/09/09	1	76.10	0	0.00	76.40	1	198	0.50%
2020/09/08	4	78.80	3	78.73	78.20	1	197	0.51%
2020/09/07	5	80.74	7	81.90	80.00	-2	198	-1.01%
2020/09/04	9	80.86	7	81.14	81.40	2	199	1.00%
2020/09/03	1	76.00	6	76.23	76.50	-5	185	-2.70%
2020/09/01	1	75.10	0	0.00	75.20	1	189	0.53%
2020/08/31	0	0.00	2	75.90	75.90	-2	191	-1.05%
2020/08/28	0	0.00	1	75.70	75.20	-1	194	-0.51%
2020/08/26	0	0.00	1	74.80	74.60	-1	195	-0.51%
2020/08/19	8	74.98	0	0.00	74.20	8	204	3.91%
2020/08/18	1	76.10	1	76.80	75.50	0	203	0.00%
2020/08/17	2	76.30	5	76.10	76.30	-3	205	-1.46%
2020/08/14	0	0.00	3	73.00	74.10	-3	203	-1.48%
2020/07/30	0	0.00	3	74.73	74.50	-3	232	-1.29%
2020/07/23	0	0.00	0.4	73.30	73.70	-0.4	241	-0.15%
2020/07/17	1	72.00	0	0.00	71.60	1	243	0.41%
2020/07/08	3	77.30	0	0.00	77.30	3	246	1.21%
2020/06/23	0	0.00	4	74.80	74.30	-4	248	-1.61%
2020/06/18	0	0.00	1.2	73.24	73.50	-1.2	248	-0.46%
2020/06/17	0	0.00	7	73.00	73.10	-7	248	-2.82%
2020/06/16	2	73.50	0	0.00	73.70	2	251	0.79%
2020/06/15	1	71.00	3	71.77	71.10	-2	257	-0.78%
2020/06/12	5	71.00	0	0.00	72.40	5	258	1.93%
2020/06/11	6	73.00	4	74.35	73.00	2	261	0.76%
2020/06/10	2	76.50	1	75.40	77.30	1	254	0.39%
2020/06/09	4	75.25	0	0.00	75.20	4	256	1.56%
2020/06/04	0	0.00	3	75.00	73.60	-3	262	-1.14%
2020/06/03	16	73.54	0	0.00	73.50	16	262	6.09%
2020/06/02	1	72.60	2	72.50	72.10	-1	259	-0.39%
2020/05/29	0	0.00	2	71.50	71.40	-2	261	-0.76%
2020/05/27	0	0.00	1	72.80	72.10	-1	264	-0.38%
2020/05/26	2	73.25	0	0.00	72.70	2	266	0.75%
2020/05/25	1	71.90	0	0.00	72.00	1	262	0.38%
2020/05/22	1	70.50	0	0.00	70.50	1	263	0.38%
2020/05/18	0	0.00	27.5	67.32	67.70	-27.5	282	-9.75%
2020/05/15	10	68.60	0	0.00	67.50	10	281	3.55%
2020/05/12	0	0.00	1	70.70	70.90	-1	277	-0.36%
2020/05/11	1	71.80	0	0.00	71.80	1	273	0.37%
2020/05/06	0	0.00	3	69.77	70.00	-3	263	-1.14%
2020/05/05	1	70.50	2	70.50	71.00	-1	260	-0.38%
2020/05/04	0	0.00	2	70.30	70.20	-2	263	-0.76%
2020/04/29	0	0.00	4	70.43	70.40	-4	257	-1.56%
2020/04/28	0	0.00	1	70.50	70.10	-1	256	-0.39%
2020/04/23	0	0.00	2	67.00	67.40	-2	264	-0.76%
2020/04/21	0	0.00	4	67.48	66.80	-4	263	-1.52%
2020/04/15	0	0.00	2	70.95	71.00	-2	258	-0.77%
2020/04/14	0	0.00	2	71.00	70.50	-2	260	-0.77%
2020/04/13	0	0.00	3	67.43	67.30	-3	261	-1.15%
2020/04/10	0	0.00	1	67.90	67.80	-1	262	-0.38%
2020/04/08	0	0.00	5	68.26	68.50	-5	262	-1.90%
2020/04/07	1	66.30	1	65.00	66.80	0	261	0.00%
2020/04/06	1	64.00	0	0.00	63.90	1	256	0.39%
2020/03/31	1	62.50	3	61.47	61.20	-2	254	-0.78%
2020/03/27	0	0.00	1	62.00	61.70	-1	256	-0.39%
2020/03/26	0	0.00	2	61.50	62.40	-2	253	-0.79%
2020/03/25	0	0.00	1	61.50	62.00	-1	254	-0.39%
2020/03/24	0	0.00	1	60.20	60.60	-1	251	-0.40%
2020/03/23	0	0.00	1	58.50	59.10	-1	251	-0.40%
2020/03/20	0	0.00	1	62.50	61.00	-1	253	-0.39%
2020/03/19	3	59.17	1	59.50	58.70	2	250	0.80%
2020/03/18	0	0.00	10	65.82	65.20	-10	245	-4.07%
2020/03/17	1	67.30	0	0.00	66.00	1	242	0.41%
2020/03/16	0	0.00	9	71.40	70.10	-9	239	-3.75%
2020/03/13	0	0.00	1	71.90	71.90	-1	237	-0.42%
2020/03/12	3	77.60	0	0.00	77.50	3	228	1.31%
2020/03/11	0	0.00	9	82.13	82.00	-9	220	-4.08%
2020/03/10	0	0.00	1	83.00	82.90	-1	221	-0.45%
2020/03/09	0	0.00	3	85.07	84.10	-3	218	-1.37%
2020/03/06	0	0.00	3	87.80	87.90	-3	213	-1.41%
2020/03/05	1	89.70	2	88.85	89.00	-1	214	-0.47%
2020/03/04	6	86.70	2	86.65	86.60	4	211	1.89%
2020/03/03	8	87.80	0	0.00	87.10	8	211	3.78%
2020/03/02	4	85.85	1	85.90	86.10	3	211	1.42%
2020/02/27	1	85.40	0	0.00	84.30	1	208	0.48%
2020/02/26	1	88.00	1	87.40	88.30	0	204	0.00%
2020/02/25	1	88.80	1	88.20	88.40	0	202	0.00%
2020/02/24	1	89.00	0	0.00	90.00	1	199	0.50%
2020/02/19	2	92.00	2	93.30	92.20	0	190	0.00%
2020/02/18	1	86.90	0	0.00	87.80	1	169	0.59%
2020/02/17	1	87.20	0	0.00	86.90	1	168	0.59%
2020/02/12	3	87.33	0	0.00	87.10	3	173	1.72%
2020/02/11	1	86.10	0	0.00	85.90	1	178	0.56%
2020/02/07	1	85.60	0	0.00	84.80	1	184	0.54%
2020/02/06	0	0.00	1	87.00	87.00	-1	186	-0.52%
2020/02/05	0	0.00	2	85.20	85.50	-2	188	-1.06%
2020/02/04	0	0.00	8	81.53	82.20	-8	188	-4.23%
2020/02/03	0	0.00	12	80.00	80.00	-12	190	-6.30%
2020/01/17	0	0.00	1	92.60	91.70	-1	184	-0.54%
2020/01/15	0	0.00	6	88.40	88.40	-6	180	-3.33%
2020/01/13	2	86.20	0	0.00	86.30	2	187	1.07%
2020/01/08	4	87.88	0	0.00	87.50	4	187	2.13%
2019/12/25	8	91.58	0	0.00	91.50	8	266	3.00%
2019/12/24	2	90.80	0	0.00	90.80	2	268	0.74%
2019/12/17	0	0.00	1	93.40	92.90	-1	282	-0.35%
2019/12/16	0	0.00	2	91.50	91.70	-2	282	-0.71%
2019/12/13	5	89.66	0	0.00	89.50	5	283	1.77%
2019/12/12	3	90.10	0	0.00	90.10	3	283	1.06%
2019/12/11	0	0.00	7	90.97	91.00	-7	285	-2.45%
2019/12/06	0	0.00	1	90.40	90.30	-1	291	-0.34%
2019/12/04	2	90.50	0	0.00	90.50	2	298	0.67%
2019/12/02	4	90.70	0	0.00	90.70	4	344	1.16%
2019/11/29	4	92.10	0	0.00	92.00	4	343	1.16%
2019/11/28	2	93.20	1	93.20	93.50	1	343	0.29%
2019/11/27	2	93.40	0	0.00	93.80	2	343	0.58%
2019/11/26	0	0.00	6	94.25	93.10	-6	343	-1.75%
2019/11/25	10	94.16	14.6	93.99	94.10	-4.6	345	-1.32%
2019/11/22	0	0.00	3	92.63	93.10	-3	344	-0.87%
2019/11/21	0	0.00	7	91.71	92.20	-7	348	-2.01%
2019/11/20	2	92.00	12.2	91.95	92.40	-10.2	350	-2.91%
2019/11/19	10	92.92	12	92.70	93.00	-2	355	-0.56%
2019/11/18	0	0.00	14.7	92.75	92.40	-14.7	357	-4.11%
2019/11/15	2	92.85	8	92.66	93.00	-6	358	-1.67%
2019/11/14	0	0.00	4	92.65	92.50	-4	359	-1.11%
2019/11/13	1	93.00	9	92.89	93.30	-8	362	-2.21%
2019/11/12	1	92.30	0	0.00	92.20	1	366	0.27%
2019/11/11	0	0.00	2	93.40	92.10	-2	369	-0.54%
2019/11/08	8	94.46	14.5	94.32	94.20	-6.5	372	-1.74%
2019/11/07	8	96.18	6	96.88	96.00	2	376	0.53%
2019/11/06	11	97.17	3	97.57	97.00	8	384	2.08%
2019/11/05	5	98.24	9.9	98.44	98.20	-4.9	383	-1.28%
2019/11/04	1	98.40	3.1	98.30	98.30	-2.1	389	-0.54%
2019/11/01	3	98.80	10.1	98.63	98.40	-7.1	390	-1.82%
2019/10/31	0	0.00	6	100.28	99.50	-6	388	-1.54%
2019/10/30	6	100.00	2	100.00	100.00	4	388	1.03%
2019/10/29	1	100.00	2	100.00	100.00	-1	393	-0.25%
2019/10/28	1	100.50	15	100.10	100.00	-14	413	-3.38%
2019/10/25	0	0.00	5	101.00	101.50	-5	441	-1.13%
2019/10/24	0	0.00	3	100.83	101.50	-3	456	-0.66%
2019/10/23	0	0.00	12	100.33	100.50	-12	460	-2.60%
2019/10/22	0	0.00	2	100.50	101.00	-2	458	-0.44%
2019/10/21	0	0.00	6	101.75	101.00	-6	470	-1.28%
2019/10/18	0	0.00	3	99.87	99.50	-3	469	-0.64%
2019/10/17	0	0.00	3.4	99.91	100.00	-3.4	470	-0.72%
2019/10/16	0	0.00	5	99.74	99.60	-5	472	-1.06%
2019/10/14	0	0.00	2.1	99.29	98.90	-2.1	478	-0.43%
2019/10/09	7	101.14	13	100.46	100.00	-6	475	-1.26%
2019/10/08	3	100.00	3	101.50	100.00	0	448	0.00%
2019/10/07	4	97.18	18	98.80	97.00	-14	424	-3.30%
2019/10/04	0	0.00	2	102.25	102.00	-2	405	-0.49%
2019/10/03	0	0.00	2	102.00	102.00	-2	404	-0.49%
2019/10/02	0	0.00	1	101.50	103.00	-1	406	-0.25%
2019/10/01	1	101.50	11	102.00	102.00	-10	413	-2.42%
2019/09/27	0	0.00	2	103.25	102.00	-2	420	-0.48%
2019/09/26	1	104.50	2	104.00	104.50	-1	422	-0.24%
2019/09/25	11	105.95	5	104.50	103.50	6	431	1.39%
2019/09/23	0	0.00	5	103.60	103.50	-5	454	-1.10%
2019/09/20	0	0.00	2	104.00	104.50	-2	460	-0.43%
2019/09/19	0	0.00	4	102.88	103.50	-4	466	-0.86%
2019/09/18	0	0.00	11	102.05	102.50	-11	475	-2.31%
2019/09/17	0	0.00	2	101.75	101.50	-2	480	-0.42%
2019/09/16	3	101.67	17	101.97	102.00	-14	486	-2.88%
2019/09/12	0	0.00	7	103.29	103.00	-7	493	-1.43%
2019/09/11	0	0.00	10	103.80	104.00	-10	499	-2.00%
2019/09/06	0	0.00	0	106.50	106.50	0	536	0.00%
2019/09/04	7	102.29	1	103.50	102.00	6	501	1.20%
2019/09/03	0	0.00	3	103.84	104.50	-3	553	-0.55%
2019/08/30	0	0.00	1	102.50	102.50	-1	621	-0.16%
2019/08/28	0	0.00	1	101.50	102.00	-1	657	-0.15%
2019/08/26	1	104.50	0	0.00	103.00	1	710	0.14%
2019/08/22	0	0.00	3	106.00	106.50	-3	746	-0.40%
2019/08/21	0	0.00	2	103.75	104.00	-2	828	-0.24%
2019/08/16	0	0.00	1	101.50	101.50	-1	1,083	-0.09%
2019/08/15	1	101.00	6	100.47	101.00	-5	1,170	-0.43%
2019/08/14	2	104.75	1	103.50	103.50	1	1,173	0.09%
2019/08/13	0	0.00	8	106.00	103.00	-8	1,170	-0.68%
2019/08/12	18	110.67	0	0.00	112.00	18	1,166	1.54%
2019/08/07	1	104.00	8	105.38	104.00	-7	1,155	-0.61%
2019/08/06	2	105.00	10	103.75	105.00	-8	1,156	-0.69%
2019/08/02	1	110.00	0	0.00	110.00	1	1,151	0.09%
2019/07/31	2	111.00	7	112.07	112.50	-5	1,161	-0.43%
2019/07/30	3	112.33	13	113.65	110.50	-10	1,166	-0.86%
2019/07/29	2	118.50	10	122.50	118.50	-8	1,175	-0.68%
2019/07/26	3	125.50	1	125.50	125.50	2	1,146	0.17%
2019/07/25	0	0.00	54	122.86	122.50	-54	1,132	-4.77%
2019/07/24	0	0.00	15	123.50	124.00	-15	1,130	-1.33%
2019/07/23	6	122.50	0	0.00	122.50	6	1,130	0.53%
2019/07/11	1	122.00	4	121.50	121.00	-3	1,126	-0.27%
2019/07/10	6	120.17	12	119.79	120.00	-6	1,122	-0.53%
2019/07/09	0	0.00	1	119.00	119.50	-1	1,123	-0.09%
2019/07/08	2	119.00	6	119.83	119.00	-4	1,128	-0.35%
2019/07/04	8	121.63	0.2	121.00	121.50	7.8	1,125	0.69%
2019/07/03	0	0.00	4	118.50	118.50	-4	1,123	-0.36%
2019/07/02	2	118.00	2	120.00	121.00	0	1,128	0.00%
2019/07/01	1	121.50	5	117.80	118.50	-4	1,124	-0.36%
2019/06/28	0	0.00	1	123.50	123.50	-1	1,092	-0.09%
2019/06/27	37	125.89	0	0.00	124.50	37	1,093	3.38%
2019/06/26	36	123.81	1	122.00	124.50	35	1,089	3.21%
2019/06/25	0	0.00	3	123.50	122.50	-3	1,085	-0.28%
2019/06/24	0	0.00	3	124.00	124.00	-3	1,099	-0.27%
2019/06/21	2	122.50	0	0.00	121.00	2	1,103	0.18%
2019/06/20	4	124.38	0	0.00	123.50	4	1,104	0.36%
2019/06/19	14	123.00	5	123.10	122.50	9	1,100	0.82%
2019/06/18	5	120.60	1	121.00	120.50	4	1,094	0.37%
2019/06/17	14	122.43	11	121.73	121.50	3	1,092	0.27%
2019/06/14	6	128.50	2	129.25	125.50	4	1,073	0.37%
2019/06/13	11	126.36	0	0.00	126.00	11	1,064	1.03%
2019/06/12	0	0.00	5	127.20	126.50	-5	1,088	-0.46%
2019/06/11	9	129.33	15	128.53	127.50	-6	1,140	-0.53%
2019/06/10	28	129.25	0	0.00	128.50	28	1,092	2.56%
2019/06/06	8	126.31	5	126.50	126.00	3	1,058	0.28%
2019/06/05	6	128.42	20	127.70	125.50	-14	1,055	-1.33%
2019/06/04	352	130.04	0	0.00	128.50	352	1,047	33.61%	大買/鉅額交易
2019/06/03	132	130.02	4.1	130.11	130.00	127.9	1,038	12.32%	大買/鉅額交易
2019/05/31	69	131.86	4	130.25	129.00	65	1,016	6.39%
2019/05/30	12	129.42	0	0.00	130.00	12	1,004	1.19%
2019/05/29	0	0.00	5	126.50	129.00	-5	998	-0.50%
2019/05/28	29	133.16	90	130.89	126.00	-61	983	-6.21%
2019/05/27	72	129.08	56.1	129.86	132.00	15.9	902	1.76%
2019/05/24	34	130.81	139	132.60	128.00	-105	904	-11.61%	大賣/鉅額交易
2019/05/23	10	130.50	15	129.53	128.50	-5	896	-0.56%
2019/05/22	42	128.37	12	121.50	129.00	30	749	4.00%
2019/05/21	7	114.79	1	113.00	119.00	6	674	0.89%
2019/05/20	14	113.50	0	0.00	113.00	14	676	2.07%
2019/05/14	12	112.63	1	112.50	114.00	11	830	1.32%
2019/05/13	0	0.00	2	112.25	111.50	-2	900	-0.22%
2019/05/09	1	113.00	0	0.00	113.00	1	932	0.11%
2019/05/08	7	116.86	3	115.00	117.00	4	925	0.43%
2019/05/06	2	119.25	4	118.13	117.50	-2	916	-0.22%
2019/05/03	1	113.50	0	0.00	113.50	1	888	0.11%
2019/05/02	0	0.00	4	110.75	111.50	-4	893	-0.45%
2019/04/29	0	0.00	5	112.50	112.50	-5	911	-0.55%
2019/04/25	0	0.00	2	115.25	114.00	-2	936	-0.21%
2019/04/24	0	0.00	4	114.38	115.00	-4	972	-0.41%
2019/04/22	0	0.00	6	117.50	117.50	-6	1,017	-0.59%
2019/04/19	0	0.00	200	113.14	112.00	-200	1,003	-19.92%	大賣/鉅額交易
2019/04/17	0	0.00	3	118.50	118.50	-3	997	-0.30%
2019/04/15	3	118.33	5	118.50	118.50	-2	1,008	-0.20%
2019/04/12	1	115.50	1	117.00	115.00	0	1,009	0.00%
2019/04/11	0	0.00	1	119.50	117.50	-1	1,005	-0.10%
2019/04/10	9	120.00	0	0.00	120.00	9	1,006	0.89%
2019/04/09	1	122.00	1	122.00	121.00	0	1,005	0.00%
2019/04/08	6	124.33	3	123.00	124.50	3	1,007	0.30%
2019/03/28	14	120.39	2	121.50	120.00	12	1,035	1.16%
2019/03/27	74	122.12	1	123.00	122.00	73	1,042	7.01%
2019/03/26	0	0.00	1	119.50	119.50	-1	1,028	-0.10%
2019/03/25	114	115.93	1	113.00	117.00	113	1,021	11.07%	大買/鉅額交易
2019/03/22	25	115.76	3	115.50	115.50	22	1,017	2.16%
2019/03/20	0	0.00	5	116.00	115.50	-5	1,032	-0.48%
2019/03/19	3	116.83	4	115.75	115.50	-1	1,040	-0.10%
2019/03/18	3	117.50	0	0.00	116.00	3	1,042	0.29%
2019/03/15	17	114.62	2	114.00	118.00	15	1,046	1.43%
2019/03/14	57	118.95	291	112.52	113.00	-234	1,032	-22.67%	大賣/鉅額交易
2019/03/13	4	124.63	1	123.50	123.50	3	990	0.30%
2019/03/12	7	126.50	8	128.25	125.00	-1	1,019	-0.10%
2019/03/11	8	125.88	1	124.00	127.00	7	1,019	0.69%
2019/03/08	0	0.00	50	120.86	123.50	-50	1,032	-4.84%
2019/03/07	0	0.00	3	124.00	121.50	-3	1,043	-0.29%
2019/03/06	2	121.50	5	121.50	121.50	-3	1,085	-0.28%
2019/03/05	0	0.00	11	122.95	120.00	-11	1,146	-0.96%
2019/03/04	13	121.08	2	120.50	121.00	11	1,161	0.95%
2019/02/27	1	119.50	0	0.00	122.00	1	1,199	0.08%
2019/02/26	1	121.00	0	0.00	119.50	1	1,201	0.08%
2019/02/25	50	120.00	5	120.40	120.50	45	1,238	3.63%
2019/02/22	58	126.09	108	132.09	124.00	-50	1,287	-3.88%	大賣/
2019/02/21	38	123.64	1	125.00	126.00	37	1,293	2.86%
2019/02/20	62	124.48	6	125.75	124.00	56	1,282	4.37%
2019/02/19	1	123.50	0	0.00	125.50	1	1,269	0.08%
2019/02/18	0	0.00	2	128.75	126.50	-2	1,263	-0.16%
2019/02/15	4	121.38	1	121.00	120.00	3	1,216	0.25%
2019/02/14	4	123.25	1	128.00	123.00	3	1,193	0.25%
2019/02/13	0	0.00	2	122.00	125.00	-2	1,159	-0.17%
2019/02/12	16	114.38	8	114.00	115.50	8	1,105	0.72%
2019/02/11	102	106.08	1	106.00	111.00	101	1,032	9.79%	大買/鉅額交易
2019/01/30	2	102.00	0	0.00	101.00	2	997	0.20%
2019/01/28	0	0.00	3	101.33	100.50	-3	1,006	-0.30%
2019/01/24	3	100.83	0	0.00	100.50	3	1,021	0.29%
2019/01/23	3	100.17	1	100.00	100.00	2	1,036	0.19%
2019/01/22	4	103.38	4	103.00	100.00	0	1,035	0.00%
2019/01/21	8	101.56	6	104.00	102.50	2	1,025	0.19%
2019/01/18	3	103.17	1	103.00	103.00	2	1,030	0.19%
2019/01/17	5	103.60	3	104.33	103.50	2	1,027	0.19%
2019/01/16	79	107.63	1	103.50	101.50	78	1,019	7.65%
2019/01/15	4	102.75	5	102.40	103.00	-1	994	-0.10%
2019/01/14	2	100.35	9	98.81	101.50	-7	990	-0.71%
2019/01/11	0	0.00	3	96.60	96.00	-3	968	-0.31%
2019/01/10	0	0.00	1	96.30	96.00	-1	970	-0.10%
2019/01/07	0	0.00	3	95.10	96.00	-3	962	-0.31%
2019/01/03	0	0.00	3	91.77	91.70	-3	957	-0.31%
2019/01/02	3	92.50	0	0.00	92.60	3	959	0.31%
2018/12/28	0	0.00	1	94.40	94.20	-1	957	-0.10%
2018/12/27	1	96.00	1	94.00	94.10	0	958	0.00%
2018/12/25	3	94.00	3	94.50	93.60	0	951	0.00%
2018/12/24	4	98.10	2	96.10	96.10	2	945	0.21%
2018/12/22	1	93.90	1	94.80	94.80	0	926	0.00%
2018/12/21	3	91.93	4	92.83	92.60	-1	928	-0.11%
2018/12/20	4	89.95	12	90.43	90.10	-8	918	-0.87%
2018/12/18	4	94.73	2	95.40	94.10	2	910	0.22%
2018/12/17	5	95.86	0	0.00	94.20	5	907	0.55%
2018/12/14	12	95.68	2	96.70	95.80	10	912	1.10%
2018/12/13	14	99.26	2	99.00	96.00	12	917	1.31%
2018/12/11	9	94.82	3	95.40	94.90	6	889	0.67%
2018/12/10	14	94.42	0	0.00	93.50	14	884	1.58%
2018/12/07	4	97.53	0	0.00	97.20	4	874	0.46%
2018/12/06	6	96.95	0	0.00	94.70	6	862	0.70%
2018/12/05	9	103.16	168.5	105.40	99.50	-159.5	841	-18.96%	大賣/鉅額交易
2018/12/04	12	105.46	5	104.80	104.50	7	805	0.87%
2018/12/03	12	106.38	1	106.50	104.00	11	790	1.39%
2018/11/30	7	106.71	0	0.00	106.00	7	763	0.92%
2018/11/29	5	107.70	1	105.50	107.00	4	747	0.53%
2018/11/28	213	110.72	4.1	107.48	107.50	208.9	695	30.05%	大買/鉅額交易
2018/11/27	53	102.74	0	0.00	101.50	53	637	8.31%
2018/11/26	13	101.68	16	100.16	103.00	-3	604	-0.50%
2018/11/23	8	96.95	4	96.55	94.00	4	559	0.72%
2018/11/22	5	99.06	2	97.50	96.00	3	544	0.55%
2018/11/21	186	104.01	35	104.73	100.00	151	499	30.23%	大買/鉅額交易
2018/11/20	13	100.00	19	100.00	100.00	-6	420	-1.43%
2018/11/12	3	93.00	0	0.00	91.60	3	347	0.86%
2018/11/07	1	93.80	0	0.00	93.70	1	336	0.30%
2018/11/02	8	96.50	0	0.00	96.20	8	317	2.52%
2018/11/01	1	97.20	1	97.00	95.80	0	308	0.00%
2018/10/31	10	97.40	4	96.13	96.20	6	294	2.04%
2018/10/25	4	93.30	22	91.88	93.50	-18	251	-7.16%
2018/10/23	0	0.00	5	94.88	96.00	-5	231	-2.16%
2018/10/22	1	93.80	0	0.00	95.00	1	216	0.46%
2018/10/19	1	92.30	2	92.30	92.30	-1	197	-0.51%
2018/10/18	0	0.00	5	89.50	89.80	-5	190	-2.62%
2018/10/17	0	0.00	5	85.30	87.00	-5	186	-2.67%
2018/10/15	0	0.00	2	80.90	81.00	-2	182	-1.10%
2018/10/11	2	77.90	3	79.70	77.70	-1	179	-0.56%
2018/10/09	1.5	84.33	2	85.60	84.60	-0.5	172	-0.29%
2018/10/08	0.4	88.60	0	0.00	88.50	0.4	169	0.22%
2018/10/05	0	0.00	1	89.10	89.10	-1	166	-0.60%
2018/10/03	2	88.60	1	89.60	87.70	1	158	0.63%
2018/10/02	1	92.00	1	91.70	91.60	0	153	0.00%
2018/09/28	1	93.30	0	0.00	91.60	1	149	0.67%
2018/09/27	3	93.70	0	0.00	93.40	3	144	2.08%
2018/09/26	1	92.50	0	0.00	93.90	1	140	0.71%
2018/09/25	9	93.00	1	93.50	92.40	8	135	5.92%
2018/09/21	3	90.00	0	0.00	91.00	3	127	2.36%
2018/09/20	7	90.77	0	0.00	90.40	7	123	5.66%
2018/09/19	6	90.03	1	90.80	90.70	5	112	4.44%
2018/09/17	2	84.60	0	0.00	84.40	2	97	2.05%
2018/09/12	5	83.60	0	0.00	84.00	5	94	5.31%
2018/09/11	5	82.20	0	0.00	82.70	5	92	5.43%
2018/09/10	3	80.50	0	0.00	82.20	3	90	3.31%
2018/09/06	1	84.00	0	0.00	84.00	1	84	1.18%
2018/09/05	1	84.80	0	0.00	84.60	1	83	1.20%
2018/08/24	4	77.33	0	0.00	78.90	4	62	6.35%
2018/08/23	0	0.00	1	79.80	78.50	-1	59	-1.67%
2018/08/21	3	73.90	0	0.00	73.60	3	53	5.60%
2018/08/20	4	73.35	0	0.00	72.90	4	54	7.39%
2018/08/09	0	0.00	1	77.00	77.00	-1	50	-1.98%
2018/07/10	1	80.30	0	0.00	80.30	1	44	2.25%
2018/05/30	3	82.50	3	83.80	83.80	0	46	0.00%
2018/05/07	0	0.00	0	81.00	80.70	0	59	-0.04%
2018/05/04	5	81.84	0	0.00	81.80	5	59	8.42%
2018/04/16	0	0.00	1	85.40	85.30	-1	65	-1.53%
2018/04/13	5	86.00	0	0.00	85.80	5	66	7.56%
2018/04/02	0	0.00	11	88.24	87.80	-11	70	-15.60%
2018/03/31	2	89.50	0	0.00	88.50	2	70	2.82%
2018/03/13	2	86.60	1	85.60	86.70	1	97	1.02%
2018/03/12	1	85.90	0	0.00	85.90	1	103	0.96%
2018/03/06	1	84.80	0	0.00	84.50	1	109	0.91%
2018/03/02	5	86.54	0	0.00	86.60	5	111	4.48%
2018/02/26	0	0.00	1	88.30	87.60	-1	114	-0.87%
2018/02/23	1	86.10	0	0.00	85.90	1	114	0.87%
2018/02/09	1	83.10	0	0.00	85.20	1	118	0.84%
2018/02/05	5	92.52	0	0.00	92.30	5	118	4.21%
2018/01/26	0	0.00	1	93.90	93.80	-1	129	-0.77%
2018/01/22	2	94.55	1	94.10	94.10	1	137	0.73%
2018/01/16	0	0.00	1	95.60	95.60	-1	151	-0.66%
2018/01/08	0	0.00	1	97.20	96.20	-1	184	-0.54%
2018/01/05	0	0.00	1	96.30	96.20	-1	188	-0.53%
2018/01/04	0	0.00	16	95.29	95.60	-16	194	-8.22%