瑞儀 (6176)-第一金-大稻埕券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
196.5
漲跌
▼1.5
漲幅
-0.76%
成交量
6,099張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

瑞儀 (6176)籌碼相關－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/31	1	196.00	0	0.00	196.50	1	5,568	0.02%
2024/05/30	1	196.02	0	0.00	198.00	1	5,535	0.02%
2024/05/29	0	199.00	0	0.00	200.00	0	5,547	0.00%
2024/05/23	2	198.25	0	0.00	197.50	2	5,627	0.04%
2024/05/20	0	0.00	0	197.50	198.50	0	5,619	0.00%
2024/05/17	0	0.00	1	201.00	202.00	-1	5,599	-0.02%
2024/05/16	0	199.50	0	0.00	200.00	0	5,605	0.00%
2024/05/15	1	196.00	0	0.00	196.00	1	5,598	0.02%
2024/05/14	1	195.00	1	200.00	198.50	0	5,595	0.00%
2024/05/13	1	200.00	0	0.00	198.00	1	5,574	0.02%
2024/05/08	0	0.00	0.1	202.00	205.50	-0.1	5,462	0.00%
2024/05/07	1	208.50	0	0.00	206.00	1	5,423	0.02%
2024/05/06	1	206.50	1	209.50	209.00	0	5,365	0.00%
2024/05/03	0.1	206.50	0	0.00	207.00	0.1	5,324	0.00%
2024/05/02	2	202.00	0	0.00	207.50	2	5,275	0.04%
2024/04/30	0	0.00	1	199.99	199.00	-1	5,162	-0.02%
2024/04/29	0	196.00	0.1	196.50	197.50	-0.1	5,109	0.00%
2024/04/26	0	0.00	3	193.00	195.50	-3	5,072	-0.06%
2024/04/25	1	192.00	2	194.00	194.50	-1	4,894	-0.02%
2024/04/22	4	176.50	0	0.00	175.00	4	4,729	0.08%
2024/04/19	1	175.02	0	0.00	177.00	1	4,696	0.02%
2024/04/18	0.1	181.50	0	0.00	182.00	0.1	4,626	0.00%
2024/04/17	0.1	178.50	1	179.50	179.00	-1	4,591	-0.02%
2024/04/16	0	0.00	3	176.83	176.50	-3	4,567	-0.07%
2024/04/15	0	0.00	2	174.50	176.50	-2	4,588	-0.04%
2024/04/12	0	0.00	2	175.50	175.50	-2	4,559	-0.04%
2024/04/11	140	174.96	0	0.00	175.50	140	4,562	3.07%	大買/鉅額交易
2024/04/10	1	175.50	2	174.50	175.00	-1	4,569	-0.02%
2024/04/08	0	170.50	0	0.00	170.50	0	4,616	0.00%
2024/04/03	2	172.50	2	173.50	174.00	0	4,568	0.00%
2024/04/02	0	0.00	1	172.50	174.00	-1	4,514	-0.02%
2024/04/01	2	170.25	0	0.00	169.50	2	4,446	0.04%
2024/03/29	2	170.00	0	0.00	169.00	2	4,380	0.05%
2024/03/28	4	173.38	1	180.00	172.50	3	4,218	0.07%
2024/03/26	2	174.50	1	168.50	170.50	1	3,977	0.03%
2024/03/22	1	175.01	1	176.00	176.00	0	3,917	0.00%
2024/03/21	1	191.94	1	183.50	183.00	0	3,899	0.00%
2024/03/20	2	191.25	0	0.00	188.50	2	3,821	0.05%
2024/03/19	0	0.00	2	187.25	187.00	-2	3,574	-0.06%
2024/03/15	11	174.41	12	172.96	172.50	-1	3,349	-0.03%
2024/03/14	14	179.78	13	180.38	180.00	1	3,217	0.03%
2024/03/08	5	173.30	5	174.80	170.00	0	2,772	0.00%
2024/03/06	2	149.00	2	149.50	151.00	0	2,420	0.00%
2024/03/05	0	0.00	3	147.00	149.00	-3	2,397	-0.13%
2024/03/04	0	0.00	0.1	147.50	148.50	-0.1	2,357	0.00%
2024/03/01	0	145.00	173	144.50	144.00	-173	2,319	-7.46%	大賣/鉅額交易
2024/02/27	3	146.00	0	0.00	146.50	3	2,272	0.13%
2024/02/23	0	0.00	1.1	145.50	145.00	-1.1	2,313	-0.05%
2024/02/22	173	144.70	3	144.67	145.00	170	2,325	7.31%	大買/鉅額交易
2024/02/21	0	0.00	5	142.50	143.00	-5	2,321	-0.22%
2024/02/20	0	0.00	1	141.50	140.50	-1	2,327	-0.04%
2024/02/19	8	139.00	1	139.50	141.00	7	2,336	0.30%
2024/02/15	1	140.00	0	0.00	140.00	1	2,349	0.04%
2024/01/26	0.1	138.00	0	0.00	139.50	0.1	2,452	0.00%
2024/01/25	0	0.00	4	138.50	139.00	-4	2,452	-0.16%
2024/01/23	0	138.00	0	0.00	139.00	0	2,511	0.00%
2024/01/19	1	136.00	0	0.00	137.50	1	2,540	0.04%
2024/01/15	0	0.00	1	136.50	137.00	-1	2,578	-0.04%
2024/01/11	0	0.00	11	135.50	136.00	-11	2,626	-0.42%
2024/01/10	0	0.00	3	136.50	137.00	-3	2,666	-0.11%
2024/01/09	2	132.50	0	0.00	134.00	2	2,653	0.08%
2024/01/08	8	138.50	8	138.50	139.00	0	2,565	0.00%
2024/01/04	0	0.00	1	139.50	139.50	-1	2,557	-0.04%
2024/01/03	1	135.02	1	138.50	139.50	0	2,548	0.00%
2024/01/02	0	0.00	1	134.00	139.00	-1	2,481	-0.04%
2023/12/22	0	0.00	2	133.00	133.50	-2	2,450	-0.08%
2023/12/20	0	0.00	5	133.50	133.50	-5	2,410	-0.21%
2023/12/19	1	130.50	8	132.00	132.00	-7	2,383	-0.29%
2023/12/18	1	135.00	1	135.00	132.50	0	2,343	0.00%
2023/12/14	0	0.00	7	136.14	136.50	-7	2,254	-0.31%
2023/12/13	0	0.00	1	137.00	135.00	-1	2,255	-0.04%
2023/12/11	0	0.00	4	134.50	134.50	-4	2,269	-0.18%
2023/12/08	0	0.00	3	133.17	133.50	-3	2,367	-0.13%
2023/12/04	11	131.68	0	0.00	132.00	11	2,493	0.44%
2023/11/30	1	131.50	0	0.00	132.00	1	2,596	0.04%
2023/11/28	1	131.50	1	131.50	132.50	0	2,604	0.00%
2023/11/24	0	0.00	1	132.50	133.50	-1	2,590	-0.04%
2023/11/22	0	0.00	1	129.50	129.50	-1	2,539	-0.04%
2023/11/15	0.4	128.50	1.1	128.98	128.50	-0.7	2,583	-0.03%
2023/11/06	1	126.50	0	0.00	126.50	1	2,674	0.04%
2023/11/03	0	0.00	0.1	126.00	126.00	-0.1	2,702	0.00%
2023/10/27	13	126.38	0	0.00	126.00	13	2,904	0.45%
2023/10/26	0	0.00	0.1	127.00	126.00	-0.1	3,148	0.00%
2023/10/19	0	123.50	0.1	123.00	123.00	-0.1	3,119	0.00%
2023/10/18	0	123.50	0	0.00	125.00	0	3,148	0.00%
2023/09/26	0.1	124.00	0	0.00	123.50	0.1	3,265	0.00%
2023/09/25	0.1	125.50	0	0.00	126.00	0.1	3,262	0.00%
2023/09/22	1	125.00	0	0.00	127.00	1	3,258	0.03%
2023/09/21	0.2	127.00	0	0.00	126.50	0.2	3,281	0.01%
2023/09/20	2	130.50	2.1	128.58	128.50	-0.1	3,303	0.00%
2023/09/19	1	130.00	0	0.00	129.00	1	3,436	0.03%
2023/09/15	0	0.00	1	130.00	129.00	-1	3,504	-0.03%
2023/09/14	0.2	129.50	1	129.00	129.00	-0.8	3,513	-0.02%
2023/09/06	0.9	124.50	1	125.00	127.00	-0.1	3,394	0.00%
2023/09/04	0	0.00	1.1	121.36	122.00	-1.1	3,329	-0.03%
2023/08/30	1	118.50	0	0.00	118.50	1	3,318	0.03%
2023/08/21	0.1	113.50	0	0.00	114.00	0.1	3,403	0.00%
2023/08/18	0.1	117.00	0	0.00	117.00	0.1	3,352	0.00%
2023/08/01	0	0.00	2	118.00	117.50	-2	2,960	-0.07%
2023/07/31	1	120.00	0	0.00	120.50	1	2,884	0.03%
2023/07/28	1	110.50	1	110.00	110.50	0	2,638	0.00%
2023/07/27	1	111.50	0	0.00	111.00	1	2,628	0.04%
2023/07/26	0	0.00	2	111.00	110.00	-2	2,617	-0.08%
2023/07/21	1	110.00	0	0.00	110.50	1	2,650	0.04%
2023/07/18	0	110.50	0	0.00	111.50	0	2,630	0.00%
2023/07/13	0.1	110.00	0	0.00	109.00	0.1	2,648	0.00%
2023/07/07	0.2	109.00	0	0.00	109.50	0.2	2,841	0.01%
2023/07/05	1	109.50	0	0.00	109.50	1	2,828	0.04%
2023/07/04	1	109.50	101	109.50	109.00	-100	2,835	-3.53%	大賣/
2023/07/03	0.1	110.00	0	0.00	110.00	0.1	2,821	0.00%
2023/06/27	0	111.00	1	109.50	108.00	-1	2,748	-0.04%
2023/06/26	0	0.00	9.2	122.51	123.00	-9.2	2,576	-0.36%
2023/06/21	1	123.50	0	0.00	124.00	1	2,501	0.04%
2023/06/16	101	124.50	0	0.00	124.00	101	2,422	4.17%	大買/鉅額交易
2023/05/25	0	0.00	1	118.00	118.50	-1	2,115	-0.05%
2023/05/23	0	0.00	1	117.00	117.00	-1	2,091	-0.05%
2023/05/16	0	0.00	10	114.00	114.00	-10	2,037	-0.49%
2023/05/05	0	0.00	2	113.50	114.00	-2	2,041	-0.10%
2023/04/25	1	112.00	1	113.00	112.00	0	2,015	0.00%
2023/04/19	0	0.00	1	112.50	114.00	-1	1,946	-0.05%
2023/04/14	2	116.75	1	117.00	112.00	1	1,890	0.05%
2023/04/10	0	0.00	0.1	110.00	111.00	-0.1	1,696	-0.01%
2023/04/06	0	109.50	0	0.00	111.00	0	1,633	0.00%
2023/03/24	0	0.00	1	109.00	108.50	-1	1,896	-0.05%
2023/03/16	0	104.00	0	0.00	104.00	0	1,832	0.00%
2023/03/15	0.1	105.50	0	0.00	105.00	0.1	1,819	0.00%
2023/03/10	1	105.50	3	105.50	106.00	-2	1,799	-0.11%
2023/03/08	0	0.00	1	108.50	108.50	-1	1,800	-0.06%
2023/03/06	0	0.00	1	108.00	108.00	-1	1,798	-0.06%
2023/03/03	0.1	107.00	0	0.00	107.00	0.1	1,800	0.01%
2023/02/24	3	106.50	0	0.00	105.50	3	1,795	0.17%
2023/02/17	0	0.00	1	105.00	104.50	-1	1,863	-0.05%
2023/02/09	0.1	104.00	0	0.00	103.50	0.1	1,960	0.01%
2023/02/06	1.1	103.55	0	0.00	103.50	1.1	1,973	0.06%
2023/02/03	1	103.50	1	103.50	103.00	0	1,981	0.00%
2023/02/02	0	0.00	2	103.75	103.50	-2	2,022	-0.10%
2023/01/30	0	0.00	4	102.13	102.00	-4	1,993	-0.20%
2023/01/11	1	99.10	0	0.00	98.90	1	1,977	0.05%
2023/01/09	6	99.20	126	98.32	98.80	-120	2,004	-5.99%	大賣/鉅額交易
2023/01/06	2	101.75	0	0.00	101.50	2	1,947	0.10%
2022/12/19	1	105.00	2	108.75	109.00	-1	1,994	-0.05%
2022/12/15	1	103.00	0	0.00	104.50	1	1,842	0.05%
2022/12/13	0	0.00	1	103.00	103.50	-1	1,905	-0.05%
2022/12/09	126	106.00	0	0.00	106.00	126	1,953	6.45%	大買/鉅額交易
2022/12/08	0	0.00	3	105.50	106.00	-3	1,953	-0.15%
2022/12/06	0	0.00	1	105.50	105.50	-1	1,942	-0.05%
2022/11/30	0	0.00	1	104.00	105.00	-1	1,942	-0.05%
2022/11/28	1	101.50	0	0.00	102.00	1	1,939	0.05%
2022/11/22	0	0.00	1	103.50	104.00	-1	1,923	-0.05%
2022/11/15	0	0.00	1	102.50	103.50	-1	1,835	-0.05%
2022/11/11	0	0.00	2	102.75	101.50	-2	1,812	-0.11%
2022/11/09	4	101.50	4	101.00	101.50	0	1,782	0.00%
2022/11/02	0	0.00	2	99.50	99.90	-2	1,822	-0.11%
2022/10/28	6	96.68	6	95.97	95.60	0	1,772	0.00%
2022/10/21	0	0.00	0	96.30	95.80	0	1,753	0.00%
2022/10/19	10	99.70	10	98.70	98.50	0	1,744	0.00%
2022/10/05	0	0.00	1	98.20	97.80	-1	1,819	-0.05%
2022/10/04	0	0.00	10	96.60	98.00	-10	1,806	-0.55%
2022/09/30	2	99.65	0	0.00	100.50	2	1,751	0.11%
2022/09/28	0	0.00	1	100.50	100.50	-1	1,708	-0.06%
2022/09/27	0	0.00	7.2	99.99	100.50	-7.2	1,679	-0.43%
2022/09/23	1.2	98.30	1	98.60	98.40	0.2	1,633	0.01%
2022/09/05	0	0.00	1	96.50	96.50	-1	1,748	-0.06%
2022/09/02	0	0.00	0	100.00	100.00	0	1,725	0.00%
2022/08/23	0	0.00	6	100.00	100.00	-6	1,727	-0.35%
2022/08/19	0	0.00	4	100.50	100.50	-4	1,724	-0.23%
2022/08/18	0	0.00	0.1	100.00	100.50	-0.1	1,728	-0.01%
2022/08/12	0	0.00	1	100.50	100.50	-1	1,701	-0.06%
2022/08/10	0	0.00	3	100.00	99.50	-3	1,677	-0.18%
2022/08/09	0	0.00	6	98.75	99.10	-6	1,648	-0.36%
2022/08/08	0.1	96.50	6	96.55	96.50	-5.9	1,629	-0.36%
2022/08/05	0	0.00	0	94.70	94.60	0	1,619	0.00%
2022/08/03	0	0.00	10	93.20	93.40	-10	1,628	-0.61%
2022/08/01	4	92.70	0	0.00	93.20	4	1,638	0.24%
2022/07/26	0	88.30	0	0.00	87.70	0	1,581	0.00%
2022/07/04	1	83.00	1	83.00	83.00	0	1,652	0.00%
2022/06/29	4	87.30	0	0.00	87.90	4	1,627	0.25%
2022/06/27	1	87.40	0	0.00	87.10	1	1,598	0.06%
2022/06/24	2	86.90	0	0.00	86.70	2	1,598	0.13%
2022/06/23	0	0.00	1	98.70	97.60	-1	1,512	-0.07%
2022/06/10	1	106.00	0	0.00	106.00	1	1,427	0.07%
2022/06/01	1	106.00	1	106.00	106.50	0	1,538	0.00%
2022/05/13	0	0.00	5	101.50	101.50	-5	1,692	-0.30%
2022/04/22	0	0.00	1	107.00	107.50	-1	1,892	-0.05%
2022/04/18	0	0.00	9	104.00	104.50	-9	1,854	-0.49%
2022/04/15	1	104.00	0	0.00	104.50	1	1,850	0.05%
2022/04/11	3	103.00	0	0.00	101.50	3	1,873	0.16%
2022/04/07	0	0.00	1	102.00	101.50	-1	1,891	-0.05%
2022/04/06	2	102.50	5	102.50	102.50	-3	1,889	-0.16%
2022/03/29	1	105.00	0	0.00	104.50	1	1,932	0.05%
2022/03/28	0	0.00	1	103.50	103.50	-1	1,924	-0.05%
2022/03/23	0	0.00	0	103.00	102.50	0	2,006	0.00%
2022/03/11	0	0.00	50	101.50	101.50	-50	1,988	-2.51%
2022/02/24	2	99.80	0	0.00	99.80	2	1,885	0.11%
2022/02/15	0	0.00	4	101.50	101.50	-4	1,993	-0.20%
2022/02/14	0	0.00	15	101.00	101.00	-15	1,998	-0.75%
2022/02/10	3	103.50	0	0.00	103.50	3	2,006	0.15%
2022/01/25	15	100.50	0	0.00	101.00	15	1,995	0.75%
2022/01/24	2	101.00	0	0.00	101.50	2	1,985	0.10%
2022/01/21	5	100.50	1	100.50	101.00	4	2,020	0.20%
2022/01/20	2	103.50	1	103.50	103.50	1	1,977	0.05%
2022/01/19	5	104.50	0	0.00	104.00	5	1,964	0.25%
2022/01/18	8	105.56	0	0.00	105.00	8	1,934	0.41%
2022/01/12	5	100.50	0	0.00	101.00	5	1,841	0.27%
2022/01/11	1	100.50	0	0.00	101.00	1	1,834	0.05%
2022/01/06	0	0.00	1	101.00	101.50	-1	1,898	-0.05%
2022/01/05	2	102.00	0	0.00	101.50	2	1,942	0.10%
2021/12/30	0	0.00	1	101.00	101.00	-1	1,912	-0.05%
2021/12/29	1	100.00	0	0.00	100.50	1	1,892	0.05%
2021/12/28	4	100.00	0	0.00	100.50	4	1,881	0.21%
2021/12/23	0	0.00	0.1	99.90	99.90	-0.1	1,875	-0.01%
2021/12/22	0	0.00	1	99.50	99.50	-1	1,861	-0.05%
2021/12/21	1	99.00	1	99.00	99.00	0	1,850	0.00%
2021/12/20	0.1	98.70	0	0.00	98.30	0.1	1,846	0.01%
2021/12/17	1	98.80	0	0.00	99.10	1	1,852	0.05%
2021/12/16	0	0.00	1	98.00	98.10	-1	1,824	-0.05%
2021/12/14	2	95.80	0	0.00	95.00	2	1,847	0.11%
2021/12/13	4	96.78	0	0.00	96.70	4	1,810	0.22%
2021/12/10	0	0.00	1	97.30	97.30	-1	1,804	-0.06%
2021/12/01	2	96.65	1	96.60	97.10	1	1,823	0.05%
2021/11/26	0	0.00	10	97.10	97.00	-10	1,818	-0.55%
2021/11/22	0	0.00	1	99.90	100.00	-1	1,784	-0.06%
2021/11/19	1	100.00	0	0.00	99.70	1	1,800	0.06%
2021/11/18	1	101.00	2	100.75	100.50	-1	1,785	-0.06%
2021/11/17	1	98.00	1	98.00	97.90	0	1,736	0.00%
2021/11/03	0	0.00	1	96.10	96.00	-1	1,927	-0.05%
2021/11/02	0	0.00	1	97.50	96.10	-1	1,975	-0.05%
2021/10/29	1	97.30	0	0.00	97.30	1	2,060	0.05%
2021/10/28	0	0.00	0.5	94.90	95.10	-0.5	2,092	-0.02%
2021/10/27	0	0.00	1	94.30	94.30	-1	2,147	-0.05%
2021/10/20	1	92.00	0	0.00	92.00	1	2,297	0.04%
2021/10/15	1	89.40	0	0.00	89.70	1	2,683	0.04%
2021/10/14	2.2	88.64	0	0.00	88.70	2.2	2,725	0.08%
2021/10/13	3.1	92.19	0	0.00	90.80	3.1	2,723	0.11%
2021/10/05	2	91.00	0	0.00	92.50	2	2,915	0.07%
2021/10/04	2	92.00	0	0.00	92.00	2	2,994	0.07%
2021/10/01	3.1	93.00	0	0.00	92.00	3.1	3,110	0.10%
2021/09/27	0.1	93.20	0	0.00	92.80	0.1	3,329	0.00%
2021/09/22	3	93.53	0	0.00	92.60	3	3,330	0.09%
2021/09/08	0	94.80	2	94.20	94.10	-2	3,446	-0.06%
2021/08/27	6	97.80	0	0.00	97.60	6	3,502	0.17%
2021/08/25	0	0.00	1	99.10	99.10	-1	3,497	-0.03%
2021/08/24	1	96.80	0	0.00	97.50	1	3,483	0.03%
2021/08/23	11	94.95	0	0.00	95.40	11	3,490	0.32%
2021/08/16	1	96.00	0	0.00	96.30	1	3,376	0.03%
2021/08/11	1	97.80	3	97.40	97.10	-2	3,366	-0.06%
2021/08/10	1	99.00	0	0.00	98.90	1	3,348	0.03%
2021/08/06	3	101.33	0	0.00	101.00	3	3,377	0.09%
2021/08/05	1	102.50	1	101.50	102.50	0	3,393	0.00%
2021/08/03	10	101.50	0	0.00	102.50	10	3,476	0.29%
2021/08/02	0	0.00	140	103.50	104.00	-140	3,441	-4.07%	大賣/鉅額交易
2021/07/28	1	108.00	0	0.00	107.00	1	3,455	0.03%
2021/07/26	2	111.00	0	0.00	110.50	2	3,628	0.06%
2021/07/23	57	111.06	0	0.00	110.50	57	3,795	1.50%
2021/07/22	2	123.50	2	124.00	124.50	0	3,602	0.00%
2021/07/21	0	0.00	2	123.00	123.00	-2	3,539	-0.06%
2021/07/20	2	124.75	0	0.00	124.50	2	3,511	0.06%
2021/07/16	0	0.00	2	126.25	127.00	-2	3,461	-0.06%
2021/07/13	2.2	125.54	0	0.00	125.00	2.2	3,450	0.06%
2021/07/12	0	0.00	2	126.00	126.50	-2	3,402	-0.06%
2021/07/09	1	127.00	2	126.50	127.00	-1	3,415	-0.03%
2021/07/08	3	129.17	1	130.00	129.00	2	3,466	0.06%
2021/07/06	2	128.00	1	128.00	128.00	1	3,355	0.03%
2021/07/05	0.1	126.00	0	0.00	126.00	0.1	3,340	0.00%
2021/07/02	1	124.50	1	125.00	125.50	0	3,353	0.00%
2021/06/29	4	121.00	0	0.00	121.00	4	3,341	0.12%
2021/06/25	0	0.00	1	120.50	120.00	-1	3,372	-0.03%
2021/06/16	0	0.00	2	119.50	119.50	-2	3,586	-0.06%
2021/06/09	0	0.00	10	116.00	116.00	-10	3,962	-0.25%
2021/05/28	1	118.00	0	0.00	118.00	1	4,183	0.02%
2021/05/21	0	0.00	2	116.50	116.50	-2	4,376	-0.05%
2021/05/14	2	116.00	0	0.00	116.00	2	4,404	0.05%
2021/05/13	1	116.00	0	0.00	116.00	1	4,365	0.02%
2021/05/12	5	118.50	10	116.70	117.00	-5	4,304	-0.12%
2021/05/11	12	122.92	15	121.67	120.50	-3	4,221	-0.07%
2021/05/07	0	0.00	11	129.00	130.00	-11	4,206	-0.26%
2021/05/06	0	0.00	0.5	126.00	126.50	-0.5	4,219	-0.01%
2021/05/04	1	125.00	0	0.00	127.00	1	4,266	0.02%
2021/05/03	8	131.19	4	130.13	130.50	4	4,242	0.09%
2021/04/29	13	130.15	4	129.88	128.50	9	4,190	0.21%
2021/04/27	0	0.00	1	128.00	127.50	-1	4,141	-0.02%
2021/04/26	0	0.00	3	127.50	127.00	-3	4,143	-0.07%
2021/04/23	1	124.50	3	124.67	125.50	-2	4,160	-0.05%
2021/04/22	0.5	125.00	0	0.00	124.00	0.5	4,261	0.01%
2021/04/21	0	0.00	11	124.73	126.50	-11	4,388	-0.25%
2021/04/20	0	0.00	1	123.50	125.00	-1	4,422	-0.02%
2021/04/15	2	121.50	0	0.00	121.50	2	4,555	0.04%
2021/04/14	1	125.00	0	0.00	123.00	1	4,496	0.02%
2021/04/13	0	0.00	30	127.50	126.00	-30	4,421	-0.68%
2021/04/12	1	128.00	0	0.00	127.50	1	4,450	0.02%
2021/04/09	10	128.50	3	128.00	129.00	7	4,414	0.16%
2021/04/08	10	129.50	0	0.00	129.50	10	4,358	0.23%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,313	-0.02%
2021/03/31	2	127.00	1	126.50	127.00	1	4,246	0.02%
2021/03/29	0	0.00	10	126.00	125.50	-10	4,246	-0.24%
2021/03/25	3.7	123.27	4	123.50	124.00	-0.3	4,249	-0.01%
2021/03/23	17	127.76	0	0.00	124.50	17	4,299	0.40%
2021/03/22	2	127.25	3	127.50	128.00	-1	4,293	-0.02%
2021/03/19	1	124.50	2	125.00	126.50	-1	4,255	-0.02%
2021/03/18	3	124.61	3	125.17	125.00	0	4,186	0.00%
2021/03/17	7	124.64	2	124.75	123.50	5	4,140	0.12%
2021/03/16	1	123.50	1	124.50	124.50	0	4,183	0.00%
2021/03/15	16	122.50	1	125.50	124.00	15	4,230	0.35%
2021/03/12	0	0.00	1	120.00	120.00	-1	4,060	-0.02%
2021/03/11	1	119.50	15	118.50	119.00	-14	4,059	-0.34%
2021/03/10	2	120.25	1	120.00	119.50	1	4,056	0.02%
2021/03/09	16	119.50	4	119.75	119.50	12	4,083	0.29%
2021/03/05	0	0.00	5	119.00	119.50	-5	4,252	-0.12%
2021/03/02	7	119.93	2	119.25	118.50	5	4,605	0.11%
2021/02/26	6	119.42	5	119.80	119.50	1	4,573	0.02%
2021/02/25	0	0.00	2	119.00	119.00	-2	4,499	-0.04%
2021/02/24	1	118.00	7	118.29	117.50	-6	4,486	-0.13%
2021/02/17	1	117.00	0	0.00	117.50	1	4,402	0.02%
2021/02/05	0	0.00	3	118.00	116.50	-3	4,374	-0.07%
2021/02/04	0	0.00	4	117.25	117.50	-4	4,372	-0.09%
2021/01/29	1	115.00	24	115.00	115.00	-23	4,356	-0.53%
2021/01/28	5	118.00	0	0.00	118.00	5	4,268	0.12%
2021/01/27	2	121.50	0	0.00	121.00	2	4,233	0.05%
2021/01/26	6	120.92	0	0.00	121.50	6	4,216	0.14%
2021/01/25	1	121.50	1	119.00	121.50	0	4,202	0.00%
2021/01/22	2	118.75	4	119.25	119.50	-2	4,159	-0.05%
2021/01/21	0	0.00	10	119.00	118.00	-10	4,164	-0.24%
2021/01/20	13	120.27	0	0.00	117.50	13	4,133	0.31%
2021/01/19	1	119.00	5	119.00	118.50	-4	3,975	-0.10%
2021/01/18	5	119.50	9	117.83	119.50	-4	3,930	-0.10%
2021/01/15	3	119.17	4	119.63	119.50	-1	3,880	-0.03%
2021/01/14	1	120.00	1	119.00	119.00	0	3,824	0.00%
2021/01/11	4	116.88	4	116.63	116.00	0	3,584	0.00%
2021/01/08	2	114.50	0	0.00	114.50	2	3,455	0.06%
2021/01/07	1	115.50	0	0.00	115.00	1	3,412	0.03%
2021/01/06	5	114.70	0	0.00	115.00	5	3,404	0.15%
2021/01/05	1	116.00	6	115.17	116.50	-5	3,382	-0.15%
2021/01/04	0	0.00	5	114.50	115.00	-5	3,390	-0.15%
2020/12/31	0	0.00	1	114.50	114.00	-1	3,402	-0.03%
2020/12/30	1	115.00	0	0.00	115.00	1	3,420	0.03%
2020/12/29	2	115.50	0	0.00	115.50	2	3,422	0.06%
2020/12/24	3	115.00	0	0.00	114.00	3	3,401	0.09%
2020/12/23	2	115.75	0	0.00	114.50	2	3,391	0.06%
2020/12/22	0	0.00	1	115.00	114.00	-1	3,385	-0.03%
2020/12/18	2	113.25	0	0.00	115.00	2	3,353	0.06%
2020/12/17	0	0.00	1	115.00	115.00	-1	3,312	-0.03%
2020/12/16	1	113.00	0	0.00	113.50	1	3,279	0.03%
2020/12/15	11	113.95	2	113.50	113.00	9	3,202	0.28%
2020/12/14	1	114.00	0	0.00	114.50	1	3,206	0.03%
2020/12/11	1	114.00	6	113.08	113.50	-5	3,216	-0.16%
2020/12/10	4	114.75	0	0.00	114.50	4	3,194	0.13%
2020/12/09	5	118.50	0	0.00	118.00	5	3,129	0.16%
2020/12/07	0	0.00	10	115.00	115.50	-10	3,034	-0.33%
2020/12/04	10	115.50	0	0.00	116.00	10	3,103	0.32%
2020/12/03	3	116.67	0	0.00	116.00	3	3,132	0.10%
2020/12/02	3	118.83	3	118.50	118.50	0	3,104	0.00%
2020/12/01	2	117.00	1	118.00	117.50	1	3,005	0.03%
2020/11/30	7	116.71	1	120.00	116.00	6	2,969	0.20%
2020/11/27	16	114.16	1	115.50	118.50	15	2,832	0.53%
2020/11/20	2	109.00	0	0.00	109.00	2	2,685	0.07%
2020/11/18	1	109.50	1	110.00	109.50	0	2,698	0.00%
2020/11/13	0	0.00	10	109.00	109.00	-10	2,908	-0.34%
2020/11/12	0	0.00	5	110.50	109.00	-5	2,931	-0.17%
2020/11/04	2	110.50	0	0.00	111.00	2	3,332	0.06%
2020/11/03	0	0.00	2	111.00	111.00	-2	3,342	-0.06%
2020/11/02	4	109.50	0	0.00	108.00	4	3,397	0.12%
2020/10/29	0	0.00	2	112.00	111.50	-2	3,486	-0.06%
2020/10/21	10	110.50	0	0.00	108.50	10	4,721	0.21%
2020/10/19	1	109.00	20	108.50	109.00	-19	4,994	-0.38%
2020/10/12	0	0.00	1	110.50	109.00	-1	5,371	-0.02%
2020/10/05	10	110.00	0	0.00	108.50	10	5,553	0.18%
2020/09/25	3	107.33	0	0.00	106.50	3	6,268	0.05%
2020/09/23	10	111.00	0	0.00	110.00	10	6,449	0.16%
2020/09/22	20	111.00	0	0.00	109.50	20	6,470	0.31%
2020/09/15	0	0.00	3	110.00	110.00	-3	6,572	-0.05%
2020/09/08	1	106.00	20	106.50	107.00	-19	6,659	-0.29%
2020/09/03	2	110.75	0	0.00	111.00	2	6,782	0.03%
2020/08/25	8	111.00	0	0.00	110.50	8	7,054	0.11%
2020/08/21	0	0.00	1	110.50	111.00	-1	7,138	-0.01%
2020/08/20	5	109.40	1	108.00	108.00	4	7,211	0.06%
2020/08/19	3	114.67	0	0.00	114.00	3	7,143	0.04%
2020/08/18	1	118.50	1	119.00	119.00	0	7,066	0.00%
2020/08/17	1	119.00	0	0.00	119.00	1	7,120	0.01%
2020/08/14	4	116.88	1	114.50	119.00	3	7,282	0.04%
2020/08/13	1	115.00	0	0.00	115.50	1	7,267	0.01%
2020/08/12	1	117.00	0	0.00	117.00	1	7,236	0.01%
2020/08/11	0	0.00	5	116.40	116.00	-5	7,231	-0.07%
2020/08/10	1	118.50	3	119.33	118.50	-2	7,187	-0.03%
2020/08/06	1	124.50	1	123.50	122.00	0	7,162	0.00%
2020/08/05	0	0.00	1	122.50	122.50	-1	7,121	-0.01%
2020/08/04	6	122.08	7	121.00	122.00	-1	7,138	-0.01%
2020/08/03	7	124.57	1	122.50	122.50	6	7,077	0.08%
2020/07/31	3	127.00	1	128.50	125.00	2	6,992	0.03%
2020/07/30	3	126.67	10	126.30	125.50	-7	6,759	-0.10%
2020/07/29	1	122.00	7	121.64	123.50	-6	6,553	-0.09%
2020/07/28	0	0.00	1	119.00	117.00	-1	6,255	-0.02%
2020/07/27	0	0.00	2	118.50	117.50	-2	6,152	-0.03%
2020/07/24	1	117.00	1	116.50	116.50	0	6,124	0.00%
2020/07/23	0	0.00	11	114.86	115.50	-11	6,049	-0.18%
2020/07/21	1	113.00	0	0.00	112.00	1	6,292	0.02%
2020/07/20	1	112.00	0	0.00	113.00	1	6,253	0.02%
2020/07/17	4	111.38	0	0.00	111.00	4	6,262	0.06%
2020/07/16	4	109.75	0	0.00	111.00	4	6,285	0.06%
2020/07/15	1	109.50	0	0.00	109.00	1	6,365	0.02%
2020/07/14	0	0.00	3	109.67	109.50	-3	6,407	-0.05%
2020/07/13	0	0.00	10	109.50	109.50	-10	6,406	-0.16%
2020/07/10	2	109.75	0	0.00	109.50	2	6,448	0.03%
2020/07/09	128	113.98	5	115.20	113.50	123	6,441	1.91%	大買/鉅額交易
2020/07/08	13	112.12	129	112.50	112.00	-116	6,308	-1.84%	大賣/鉅額交易
2020/07/07	20	116.43	2	116.00	114.00	18	6,256	0.29%
2020/07/06	24	124.50	8	124.19	126.50	16	6,116	0.26%
2020/07/03	0	0.00	1	123.50	124.00	-1	6,162	-0.02%
2020/07/02	2	123.50	1	124.00	123.50	1	6,214	0.02%
2020/06/30	1	118.50	0	0.00	118.50	1	6,219	0.02%
2020/06/19	0	0.00	3	119.50	119.00	-3	6,358	-0.05%
2020/06/12	6	108.25	7	110.64	113.50	-1	6,321	-0.02%
2020/06/10	0	0.00	1	115.00	115.00	-1	6,277	-0.02%
2020/06/05	0	0.00	5	114.50	114.50	-5	6,269	-0.08%
2020/06/04	1	111.00	1	111.00	112.50	0	6,237	0.00%
2020/06/03	1	110.00	28	110.00	110.00	-27	6,219	-0.43%
2020/05/29	23	103.50	0	0.00	103.00	23	6,033	0.38%
2020/05/28	0	0.00	23	105.50	104.00	-23	6,060	-0.38%
2020/05/27	0	0.00	1	105.00	103.50	-1	6,049	-0.02%
2020/05/26	1	102.50	1	103.00	102.50	0	5,967	0.00%
2020/05/25	0	0.00	1	101.00	102.50	-1	5,956	-0.02%
2020/05/21	1	102.00	2	102.50	104.00	-1	5,881	-0.02%
2020/05/20	128	98.83	3	99.30	99.50	125	5,688	2.20%	大買/鉅額交易
2020/05/19	11	98.45	0	0.00	97.60	11	5,639	0.20%
2020/05/18	10	98.60	0	0.00	98.00	10	5,578	0.18%
2020/05/15	3	97.90	1	96.90	97.30	2	5,529	0.04%
2020/05/12	7	98.13	3	98.00	97.90	4	5,453	0.07%
2020/05/11	11	99.86	0	0.00	98.60	11	5,434	0.20%
2020/05/08	0	0.00	1	98.00	98.60	-1	5,336	-0.02%
2020/05/06	10	97.50	0	0.00	97.50	10	5,227	0.19%
2020/04/30	2	97.85	2	98.05	98.80	0	5,175	0.00%
2020/04/29	1	97.60	0	0.00	97.60	1	5,099	0.02%
2020/04/28	12	97.28	1	97.60	97.50	11	5,053	0.22%
2020/04/27	2	98.45	1	97.60	98.00	1	5,061	0.02%
2020/04/21	1	93.70	4	93.65	94.00	-3	4,506	-0.07%
2020/04/20	3	95.60	11	95.59	95.30	-8	4,410	-0.18%
2020/04/17	10	92.15	1	93.00	92.80	9	4,257	0.21%
2020/04/16	0	0.00	1	92.60	91.30	-1	4,140	-0.02%
2020/04/15	10	92.60	10	92.30	92.00	0	4,123	0.00%
2020/04/14	2	92.30	2	91.50	91.60	0	4,045	0.00%
2020/04/10	0	0.00	6	90.15	90.10	-6	3,937	-0.15%
2020/04/09	8	88.26	4	88.75	88.00	4	3,901	0.10%
2020/04/08	4	89.93	23	88.36	89.20	-19	3,786	-0.50%
2020/04/07	1	80.70	7	81.74	84.40	-6	3,556	-0.17%
2020/04/06	31	81.08	3	79.70	79.70	28	3,395	0.82%
2020/04/01	1	82.50	0	0.00	81.40	1	3,287	0.03%
2020/03/30	1	78.70	1	79.80	79.80	0	3,169	0.00%
2020/03/27	1	83.30	0	0.00	80.20	1	3,149	0.03%
2020/03/26	2	80.45	3	80.03	80.20	-1	3,019	-0.03%
2020/03/25	1	82.40	0	0.00	79.70	1	3,005	0.03%
2020/03/24	1	78.00	1	77.90	77.30	0	2,974	0.00%
2020/03/23	0	0.00	1	75.20	74.80	-1	2,954	-0.03%
2020/03/18	1	80.20	0	0.00	77.30	1	2,966	0.03%
2020/03/17	2	81.55	2	82.45	82.00	0	2,931	0.00%
2020/03/16	0	0.00	1	83.70	84.50	-1	2,909	-0.03%
2020/03/13	1	82.00	3	81.20	82.00	-2	2,893	-0.07%
2020/03/11	1	94.30	1	95.10	94.40	0	2,870	0.00%
2020/03/09	1	95.50	0	0.00	95.50	1	2,783	0.04%
2020/03/05	1	99.80	2	99.70	99.10	-1	2,734	-0.04%
2020/03/04	2	98.10	0	0.00	98.10	2	2,727	0.07%
2020/03/03	4	99.25	10	98.97	100.00	-6	2,706	-0.22%
2020/03/02	5	95.38	3	95.83	95.00	2	2,652	0.08%
2020/02/27	4	99.25	0	0.00	98.20	4	2,634	0.15%
2020/02/26	1	99.40	0	0.00	100.00	1	2,642	0.04%
2020/02/21	3	103.33	0	0.00	104.00	3	2,637	0.11%
2020/02/20	1	103.50	0	0.00	103.50	1	2,624	0.04%
2020/02/05	1	102.00	0	0.00	102.00	1	2,700	0.04%
2020/01/30	1	103.50	0	0.00	103.50	1	2,703	0.04%
2020/01/17	0	0.00	2	115.75	115.50	-2	3,041	-0.07%
2020/01/16	1	115.00	0	0.00	115.00	1	3,189	0.03%
2020/01/10	1	116.00	0	0.00	116.00	1	3,361	0.03%
2020/01/09	2	116.75	0	0.00	117.00	2	3,359	0.06%
2020/01/08	0	0.00	1	117.50	117.00	-1	3,348	-0.03%
2020/01/07	1	118.00	0	0.00	117.00	1	3,381	0.03%
2020/01/03	1	121.00	0	0.00	119.50	1	3,458	0.03%
2019/12/24	0	0.00	1	119.00	120.00	-1	3,661	-0.03%
2019/12/18	1	122.00	0	0.00	120.50	1	3,652	0.03%
2019/12/16	2	119.50	5	119.40	119.50	-3	3,627	-0.08%
2019/12/11	3	116.50	0	0.00	116.00	3	3,705	0.08%
2019/12/06	0	0.00	3	122.33	121.00	-3	3,994	-0.08%
2019/12/04	0	0.00	1	117.50	117.00	-1	3,958	-0.03%
2019/12/02	1	116.00	0	0.00	116.50	1	3,953	0.03%
2019/11/28	0	0.00	4	116.75	116.00	-4	3,913	-0.10%
2019/11/27	0	0.00	1	116.50	117.00	-1	3,935	-0.03%
2019/11/26	1	115.50	1	117.00	115.50	0	3,906	0.00%
2019/11/25	2	116.25	0	0.00	116.00	2	3,865	0.05%
2019/11/21	1	116.50	1	118.00	118.00	0	3,814	0.00%
2019/11/18	0	0.00	1	120.50	120.50	-1	3,812	-0.03%
2019/11/13	0	0.00	1	118.50	118.50	-1	3,847	-0.03%
2019/11/12	2	117.00	1	118.00	118.00	1	3,850	0.03%
2019/11/11	0	0.00	1	118.50	118.50	-1	3,838	-0.03%
2019/11/04	1	121.50	0	0.00	122.00	1	3,879	0.03%
2019/10/31	1	121.00	3	122.00	121.00	-2	3,924	-0.05%
2019/10/30	0	0.00	1	119.00	119.00	-1	3,888	-0.03%
2019/10/29	0	0.00	2	118.75	118.50	-2	3,871	-0.05%
2019/10/28	4	118.50	1	119.00	118.00	3	3,876	0.08%
2019/10/25	25	123.34	40	122.19	119.00	-15	3,854	-0.39%
2019/10/24	13.5	119.81	1	123.50	123.50	12.5	3,589	0.35%
2019/10/18	2	118.75	5	118.70	119.50	-3	3,578	-0.08%
2019/10/15	1	115.50	0	0.00	116.50	1	3,551	0.03%
2019/10/14	3	118.00	0	0.00	117.50	3	3,589	0.08%
2019/10/09	0	0.00	2	118.50	118.50	-2	3,605	-0.06%
2019/10/03	0	0.00	3	121.50	122.00	-3	4,070	-0.07%
2019/10/01	0	0.00	2	124.50	119.50	-2	4,014	-0.05%
2019/09/24	0	0.00	1	122.50	121.50	-1	4,001	-0.02%
2019/09/23	0.5	122.00	3	121.00	122.00	-2.5	4,035	-0.06%
2019/09/20	3	120.00	0	0.00	118.50	3	4,023	0.07%
2019/09/19	1	123.00	0	0.00	123.00	1	3,976	0.03%
2019/09/18	3	123.50	3	124.50	124.00	0	3,998	0.00%
2019/09/16	0	0.00	1	127.00	127.00	-1	3,935	-0.03%
2019/09/12	8	124.44	3	124.50	124.50	5	3,855	0.13%
2019/09/11	10	122.05	0	0.00	124.50	10	3,780	0.26%
2019/09/10	8	116.63	10	116.60	119.00	-2	3,582	-0.06%
2019/09/09	1	110.50	3	112.00	112.50	-2	3,462	-0.06%
2019/09/06	4	112.88	0	0.00	112.50	4	3,439	0.12%
2019/09/05	1	115.00	0	0.00	115.00	1	3,418	0.03%
2019/08/05	2	116.00	0	0.00	118.00	2	3,606	0.06%
2019/08/02	1	118.50	0	0.00	119.50	1	3,579	0.03%
2019/07/24	0	0.00	1	121.00	123.00	-1	3,429	-0.03%
2019/07/23	1	121.50	0	0.00	123.00	1	3,455	0.03%
2019/07/15	3	119.67	3	120.17	122.00	0	3,619	0.00%
2019/07/12	2	116.75	33	119.15	119.50	-31	3,585	-0.86%
2019/07/11	30	115.38	6	114.75	116.00	24	3,414	0.70%
2019/07/10	1	105.50	0	0.00	105.50	1	3,204	0.03%
2019/07/08	0	0.00	1	101.00	100.50	-1	3,137	-0.03%
2019/07/04	0	0.00	3	99.90	99.80	-3	3,201	-0.09%
2019/07/03	3	101.00	0	0.00	100.50	3	3,320	0.09%
2019/07/01	2	99.50	1	100.00	100.00	1	3,427	0.03%
2019/06/25	0	0.00	2	102.50	100.50	-2	3,313	-0.06%
2019/06/20	2	102.50	0	0.00	102.50	2	3,325	0.06%
2019/06/19	0	0.00	2	101.75	103.00	-2	3,367	-0.06%
2019/06/18	1	99.10	3	99.10	99.40	-2	3,382	-0.06%
2019/06/13	1	99.20	1	100.00	99.20	0	3,545	0.00%
2019/06/12	2	102.00	2	101.50	101.00	0	3,646	0.00%
2019/06/10	3	101.50	0	0.00	102.00	3	3,714	0.08%
2019/06/06	0	0.00	2	97.30	97.20	-2	3,729	-0.05%
2019/05/31	0	0.00	1	100.50	100.00	-1	3,813	-0.03%
2019/05/30	1	100.50	1	100.00	99.40	0	3,862	0.00%
2019/05/29	3	99.07	3	99.60	99.60	0	3,963	0.00%
2019/05/28	1	100.00	0	0.00	99.40	1	3,983	0.03%
2019/05/27	5	98.40	6	99.28	100.50	-1	4,004	-0.02%
2019/05/24	5	100.60	0	0.00	99.00	5	4,022	0.12%
2019/05/21	0	0.00	1	104.00	104.00	-1	4,069	-0.02%
2019/05/15	1	100.00	2	101.00	102.00	-1	4,181	-0.02%
2019/05/14	3	98.47	1	97.90	98.50	2	4,310	0.05%
2019/05/07	0	0.00	1	103.50	103.50	-1	4,536	-0.02%
2019/05/06	3	100.17	2	101.50	101.50	1	4,619	0.02%
2019/04/29	1	103.50	3	104.67	105.00	-2	4,614	-0.04%
2019/04/26	6	104.50	1	104.00	103.00	5	4,594	0.11%
2019/04/25	1	110.00	3	109.67	111.50	-2	4,696	-0.04%
2019/04/24	1	105.50	0	0.00	106.50	1	4,559	0.02%
2019/04/23	0	0.00	1	107.00	107.00	-1	4,623	-0.02%
2019/04/22	1	105.50	2	106.00	105.00	-1	4,623	-0.02%
2019/04/19	1	103.00	0	0.00	103.00	1	4,700	0.02%
2019/04/17	1	104.00	0	0.00	104.50	1	4,883	0.02%
2019/04/16	0	0.00	1	108.50	107.50	-1	4,856	-0.02%
2019/04/11	1	104.00	4	104.25	103.00	-3	4,844	-0.06%
2019/04/10	0	0.00	5	104.30	105.50	-5	4,838	-0.10%
2019/04/09	2	107.25	0	0.00	107.00	2	4,806	0.04%
2019/04/08	0	0.00	2	101.00	104.00	-2	4,728	-0.04%
2019/04/01	5	99.70	0	0.00	98.80	5	4,679	0.11%
2019/03/15	0	0.00	1	99.50	96.70	-1	5,360	-0.02%
2019/03/14	0	0.00	1	97.50	97.40	-1	5,249	-0.02%
2019/03/11	3	95.30	0	0.00	95.00	3	5,256	0.06%
2019/03/08	0	0.00	20	92.90	92.80	-20	5,318	-0.38%
2019/03/05	2	95.50	0	0.00	95.50	2	5,542	0.04%
2019/03/04	0	0.00	3	94.20	93.10	-3	5,578	-0.05%
2019/02/27	1	91.30	0	0.00	91.60	1	5,529	0.02%
2019/02/26	1	92.10	0	0.00	92.10	1	5,591	0.02%
2019/02/25	0	0.00	3	91.80	92.30	-3	5,705	-0.05%
2019/02/22	0	0.00	2	91.70	91.80	-2	5,868	-0.03%
2019/02/15	5	96.30	2	96.10	96.10	3	6,336	0.05%
2019/02/14	0	0.00	1	94.00	94.00	-1	6,321	-0.02%
2019/02/13	1	92.30	1	94.90	93.00	0	6,450	0.00%
2019/02/12	1	94.00	1	96.40	97.40	0	6,428	0.00%
2019/01/28	0	0.00	6	84.78	84.70	-6	6,971	-0.09%
2019/01/25	1	85.50	0	0.00	86.00	1	7,088	0.01%
2019/01/23	0	0.00	1	82.10	82.90	-1	7,679	-0.01%
2019/01/22	1	81.60	3	81.80	81.60	-2	8,051	-0.02%
2019/01/18	0	0.00	1	82.10	82.60	-1	8,624	-0.01%
2019/01/17	5	82.50	0	0.00	82.50	5	8,731	0.06%
2019/01/14	0	0.00	1	85.30	85.40	-1	9,202	-0.01%
2019/01/11	6	86.80	6	87.20	86.90	0	9,299	0.00%
2019/01/10	5	88.00	0	0.00	88.20	5	9,206	0.05%
2018/12/27	0	0.00	1	83.70	84.40	-1	8,992	-0.01%
2018/12/24	1	85.40	0	0.00	83.00	1	8,916	0.01%
2018/12/21	1	88.60	1	85.00	85.00	0	8,909	0.00%
2018/12/20	1	86.90	1	85.90	87.50	0	8,796	0.00%
2018/12/19	0	0.00	2	82.95	86.00	-2	8,697	-0.02%
2018/12/18	1	79.00	131	79.10	79.20	-130	8,518	-1.53%	大賣/鉅額交易
2018/12/14	2	82.80	1	82.80	82.50	1	8,351	0.01%
2018/12/13	6	86.97	6	86.80	85.90	0	8,310	0.00%
2018/12/12	0	0.00	2	84.20	84.70	-2	8,195	-0.02%
2018/12/10	2	82.50	1	83.00	83.30	1	8,175	0.01%
2018/12/03	0	0.00	1	85.50	85.50	-1	8,152	-0.01%
2018/11/30	0	0.00	3	83.63	84.30	-3	8,070	-0.04%
2018/11/28	0	0.00	3	79.90	80.60	-3	7,949	-0.04%
2018/11/27	0	0.00	6	81.00	82.10	-6	7,878	-0.08%
2018/11/26	6	79.40	1	79.90	79.90	5	7,804	0.06%
2018/11/22	1	78.50	2	78.10	77.50	-1	7,711	-0.01%
2018/11/21	0	0.00	50	78.00	82.40	-50	7,585	-0.66%
2018/11/20	2	82.00	0	0.00	80.10	2	7,370	0.03%
2018/11/15	2	84.90	4	84.93	86.00	-2	7,004	-0.03%
2018/11/12	1	83.50	0	0.00	84.40	1	6,687	0.01%
2018/11/08	35	81.00	35	82.49	81.50	0	6,402	0.00%
2018/11/07	4	80.10	4	80.40	81.40	0	6,148	0.00%
2018/11/06	8	81.50	5	80.84	80.30	3	6,044	0.05%
2018/11/05	22	78.70	25	79.03	78.30	-3	5,695	-0.05%
2018/11/02	0	0.00	4	80.05	81.30	-4	5,536	-0.07%
2018/11/01	44	80.64	40	81.32	80.40	4	5,439	0.07%
2018/10/31	56	78.82	56	79.28	80.90	0	5,060	0.00%
2018/10/30	3	77.70	4	78.33	80.30	-1	4,866	-0.02%
2018/10/29	2	74.60	7	74.93	76.40	-5	4,611	-0.11%
2018/10/26	6	74.98	10	73.47	73.30	-4	4,463	-0.09%
2018/10/25	9	74.27	16	74.26	75.10	-7	4,117	-0.17%
2018/10/24	3	74.00	0	0.00	74.40	3	4,047	0.07%
2018/10/23	0	0.00	18	73.76	74.50	-18	4,142	-0.43%
2018/10/22	4	71.10	13	70.01	71.50	-9	4,070	-0.22%
2018/10/19	17	63.67	16	65.63	67.70	1	3,798	0.03%
2018/10/11	1	61.90	1	61.50	61.70	0	4,002	0.00%
2018/10/03	0	0.00	1	67.00	67.20	-1	4,029	-0.02%
2018/10/02	1	66.90	0	0.00	66.70	1	4,021	0.02%
2018/09/26	1	68.40	2	69.50	68.10	-1	3,959	-0.03%
2018/09/25	0	0.00	1	68.70	68.10	-1	3,891	-0.03%
2018/09/20	1	67.00	1	67.00	67.80	0	3,881	0.00%
2018/09/17	3	69.53	3	69.53	69.20	0	3,805	0.00%
2018/09/13	0	0.00	6	67.83	68.00	-6	3,724	-0.16%
2018/09/12	1	66.40	1	66.00	66.20	0	3,664	0.00%
2018/09/11	0	0.00	2	64.95	64.40	-2	3,644	-0.05%
2018/09/10	3	63.77	0	0.00	63.50	3	3,629	0.08%
2018/09/07	4	66.48	7	65.99	65.70	-3	3,609	-0.08%
2018/09/06	1	67.00	2	67.20	67.00	-1	3,582	-0.03%
2018/09/05	2	68.20	27	68.73	67.60	-25	3,585	-0.70%
2018/09/04	35	68.20	5	68.64	69.00	30	3,546	0.85%
2018/09/03	0	0.00	1	67.90	67.40	-1	3,602	-0.03%
2018/08/30	0	0.00	31	67.94	67.60	-31	3,608	-0.86%
2018/08/29	31	66.10	0	0.00	66.60	31	3,593	0.86%
2018/08/22	5	65.10	1	65.10	65.10	4	3,774	0.11%
2018/08/17	1	66.50	1	66.70	65.80	0	3,777	0.00%
2018/08/08	0	0.00	1	68.20	68.20	-1	3,740	-0.03%
2018/08/06	2	66.55	0	0.00	67.50	2	3,689	0.05%
2018/08/03	0	0.00	1	66.10	66.70	-1	3,616	-0.03%
2018/08/02	123	63.95	0	0.00	64.20	123	3,518	3.50%	大買/鉅額交易
2018/07/31	10	64.00	1	65.10	64.60	9	3,489	0.26%
2018/07/30	10	65.29	16	65.52	65.00	-6	3,424	-0.18%
2018/07/27	6	63.43	4	63.98	64.30	2	3,195	0.06%
2018/07/25	3	58.20	30	58.10	58.70	-27	2,913	-0.93%
2018/07/20	0	0.00	2	61.30	61.40	-2	3,033	-0.07%
2018/07/19	0	0.00	1	61.50	60.70	-1	3,066	-0.03%
2018/07/16	5	59.50	1	59.70	59.30	4	3,064	0.13%
2018/07/13	2	59.10	6	59.20	59.50	-4	3,057	-0.13%
2018/07/12	3	59.43	3	59.73	59.80	0	3,020	0.00%
2018/07/11	1	60.40	0	0.00	60.40	1	3,075	0.03%
2018/07/03	0	0.00	2	60.80	60.50	-2	3,243	-0.06%
2018/06/25	1	60.80	0	0.00	60.70	1	3,451	0.03%
2018/06/20	3	61.27	0	0.00	61.00	3	3,518	0.09%
2018/06/15	2	62.50	0	0.00	62.10	2	3,582	0.06%
2018/06/13	0	0.00	1	62.70	62.20	-1	3,682	-0.03%
2018/06/11	1	63.10	0	0.00	62.50	1	3,912	0.03%
2018/06/07	0	0.00	12	65.23	66.20	-12	3,944	-0.30%
2018/06/06	1	66.30	1	66.10	65.70	0	3,970	0.00%
2018/06/05	1	65.10	2	64.45	65.10	-1	3,999	-0.03%
2018/05/30	1	62.10	0	0.00	62.10	1	4,152	0.02%
2018/05/28	1	63.60	2	63.45	63.60	-1	4,235	-0.02%
2018/05/22	0	0.00	1	61.80	61.80	-1	4,937	-0.02%
2018/05/21	2	62.25	1	62.60	61.90	1	5,091	0.02%
2018/05/16	1	60.70	0	0.00	60.90	1	5,214	0.02%
2018/05/15	0	0.00	3	62.23	61.00	-3	5,329	-0.06%
2018/05/14	0	0.00	2	62.70	62.70	-2	5,479	-0.04%
2018/05/11	1	62.50	7	62.37	62.10	-6	5,637	-0.11%
2018/05/09	1	61.10	1	61.30	61.10	0	5,666	0.00%
2018/05/08	1	61.30	1	61.00	60.90	0	5,634	0.00%
2018/05/07	2	61.85	0	0.00	62.30	2	5,621	0.04%
2018/05/04	1	59.80	0	0.00	59.70	1	5,704	0.02%
2018/05/03	8	60.35	0	0.00	60.20	8	5,679	0.14%
2018/05/02	10	62.01	0	0.00	62.40	10	5,674	0.18%
2018/04/30	6	61.80	0	0.00	61.60	6	5,668	0.11%
2018/04/27	1	63.60	138	63.98	63.80	-137	5,593	-2.45%	大賣/鉅額交易
2018/04/25	2	69.25	20	68.30	69.80	-18	5,500	-0.33%
2018/04/24	1	70.10	0	0.00	71.00	1	5,528	0.02%
2018/04/23	0	0.00	10	71.80	71.70	-10	5,556	-0.18%
2018/04/20	0	0.00	31	73.60	73.20	-31	5,612	-0.55%
2018/04/19	0	0.00	20	72.90	72.80	-20	5,600	-0.36%
2018/04/16	1	72.80	0	0.00	73.00	1	5,591	0.02%
2018/04/13	0	0.00	6	72.58	72.60	-6	5,599	-0.11%
2018/04/12	6	71.75	0	0.00	72.20	6	5,600	0.11%
2018/04/09	2	72.05	0	0.00	71.20	2	5,572	0.04%
2018/03/31	0	0.00	3	71.90	71.90	-3	5,620	-0.05%
2018/03/30	0	0.00	21	72.29	71.50	-21	5,640	-0.37%
2018/03/29	4	72.15	0	0.00	71.50	4	5,633	0.07%
2018/03/28	1	72.20	0	0.00	72.10	1	5,575	0.02%
2018/03/26	2	75.50	2	76.00	75.50	0	5,463	0.00%
2018/03/23	1	75.60	0	0.00	75.80	1	5,507	0.02%
2018/03/22	3	77.70	12	77.48	77.10	-9	5,538	-0.16%
2018/03/21	6	77.70	6	79.00	77.40	0	5,694	0.00%
2018/03/20	6	77.50	0	0.00	77.50	6	5,887	0.10%
2018/03/19	10	78.40	0	0.00	78.60	10	6,434	0.16%
2018/03/16	0	0.00	2	77.90	76.60	-2	6,840	-0.03%
2018/03/14	5	76.20	5	77.20	77.30	0	6,648	0.00%
2018/03/12	0	0.00	14	78.83	78.30	-14	6,610	-0.21%
2018/03/08	8	78.50	5	79.30	78.50	3	6,547	0.05%
2018/03/07	4	78.50	3	79.30	78.30	1	6,581	0.02%
2018/03/06	8	77.96	0	0.00	78.50	8	6,572	0.12%
2018/03/05	16	79.52	14	79.67	78.50	2	6,523	0.03%
2018/03/02	6	81.15	0	0.00	81.60	6	6,385	0.09%
2018/03/01	0	0.00	4	82.55	82.80	-4	6,348	-0.06%
2018/02/27	2	83.70	3	84.00	82.50	-1	6,284	-0.02%
2018/02/26	1	82.00	11	83.03	82.20	-10	6,119	-0.16%
2018/02/22	10	77.50	0	0.00	77.50	10	5,672	0.18%
2018/02/21	0	0.00	4	77.05	77.40	-4	5,655	-0.07%
2018/02/09	3	70.20	5	72.74	74.80	-2	5,529	-0.04%
2018/02/08	9	73.97	15	75.21	73.50	-6	5,512	-0.11%
2018/02/07	6	73.50	10	74.47	74.50	-4	5,498	-0.07%
2018/02/06	13	72.12	4	70.60	71.10	9	5,467	0.16%
2018/02/05	8	75.33	16	74.29	77.00	-8	5,337	-0.15%
2018/02/02	5	74.92	5	74.92	75.00	0	5,200	0.00%
2018/02/01	0	0.00	2	75.30	74.50	-2	5,215	-0.04%
2018/01/31	5	73.64	0	0.00	74.00	5	5,244	0.10%
2018/01/30	0	0.00	5	74.50	73.40	-5	5,322	-0.09%
2018/01/29	5	74.10	1	74.30	75.00	4	5,321	0.08%
2018/01/26	6	72.60	0	0.00	72.60	6	5,238	0.11%
2018/01/25	0	0.00	47	75.15	73.50	-47	5,308	-0.89%
2018/01/24	47	74.54	0	0.00	74.80	47	5,382	0.87%
2018/01/23	2	74.70	5	74.20	73.50	-3	5,461	-0.05%
2018/01/22	0	0.00	2	74.20	74.60	-2	5,675	-0.04%
2018/01/18	1	72.70	0	0.00	73.20	1	5,858	0.02%
2018/01/17	0	0.00	2	71.75	72.00	-2	5,797	-0.03%
2018/01/16	13	71.15	8	71.64	71.20	5	5,761	0.09%
2018/01/15	0	0.00	1	69.60	69.80	-1	5,784	-0.02%
2018/01/12	2	70.45	51	70.59	70.20	-49	5,818	-0.84%
2018/01/11	52	69.92	1	69.60	70.00	51	5,762	0.89%
2018/01/10	1	67.90	0	0.00	68.00	1	5,746	0.02%
2018/01/03	2	69.70	0	0.00	69.80	2	5,736	0.03%
2018/01/02	5	69.78	0	0.00	70.00	5	5,764	0.09%