瑞祺電通 (6416)-統一券商分點個股進出

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

瑞祺電通

(6416)

可現股當沖

股價
107.5
漲跌
▲2.0
漲幅
+1.90%
成交量
329張
產業
上市通信網路類股
232人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瑞祺電通 (6416)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/19	0	0.00	0.1	109.00	109.50	-0.1	1,378	0.00%
2024/04/18	0	112.00	0	0.00	113.00	0	1,377	0.00%
2024/04/17	1	111.50	0	0.00	111.00	1	1,395	0.07%
2024/04/15	0	0.00	0	119.50	119.00	0	1,427	0.00%
2024/04/12	0	0.00	1	122.50	121.00	-1	1,499	-0.07%
2024/04/11	0	0.00	0	120.75	122.00	0	1,554	0.00%
2024/04/10	1	121.50	1	121.50	122.00	0	1,608	0.00%
2024/04/09	0	123.28	42	122.05	121.00	-42	1,614	-2.60%
2024/04/02	1	127.00	0	0.00	124.00	1	1,638	0.06%
2024/04/01	10	131.80	0	130.50	129.00	10	1,622	0.62%
2024/03/29	17	128.85	7	128.14	131.50	10	1,602	0.62%
2024/03/28	0	122.00	1	122.50	123.00	-1	1,546	-0.06%
2024/03/27	0	120.00	0	0.00	120.00	0	1,538	0.00%
2024/03/26	3	120.00	5	122.60	120.00	-2	1,536	-0.13%
2024/03/25	24	124.90	1	123.00	125.00	23	1,534	1.50%
2024/03/22	4	123.00	4	121.00	123.00	0	1,519	0.00%
2024/03/21	0	122.50	1	121.00	121.50	-1	1,509	-0.07%
2024/03/19	0	0.00	0	125.50	124.50	0	1,479	0.00%
2024/03/18	0	119.00	0	0.00	123.50	0	1,458	0.00%
2024/03/15	4	119.88	1	118.50	118.50	3	1,434	0.21%
2024/03/14	1	117.00	2	116.00	115.00	-1	1,399	-0.07%
2024/03/13	36	122.01	272.3	124.92	122.50	-236.3	1,372	-17.22%	大賣/鉅額交易
2024/03/12	266.3	127.47	24	125.98	125.50	242.3	1,312	18.46%	大買/鉅額交易
2024/03/11	0	116.50	0	0.00	116.00	0	1,222	0.00%
2024/03/07	1	109.00	3	110.00	112.00	-2	1,193	-0.17%
2024/03/05	1	114.50	0	0.00	114.50	1	1,153	0.09%
2024/03/04	1	118.50	1	117.00	117.00	0	1,137	0.00%
2024/03/01	0	0.00	1	115.00	114.50	-1	1,089	-0.09%
2024/02/29	9	114.72	8	117.00	114.50	1	1,070	0.09%
2024/02/23	6	115.50	6	115.33	115.50	0	1,039	0.00%
2024/02/22	1	116.50	20	116.50	114.50	-19	1,009	-1.88%
2024/02/21	1	110.02	1	113.00	114.00	0	1,003	0.00%
2024/02/19	0	104.00	0	0.00	105.00	0	990	0.00%
2024/02/16	0	104.00	0	0.00	104.50	0	984	0.00%
2024/02/15	2	103.75	0	0.00	103.50	2	984	0.20%
2024/02/05	0	115.50	0	0.00	114.00	0	938	0.00%
2024/02/01	0	111.00	0	0.00	111.50	0	882	0.00%
2024/01/29	1	108.00	1	108.50	108.00	0	865	0.00%
2024/01/26	1	108.50	1	108.50	108.50	0	860	0.00%
2024/01/24	0	0.00	1	113.00	112.00	-1	831	-0.12%
2024/01/19	4	110.00	2	111.00	110.00	2	788	0.25%
2024/01/18	1	109.00	4	110.13	109.00	-3	778	-0.39%
2024/01/17	2	112.00	2	112.50	112.00	0	756	0.00%
2024/01/16	1	112.00	1	112.50	112.00	0	737	0.00%
2024/01/15	0	114.00	1	116.00	113.00	-1	728	-0.14%
2024/01/11	4	113.00	8	112.00	113.00	-4	698	-0.57%
2024/01/10	3	112.00	27	113.00	112.00	-24	675	-3.55%
2024/01/08	54	116.38	19	115.26	115.00	35	610	5.73%
2024/01/05	1	111.50	5	112.20	111.50	-4	530	-0.75%
2024/01/04	3	109.33	11	109.86	108.50	-8	470	-1.70%
2024/01/03	10	103.50	2	104.00	103.00	8	413	1.93%
2024/01/02	1	102.50	0	104.00	102.00	1	406	0.24%
2023/12/29	0	0.00	1	100.00	100.50	-1	384	-0.26%
2023/12/28	0	101.50	0	0.00	101.00	0	375	0.00%
2023/12/21	0	0.00	1	95.60	96.20	-1	319	-0.31%
2023/12/20	2	96.75	0	0.00	96.80	2	316	0.63%
2023/12/18	0	95.20	0	0.00	94.50	0	295	0.00%
2023/12/11	0	0.00	1	93.70	92.90	-1	293	-0.34%
2023/12/08	0	94.40	0	0.00	94.00	0	295	0.00%
2023/12/07	1	94.50	0	0.00	94.50	1	294	0.34%
2023/11/27	1	93.10	1	93.50	92.20	0	294	0.00%
2023/11/21	0	96.40	1	95.00	94.80	-1	274	-0.36%
2023/11/20	0	94.60	0	0.00	94.50	0	265	0.00%
2023/11/16	0	91.40	0	0.00	91.00	0	217	0.00%
2023/11/13	1	85.00	0	0.00	85.10	1	194	0.51%
2023/10/06	0	85.70	0	0.00	87.00	0	266	0.00%
2023/10/04	0	84.53	0	0.00	83.00	0	260	0.00%
2023/09/18	0	0.00	1	83.50	83.40	-1	298	-0.34%
2023/09/11	0	0.00	150	80.80	80.70	-150	358	-41.88%	大賣/鉅額交易
2023/08/29	1	81.40	2	81.65	82.00	-1	382	-0.26%
2023/08/28	1	81.60	1	82.00	81.50	0	385	0.00%
2023/08/25	1	84.00	3	83.73	83.70	-2	384	-0.52%
2023/08/24	0	0.00	2	83.20	82.80	-2	381	-0.52%
2023/08/21	1	82.90	0	0.00	83.00	1	395	0.25%
2023/08/18	0	0.00	1	83.20	82.40	-1	417	-0.24%
2023/08/16	1	81.70	51	81.85	82.60	-50	422	-11.82%
2023/08/11	1	82.50	1	83.70	82.20	0	425	0.00%
2023/08/10	0	0.00	3	83.17	82.80	-3	424	-0.71%
2023/08/08	2	86.00	0	0.00	85.40	2	418	0.48%
2023/08/07	1	88.00	0	0.00	88.50	1	416	0.24%
2023/08/01	1	88.80	0	0.00	88.80	1	422	0.24%
2023/07/25	0	92.20	0	0.00	92.00	0	443	0.00%
2023/07/21	2	92.20	6	91.47	91.40	-4	449	-0.89%
2023/07/19	1	94.90	1	96.00	93.50	0	450	0.00%
2023/07/18	2	95.30	0	95.20	94.80	2	460	0.43%
2023/07/17	2	96.35	1	95.30	96.10	1	470	0.21%
2023/07/14	1	98.00	0	0.00	98.00	1	472	0.21%
2023/06/26	1	99.50	14	101.71	99.40	-13	790	-1.64%
2023/06/16	16	103.41	10	102.00	102.00	6	842	0.71%
2023/06/15	8	97.96	0	0.00	99.70	8	826	0.97%
2023/06/14	0	0.00	0	95.60	95.30	0	812	0.00%
2023/06/09	0	95.90	0	0.00	96.10	0	806	0.00%
2023/06/08	1	95.50	0	0.00	95.40	1	806	0.12%
2023/06/07	1	97.70	0	0.00	97.50	1	802	0.12%
2023/06/01	30	102.00	30	103.50	102.50	0	828	0.00%
2023/05/29	0	103.00	0	0.00	102.00	0	823	0.00%
2023/05/24	0	103.75	0	0.00	103.50	0	802	0.00%
2023/05/22	0	0.00	5	97.74	98.20	-5	775	-0.64%
2023/05/08	0	0.00	1	100.50	100.00	-1	742	-0.13%
2023/05/05	1	103.00	0	0.00	102.00	1	736	0.14%
2023/04/27	1	98.90	1	98.20	98.20	0	705	0.00%
2023/04/25	1	101.00	0	0.00	101.50	1	689	0.15%
2023/04/24	0	0.00	1	104.00	105.00	-1	684	-0.15%
2023/04/21	2	103.25	3	104.67	104.50	-1	687	-0.15%
2023/04/20	3	109.50	1	108.00	107.50	2	674	0.30%
2023/04/18	1	111.50	1	112.00	111.50	0	651	0.00%
2023/04/17	5	113.10	54	111.96	112.50	-49	626	-7.82%
2023/04/14	0	0.00	1	106.50	106.50	-1	580	-0.17%
2023/04/13	3	107.83	5	108.40	107.00	-2	567	-0.35%
2023/04/12	3	111.33	6	111.83	111.00	-3	550	-0.55%
2023/04/11	1	110.50	5	110.80	111.00	-4	534	-0.75%
2023/04/10	1	113.50	6	114.00	113.50	-5	515	-0.97%
2023/04/07	24	115.92	8	115.06	115.50	16	503	3.18%
2023/04/06	31	114.95	1	115.00	114.50	30	484	6.20%
2023/03/31	0	0.00	1	114.50	114.00	-1	467	-0.21%
2023/03/30	5	115.90	1	115.50	115.50	4	446	0.90%
2023/03/29	17	113.56	17	114.44	113.50	0	410	0.00%
2023/03/28	0	0.00	10	114.80	115.00	-10	388	-2.57%
2023/03/27	2	114.75	1	114.50	115.00	1	341	0.29%
2023/03/24	1	109.50	0	0.00	111.00	1	283	0.35%
2023/03/23	1	105.51	0	106.50	107.50	1	237	0.42%
2023/03/22	1	104.00	0	0.00	105.50	1	207	0.48%
2023/03/21	0	0.00	0	100.00	101.00	0	191	0.00%
2023/03/20	0	98.13	0	0.00	99.80	0	188	0.00%
2023/03/16	1	93.90	0	0.00	93.90	1	181	0.55%
2023/03/15	5	97.90	0	0.00	97.90	5	180	2.77%
2023/03/10	35	100.30	0	0.00	100.00	35	191	18.27%
2023/03/09	42	101.70	20	101.90	100.50	22	189	11.61%
2023/03/08	1	102.00	0	102.50	102.50	1	180	0.55%
2023/03/07	20	103.00	0	0.00	102.00	20	179	11.15%
2023/03/06	0	100.50	0	0.00	99.40	0	170	0.00%
2023/03/02	0	96.80	0	0.00	95.80	0	171	0.00%
2023/02/20	0	97.00	0	0.00	95.90	0	250	0.00%
2023/02/17	0	0.00	4	94.10	94.10	-4	251	-1.59%
2023/02/07	5	94.22	0	0.00	94.30	5	257	1.95%
2023/02/06	4	94.33	0	0.00	94.10	4	258	1.55%
2023/02/03	5	94.30	0	0.00	94.00	5	259	1.93%
2023/02/02	5	94.54	0	0.00	94.50	5	260	1.92%
2023/02/01	4	93.10	0	0.00	93.00	4	259	1.54%
2023/01/31	0	93.00	0	0.00	92.60	0	259	0.00%
2023/01/17	0	0.00	2	89.80	89.80	-2	258	-0.77%
2023/01/04	0	0.00	5	87.46	87.50	-5	274	-1.82%
2022/12/28	0	0.00	14	88.10	88.00	-14	288	-4.86%
2022/12/27	0	0.00	4	89.83	89.60	-4	288	-1.39%
2022/12/20	0	0.00	7	89.14	87.50	-7	292	-2.39%
2022/12/16	7	91.34	24	91.67	91.30	-17	296	-5.73%
2022/12/13	0	0.00	28	92.27	92.00	-28	294	-9.50%
2022/12/12	0	0.00	13	94.37	94.00	-13	294	-4.41%
2022/12/09	1	96.30	1	98.30	96.40	0	294	0.00%
2022/12/02	0	102.50	2	102.25	102.00	-2	305	-0.65%
2022/11/30	0	0.00	5	100.50	99.10	-5	357	-1.40%
2022/11/29	7	101.43	0	0.00	101.50	7	373	1.87%
2022/11/28	1	98.90	0	0.00	100.00	1	381	0.26%
2022/11/25	0	0.00	6	98.00	98.00	-6	385	-1.56%
2022/11/23	1	101.50	0	0.00	101.00	1	376	0.27%
2022/11/22	5	101.00	0	0.00	99.50	5	363	1.37%
2022/11/21	16	98.01	5	98.42	98.30	11	339	3.24%
2022/11/18	11	93.70	61	93.30	94.50	-50	328	-15.24%
2022/11/17	0	0.00	60	87.57	90.50	-60	312	-19.18%
2022/11/15	5	84.70	9	83.07	84.20	-4	303	-1.32%
2022/11/11	0	0.00	20	81.53	81.20	-20	302	-6.61%
2022/11/09	0	0.00	22	82.48	82.70	-22	310	-7.09%
2022/11/03	10	81.03	10	81.00	82.70	0	336	0.00%
2022/11/02	10	81.60	10	81.60	82.20	0	339	0.00%
2022/10/24	0	0.00	6	80.60	79.00	-6	342	-1.75%
2022/10/18	21	80.14	21	81.92	81.40	0	345	0.00%
2022/10/14	8	82.73	0	0.00	82.80	8	343	2.33%
2022/10/13	0	0.00	1	83.50	78.80	-1	341	-0.29%
2022/10/12	4	89.93	5	88.56	87.10	-1	328	-0.30%
2022/10/11	2	90.05	0	0.00	90.00	2	326	0.61%
2022/10/07	12	95.60	46	95.14	94.10	-34	326	-10.43%
2022/10/06	6	92.00	6	93.00	92.20	0	322	0.00%
2022/10/05	4	91.20	0	0.00	91.20	4	325	1.23%
2022/10/04	12	92.52	12	93.90	92.60	0	325	0.00%
2022/09/30	0	0.00	2	90.00	91.10	-2	328	-0.61%
2022/09/29	2	91.15	0	0.00	91.10	2	329	0.61%
2022/09/27	0	0.00	1	94.10	94.10	-1	331	-0.30%
2022/09/26	1	91.60	2	95.10	91.60	-1	331	-0.30%
2022/09/20	1	98.90	0	0.00	98.50	1	324	0.31%
2022/09/15	1	103.00	1	100.50	100.50	0	318	0.00%
2022/09/14	4	103.13	1	97.80	103.50	3	310	0.97%
2022/09/13	8	101.13	1	101.50	100.00	7	298	2.35%
2022/09/12	1	99.90	0	0.00	100.50	1	295	0.34%
2022/09/08	2	96.90	0	0.00	96.60	2	290	0.69%
2022/09/07	6	97.27	1	98.10	96.00	5	286	1.74%
2022/09/06	52	104.57	14	106.25	100.50	38	271	13.98%
2022/09/05	0	0.00	3	101.07	101.50	-3	224	-1.34%
2022/09/02	0	0.00	1	100.00	100.50	-1	205	-0.49%
2022/09/01	0	0.00	1	100.50	96.60	-1	191	-0.52%
2022/08/31	0	0.00	2	97.55	99.80	-2	180	-1.11%
2022/08/30	2	97.75	0	0.00	98.00	2	175	1.14%
2022/08/26	3	99.87	0	0.00	98.20	3	173	1.73%
2022/08/25	0	0.00	1	98.30	99.30	-1	171	-0.58%
2022/08/17	0	0.00	1	97.00	97.00	-1	158	-0.63%
2022/08/16	0	0.00	2	100.25	98.00	-2	155	-1.28%
2022/08/15	2	99.00	3	97.03	99.00	-1	147	-0.68%
2022/08/12	3	95.17	0	0.00	96.50	3	133	2.25%
2022/08/10	1	91.50	0	0.00	92.90	1	119	0.84%
2022/08/08	0	0.00	6	89.98	93.30	-6	113	-5.27%
2022/08/05	3	88.23	0	0.00	88.30	3	107	2.80%
2022/08/04	2	86.85	0	0.00	86.70	2	107	1.86%
2022/07/27	0	0.00	2	91.00	91.00	-2	101	-1.97%
2022/07/26	0	0.00	7	89.70	89.40	-7	98	-7.09%
2022/07/25	4	89.48	2	89.30	90.30	2	96	2.07%
2022/07/22	0	0.00	2	87.85	88.00	-2	94	-2.12%
2022/07/21	2	87.55	0	0.00	87.60	2	96	2.08%
2022/07/20	0	0.00	10	87.84	86.80	-10	95	-10.42%
2022/07/15	4	88.05	4	87.73	87.20	0	92	0.00%
2022/07/14	6	87.65	2	85.85	87.50	4	89	4.48%
2022/07/13	7	84.86	5	84.24	85.80	2	84	2.37%
2022/07/12	7	83.99	0	0.00	82.50	7	80	8.70%
2022/07/08	1	83.10	4	82.75	83.10	-3	77	-3.85%
2022/07/07	4	79.65	3	80.53	80.30	1	75	1.33%
2022/07/06	3	79.83	1.1	79.70	79.80	2	72	2.68%
2022/07/05	0	0.00	0.1	84.30	81.50	-0.1	71	-0.07%
2022/07/04	4	77.55	6	78.63	78.80	-2	66	-3.02%
2022/07/01	2	78.50	0	0.00	78.50	2	64	3.08%
2022/06/30	0.1	82.75	0	0.00	81.20	0.1	62	0.16%
2022/06/29	0	0.00	2	82.80	83.30	-2	62	-3.23%
2022/06/27	0	0.00	2	82.15	82.80	-2	64	-3.09%
2022/06/24	2	80.80	0	0.00	81.00	2	64	3.10%
2022/06/21	0	0.00	2	79.90	80.80	-2	65	-3.07%
2022/06/20	2	79.05	0	0.00	78.10	2	65	3.06%
2022/06/17	1	81.20	1	81.40	82.20	0	63	0.00%
2022/06/08	0	0.00	1	84.40	85.30	-1	65	-1.53%
2022/06/07	0	0.00	4	85.30	85.10	-4	67	-5.92%
2022/05/30	1	82.00	0	0.00	82.60	1	72	1.37%
2022/03/18	1	87.00	0	0.00	87.00	1	318	0.31%
2022/03/10	20	86.65	0	0.00	86.20	20	358	5.58%
2022/03/08	1	83.50	0	0.00	83.40	1	388	0.26%
2022/03/07	1	86.40	0	0.00	86.30	1	387	0.26%
2022/02/16	0	0.00	4	92.65	92.60	-4	419	-0.95%
2022/01/26	1	92.10	1	92.50	92.50	0	440	0.00%
2022/01/25	12	93.23	0	0.00	93.20	12	454	2.64%
2022/01/21	3	98.37	10	98.00	97.30	-7	461	-1.52%
2022/01/19	1	99.60	0	0.00	99.50	1	458	0.22%
2022/01/14	1	100.00	0	0.00	100.00	1	454	0.22%
2022/01/12	2	105.50	0	0.00	103.50	2	448	0.45%
2022/01/11	1	108.00	3	109.00	104.50	-2	445	-0.45%
2022/01/10	3	104.33	1	108.00	109.50	2	433	0.46%
2022/01/07	6	107.25	39	107.32	106.00	-33	419	-7.87%
2022/01/06	18	107.53	244	109.30	111.00	-226	379	-59.58%	大賣/鉅額交易
2022/01/05	312	108.47	16	108.34	108.50	296	312	94.72%	大買/鉅額交易
2022/01/04	5	99.18	0	0.00	99.00	5	271	1.84%
2022/01/03	0	0.00	13	98.50	98.50	-13	272	-4.76%
2021/12/29	0	0.00	4	98.90	99.00	-4	274	-1.46%
2021/12/28	0	0.00	1	99.10	99.00	-1	274	-0.36%
2021/12/16	2	101.50	0	0.00	100.00	2	284	0.70%
2021/12/14	18	98.96	0	0.00	98.60	18	288	6.24%
2021/12/09	15	102.87	0	0.00	103.00	15	289	5.18%
2021/12/08	0	0.00	4	102.25	101.50	-4	288	-1.39%
2021/12/07	10	105.25	0	0.00	104.00	10	284	3.51%
2021/12/06	29	105.86	29	104.28	106.50	0	280	0.00%
2021/12/03	26	108.77	9	107.00	107.50	17	266	6.38%
2021/12/02	5	99.80	0	0.00	99.20	5	240	2.08%
2021/11/30	1	100.50	0	0.00	100.50	1	242	0.41%
2021/11/29	5	98.04	0	0.00	98.70	5	238	2.10%
2021/11/26	8	100.81	0	0.00	99.30	8	237	3.37%
2021/11/25	0	0.00	1	99.90	99.80	-1	234	-0.43%
2021/11/10	0	0.00	1	97.10	97.10	-1	261	-0.38%
2021/11/05	5	103.50	5	100.00	100.00	0	277	0.00%
2021/11/03	0	0.00	40	99.02	98.90	-40	276	-14.44%
2021/11/02	3	101.17	12	100.26	100.50	-9	275	-3.27%
2021/11/01	51	101.00	1	100.50	101.00	50	264	18.93%
2021/10/28	1	93.20	1	93.20	93.30	0	255	0.00%
2021/10/26	0	0.00	1	92.90	92.40	-1	259	-0.39%
2021/10/25	1	94.10	0	0.00	94.00	1	264	0.38%
2021/10/22	0	0.00	1	92.50	92.30	-1	278	-0.36%
2021/10/01	10	85.50	0	0.00	85.50	10	460	2.17%
2021/09/29	0	0.00	1	88.70	88.90	-1	514	-0.19%
2021/09/17	4	90.95	0	0.00	92.40	4	569	0.70%
2021/09/16	1	90.00	1	89.00	88.80	0	573	0.00%
2021/09/15	1	88.70	1	88.80	89.40	0	582	0.00%
2021/09/10	0	0.00	1	94.50	94.50	-1	609	-0.16%
2021/09/07	0	0.00	8	99.24	99.20	-8	654	-1.22%
2021/09/06	1	102.00	6	100.12	99.10	-5	656	-0.76%
2021/08/31	5	102.00	0	0.00	102.50	5	669	0.75%
2021/08/30	6	102.00	0	0.00	101.00	6	674	0.89%
2021/08/27	9	102.00	0	0.00	102.00	9	682	1.32%
2021/08/26	1	102.50	2	100.50	101.00	-1	690	-0.14%
2021/08/25	1	103.50	0	0.00	102.50	1	713	0.14%
2021/08/23	0	0.00	2	99.00	102.00	-2	752	-0.27%
2021/08/20	3	96.23	1	95.70	95.20	2	757	0.26%
2021/08/19	0	0.00	1	99.30	97.60	-1	757	-0.13%
2021/08/18	1	100.50	0	0.00	100.00	1	769	0.13%
2021/08/17	1	99.00	11	99.35	98.50	-10	789	-1.27%
2021/08/16	0	0.00	1	99.10	99.10	-1	798	-0.13%
2021/08/13	1	102.00	1	103.50	102.00	0	815	0.00%
2021/08/11	30	104.50	4.8	104.15	103.50	25.2	873	2.88%
2021/08/10	0	0.00	1	110.50	110.00	-1	891	-0.11%
2021/08/09	0	0.00	2	114.00	114.00	-2	933	-0.21%
2021/08/06	1	117.50	2	116.50	116.00	-1	976	-0.10%
2021/08/05	0	0.00	0	114.50	114.00	0	1,043	0.00%
2021/08/04	1	115.50	1	115.50	115.50	0	1,108	0.00%
2021/08/02	1	115.00	1	115.50	115.50	0	1,171	0.00%
2021/07/30	1	116.00	1	115.50	115.00	0	1,205	0.00%
2021/07/28	3	114.83	9.2	116.10	114.00	-6.2	1,261	-0.49%
2021/07/27	4	120.63	3	120.83	118.00	1	1,317	0.08%
2021/07/26	4	119.75	2	119.25	119.50	2	1,361	0.15%
2021/07/23	6	117.58	2	117.25	117.50	4	1,404	0.28%
2021/07/22	1	118.50	3	118.33	118.00	-2	1,428	-0.14%
2021/07/21	6	119.00	4	118.50	117.00	2	1,459	0.14%
2021/07/20	2	122.50	5	121.40	121.00	-3	1,495	-0.20%
2021/07/19	3	125.00	3	124.00	124.00	0	1,568	0.00%
2021/07/16	7	126.00	5	125.00	125.50	2	1,715	0.12%
2021/07/15	1	123.00	1	121.50	123.00	0	1,787	0.00%
2021/07/14	3	122.83	5	121.80	120.50	-2	1,993	-0.10%
2021/07/13	6	125.17	7	124.58	123.00	-1	2,066	-0.05%
2021/07/12	5	122.30	10	120.70	120.50	-5	2,135	-0.23%
2021/07/09	2	122.50	12	122.50	123.00	-10	2,225	-0.45%
2021/07/08	2	122.25	2	122.50	122.00	0	2,610	0.00%
2021/07/07	0	0.00	8	121.38	120.50	-8	2,801	-0.29%
2021/07/06	16	125.25	12	122.58	120.50	4	3,038	0.13%
2021/07/05	4	120.88	5	121.40	122.50	-1	3,250	-0.03%
2021/07/02	1	119.00	3	118.00	119.00	-2	3,389	-0.06%
2021/07/01	4	118.37	7	118.64	117.50	-3	3,416	-0.09%
2021/06/30	4	118.75	3	120.00	118.00	1	3,435	0.03%
2021/06/29	3	118.83	1	120.00	118.00	2	3,477	0.06%
2021/06/28	3	117.17	1	117.50	118.50	2	3,553	0.06%
2021/06/25	1	118.00	3	119.50	117.00	-2	3,636	-0.05%
2021/06/24	3	118.18	0	0.00	120.00	3	3,760	0.08%
2021/06/23	3	117.00	3	114.67	116.50	0	3,864	0.00%
2021/06/22	0	0.00	2	115.25	113.00	-2	3,936	-0.05%
2021/06/21	0	0.00	4	114.63	114.00	-4	4,023	-0.10%
2021/06/18	1	120.00	1	119.00	118.50	0	4,200	0.00%
2021/06/17	1	121.00	0	0.00	121.50	1	4,262	0.02%
2021/06/16	4	122.50	1	119.50	121.00	3	4,262	0.07%
2021/06/15	1	119.50	1	118.50	119.00	0	4,234	0.00%
2021/06/11	0	0.00	1	118.00	117.00	-1	4,249	-0.02%
2021/06/10	4	117.00	1	116.50	116.50	3	4,275	0.07%
2021/06/09	3	117.33	1	117.50	118.00	2	4,268	0.05%
2021/06/07	5	116.00	15	116.40	117.50	-10	4,263	-0.23%
2021/06/04	8	115.63	0	0.00	115.50	8	4,257	0.19%
2021/06/03	2	119.50	0	0.00	119.50	2	4,250	0.05%
2021/06/02	13	120.00	9	118.11	118.00	4	4,245	0.09%
2021/06/01	16	122.25	6	123.75	123.50	10	4,221	0.24%
2021/05/31	10	116.00	0	0.00	117.50	10	4,188	0.24%
2021/05/28	5	117.60	4	119.00	118.50	1	4,176	0.02%
2021/05/27	2	117.00	0	0.00	116.00	2	4,168	0.05%
2021/05/25	7	115.36	4	116.13	115.00	3	4,155	0.07%
2021/05/24	6	113.00	2	112.00	112.50	4	4,132	0.10%
2021/05/21	3	110.00	4	109.13	112.00	-1	4,121	-0.02%
2021/05/20	1	109.00	2	106.50	105.00	-1	4,106	-0.02%
2021/05/19	4	106.00	28	108.86	107.50	-24	4,092	-0.59%
2021/05/18	27	107.52	5	107.80	108.00	22	4,057	0.54%
2021/05/17	8	102.51	96	99.34	98.50	-88	4,030	-2.18%
2021/05/14	2	110.25	10	105.75	107.00	-8	3,984	-0.20%
2021/05/13	6	116.50	15	108.40	110.00	-9	3,937	-0.23%
2021/05/12	11	120.86	110.4	119.04	118.50	-99.4	3,872	-2.57%	大賣/
2021/05/11	5	132.20	356	131.68	131.50	-351	3,805	-9.22%	大賣/鉅額交易
2021/05/10	0	0.00	18	148.25	146.00	-18	3,775	-0.48%
2021/05/07	15.1	153.37	1	149.00	154.00	14.1	3,751	0.37%
2021/05/06	5	150.10	8	146.63	145.00	-3	3,716	-0.08%
2021/05/05	16	150.25	13	151.12	148.00	3	3,689	0.08%
2021/05/04	15	156.67	41	150.27	153.00	-26	3,655	-0.71%
2021/05/03	34	164.81	38	163.51	159.50	-4	3,590	-0.11%
2021/04/29	10	171.55	77	168.40	171.00	-67	3,537	-1.89%
2021/04/28	18	176.36	147	175.20	173.50	-129	3,498	-3.69%	大賣/鉅額交易
2021/04/27	30.1	178.62	18	178.72	175.00	12.1	3,477	0.35%
2021/04/26	34.1	177.16	21	177.48	175.00	13.1	3,440	0.38%
2021/04/23	38.1	182.01	81	181.06	181.00	-42.9	3,393	-1.26%
2021/04/22	224	186.30	162	185.15	177.50	62	3,340	1.86%	大買/大賣/
2021/04/21	113	185.76	98	185.01	185.00	15	3,219	0.47%	大買/
2021/04/20	177	182.16	171.2	176.56	183.00	5.9	3,111	0.19%	大買/大賣/
2021/04/19	51.2	173.52	98.6	173.15	171.00	-47.5	2,900	-1.64%
2021/04/16	101.1	180.25	24	179.10	178.50	77.1	2,814	2.74%	大買/
2021/04/15	12	178.50	114	176.76	175.50	-102	2,719	-3.75%	大賣/鉅額交易
2021/04/14	185	180.63	170	177.82	173.00	15	2,619	0.57%	大買/大賣/
2021/04/13	103	178.58	26	174.73	182.00	77	2,232	3.45%	大買/
2021/04/12	282	175.05	194.6	174.51	165.50	87.4	2,036	4.29%	大買/大賣/
2021/04/09	178	168.88	322	164.71	173.50	-144	1,792	-8.03%	大買/大賣/鉅額交易
2021/04/08	265	153.96	314.4	154.99	158.00	-49.4	1,532	-3.22%	大買/大賣/
2021/04/07	8	142.06	9	142.00	144.00	-1	1,374	-0.07%
2021/04/06	1	143.50	1	144.50	144.50	0	1,342	0.00%
2021/04/01	1	143.00	87	142.45	142.00	-86	1,317	-6.53%
2021/03/31	2.2	143.09	3	143.50	142.50	-0.9	1,271	-0.07%
2021/03/30	8.3	152.74	73	152.27	149.50	-64.8	1,187	-5.45%
2021/03/29	19.1	153.40	12	153.83	156.00	7.1	1,099	0.65%
2021/03/26	77	150.02	93	152.00	154.50	-16	977	-1.64%
2021/03/25	2	145.00	11.2	148.72	146.00	-9.2	869	-1.05%
2021/03/24	3.2	145.63	48	145.34	145.00	-44.8	779	-5.75%
2021/03/23	69.1	145.90	56	142.04	146.00	13.1	690	1.89%
2021/03/22	44	137.10	26.3	133.60	137.50	17.7	505	3.50%
2021/03/19	8	125.00	0	0.00	125.00	8	439	1.82%
2021/03/18	5	129.00	18	128.56	127.50	-13	436	-2.98%
2021/03/17	85	129.94	39	129.27	129.00	46	442	10.39%
2021/03/16	78	126.28	2	125.25	127.50	76	447	17.00%
2021/03/15	23	120.33	0	0.00	122.00	23	442	5.20%
2021/03/12	0	0.00	1	120.00	119.50	-1	445	-0.22%
2021/03/11	1	119.00	0	0.00	119.50	1	452	0.22%
2021/03/10	10	118.50	0	0.00	118.00	10	454	2.20%
2021/03/09	18	118.89	0	0.00	118.50	18	467	3.85%
2021/03/08	0	0.00	0	121.00	120.50	0	471	0.00%
2021/03/05	20	118.25	1	118.00	119.00	19	474	4.01%
2021/03/04	30	119.62	0	0.00	118.50	30	475	6.31%
2021/03/02	1	119.00	0	0.00	118.50	1	479	0.21%
2021/02/26	10	120.25	1	119.50	118.00	9	488	1.84%
2021/02/25	21	120.74	0	0.00	120.50	21	507	4.14%
2021/02/24	71	122.27	51	122.51	121.00	20	525	3.81%
2021/02/22	51	121.98	40	121.39	122.00	11	524	2.10%
2021/02/19	0	0.00	1	123.00	122.00	-1	524	-0.19%
2021/01/29	1	122.00	0	0.00	121.00	1	558	0.18%
2021/01/28	0	0.00	1	121.50	121.50	-1	559	-0.18%
2021/01/27	1	123.00	1	124.00	123.00	0	559	0.00%
2021/01/26	1	123.00	0	0.00	122.50	1	560	0.18%
2021/01/25	0	0.00	1	125.00	122.50	-1	563	-0.18%
2021/01/22	1	124.50	2	124.00	125.00	-1	562	-0.18%
2021/01/21	2	127.25	0	0.00	124.00	2	561	0.36%
2021/01/20	0	0.00	4	124.38	123.00	-4	560	-0.71%
2021/01/15	2.2	126.77	1	129.00	125.50	1.2	558	0.21%
2021/01/14	3	126.00	3	128.17	130.00	0	535	0.00%
2021/01/13	1	120.50	6	120.33	120.00	-5	506	-0.99%
2021/01/12	0	0.00	5	120.00	120.50	-5	512	-0.98%
2021/01/08	3	120.50	7	120.29	120.00	-4	527	-0.76%
2021/01/07	0	0.00	1	122.50	121.50	-1	542	-0.18%
2021/01/05	0	0.00	15	124.37	123.50	-15	569	-2.63%
2021/01/04	11	122.36	1	124.00	124.50	10	590	1.69%
2020/12/29	1	121.00	0	0.00	121.00	1	622	0.16%
2020/12/28	0	0.00	2	122.50	122.00	-2	632	-0.32%
2020/12/25	1	122.50	2	123.25	123.00	-1	640	-0.16%
2020/12/24	2	123.50	0	0.00	122.00	2	647	0.31%
2020/12/23	0	0.00	1	123.50	122.50	-1	660	-0.15%
2020/12/22	3	122.50	3	123.17	122.00	0	688	0.00%
2020/12/16	0.1	125.00	0	0.00	126.00	0.1	804	0.01%
2020/12/14	2	127.00	0	0.00	126.50	2	871	0.23%
2020/12/11	1	128.00	3	128.00	126.50	-2	901	-0.22%
2020/12/10	9	133.11	8	134.31	130.00	1	927	0.11%
2020/12/09	3	132.50	1	132.00	132.00	2	926	0.22%
2020/12/08	2	128.50	2	128.00	129.00	0	939	0.00%
2020/12/07	0	0.00	3	127.17	127.00	-3	1,002	-0.30%
2020/12/04	0	0.00	2	127.00	126.50	-2	1,007	-0.20%
2020/12/03	5	129.20	4	128.38	128.00	1	1,011	0.10%
2020/12/02	3	126.50	1	125.51	126.50	2	1,009	0.20%
2020/12/01	3	124.67	0	0.00	124.50	3	1,022	0.29%
2020/11/30	1	126.50	2	126.50	126.00	-1	1,029	-0.10%
2020/11/27	5	126.50	0	0.00	127.00	5	1,058	0.47%
2020/11/26	1	125.50	1	125.00	125.50	0	1,084	0.00%
2020/11/25	2	124.75	4	125.50	125.00	-2	1,096	-0.18%
2020/11/24	2	126.50	0	0.00	125.50	2	1,104	0.18%
2020/11/23	3	128.50	3	128.67	128.50	0	1,104	0.00%
2020/11/20	1	131.00	1	130.00	131.00	0	1,115	0.00%
2020/11/19	3	130.50	2	131.25	130.00	1	1,137	0.09%
2020/11/18	2	130.00	2	129.00	130.50	0	1,152	0.00%
2020/11/17	1	128.00	1	129.00	128.00	0	1,186	0.00%
2020/11/16	5	127.30	5	127.80	127.50	0	1,247	0.00%
2020/11/13	1	128.00	4	128.00	128.50	-3	1,279	-0.23%
2020/11/10	0	0.00	62	129.97	130.00	-62	1,413	-4.39%
2020/11/09	170	134.55	60	133.22	135.00	110	1,423	7.73%	大買/鉅額交易
2020/11/06	53	131.58	4	131.38	129.50	49	1,412	3.47%
2020/11/05	1	130.00	50	127.74	128.00	-49	1,427	-3.43%
2020/11/04	1	129.00	5	127.70	129.50	-4	1,432	-0.28%
2020/11/03	2	127.00	0	0.00	127.00	2	1,445	0.14%
2020/10/30	7	127.29	2	128.00	127.00	5	1,487	0.34%
2020/10/29	1	128.50	4	128.25	128.50	-3	1,513	-0.20%
2020/10/28	0	0.00	7	131.71	129.50	-7	1,534	-0.46%
2020/10/27	9	134.56	0	0.00	131.50	9	1,541	0.58%
2020/10/26	0	0.00	2	131.00	130.50	-2	1,544	-0.13%
2020/10/23	3	132.17	2	132.25	131.50	1	1,563	0.06%
2020/10/22	0	0.00	2	132.00	131.50	-2	1,587	-0.13%
2020/10/21	2	133.75	10	134.35	133.50	-8	1,604	-0.50%
2020/10/20	9	134.06	3	133.17	134.00	6	1,624	0.37%
2020/10/19	4	131.88	0	0.00	131.50	4	1,635	0.24%
2020/10/16	0	0.00	50	130.89	130.00	-50	1,642	-3.04%
2020/10/15	20	132.90	8	131.00	135.00	12	1,650	0.73%
2020/10/14	7	128.64	388	128.23	128.50	-381	1,654	-23.03%	大賣/鉅額交易
2020/10/13	2	126.25	21	125.57	126.50	-19	1,664	-1.14%
2020/10/12	2	129.00	209	129.34	129.00	-207	1,671	-12.38%	大賣/鉅額交易
2020/10/08	12	134.75	7	134.36	134.00	5	1,676	0.30%
2020/10/07	9	134.33	4	133.63	134.00	5	1,702	0.29%
2020/10/06	8	136.25	2	135.75	133.50	6	1,762	0.34%
2020/10/05	3	132.50	1	133.50	133.00	2	1,799	0.11%
2020/09/30	2	133.50	1	133.50	133.50	1	1,836	0.05%
2020/09/29	2	134.00	0	0.00	132.50	2	1,866	0.11%
2020/09/25	0	0.00	2	142.25	134.50	-2	1,950	-0.10%
2020/09/24	3	144.00	1	142.50	141.00	2	2,029	0.10%
2020/09/22	0	0.00	13	151.12	145.50	-13	2,062	-0.63%
2020/09/21	270	154.81	7	153.43	155.00	263	2,063	12.75%	大買/鉅額交易
2020/09/18	28	150.89	7	147.21	150.00	21	2,094	1.00%
2020/09/17	142	145.83	4	144.75	146.00	138	2,305	5.99%	大買/鉅額交易
2020/09/16	126	143.15	14	141.32	143.00	112	2,358	4.75%	大買/鉅額交易
2020/09/15	154	141.53	4	140.13	141.00	150	2,383	6.29%	大買/鉅額交易
2020/09/14	8	138.44	4	140.50	137.00	4	2,512	0.16%
2020/09/11	3	138.83	9	136.94	136.00	-6	2,595	-0.23%
2020/09/10	154	137.55	17	132.97	135.50	137	2,621	5.23%	大買/鉅額交易
2020/09/09	57	126.73	2	126.50	128.50	55	2,572	2.14%
2020/09/08	7	126.50	2	126.50	126.00	5	2,575	0.19%
2020/09/07	1	129.00	85	127.60	126.00	-84	2,593	-3.24%
2020/09/04	12	126.33	44	126.14	127.00	-32	2,611	-1.23%
2020/09/03	0	0.00	88	128.94	129.00	-88	2,620	-3.36%
2020/09/02	10	131.00	6	131.92	131.00	4	2,655	0.15%
2020/09/01	85	130.51	3	129.00	133.00	82	2,640	3.11%
2020/08/31	35	128.56	56	127.37	127.00	-21	2,634	-0.80%
2020/08/28	1	130.00	12	129.04	129.00	-11	2,647	-0.42%
2020/08/27	58	133.66	2	134.00	133.50	56	2,688	2.08%
2020/08/26	7	133.79	2	134.50	133.50	5	2,704	0.18%
2020/08/25	0	0.00	1	136.50	137.00	-1	2,699	-0.04%
2020/08/24	5	139.80	1	141.00	140.00	4	2,701	0.15%
2020/08/21	16	139.38	12	139.58	139.50	4	2,732	0.15%
2020/08/20	4	140.38	156	141.16	140.00	-152	2,728	-5.57%	大賣/鉅額交易
2020/08/19	8	159.25	8	160.81	155.50	0	2,792	0.00%
2020/08/18	22	159.77	30	157.13	163.50	-8	2,875	-0.28%
2020/08/17	20	157.98	14	157.64	159.50	6	2,848	0.21%
2020/08/14	3	153.00	3	152.33	152.00	0	2,848	0.00%
2020/08/13	142	153.56	5	151.80	154.50	137	2,860	4.79%	大買/鉅額交易
2020/08/12	3	149.67	8	149.38	149.00	-5	2,848	-0.18%
2020/08/11	11	153.32	7	153.14	152.00	4	2,850	0.14%
2020/08/10	1	149.50	1	152.50	149.50	0	2,856	0.00%
2020/08/07	0	0.00	2	152.25	152.00	-2	2,895	-0.07%
2020/08/06	1	152.50	0	0.00	152.50	1	2,895	0.03%
2020/08/05	3	157.83	2	157.25	154.50	1	2,918	0.03%
2020/08/04	3	154.33	6	154.50	155.00	-3	2,908	-0.10%
2020/08/03	0	0.00	41	148.15	150.50	-41	2,921	-1.40%
2020/07/31	17	148.94	0	0.00	148.50	17	2,922	0.58%
2020/07/30	53	147.66	4	146.63	147.50	49	2,940	1.67%
2020/07/29	21	145.79	2	146.50	146.00	19	3,019	0.63%
2020/07/28	19	145.55	2	144.75	144.00	17	3,036	0.56%
2020/07/27	3	148.33	0	0.00	150.00	3	3,052	0.10%
2020/07/24	9	151.06	4	153.00	149.50	5	3,093	0.16%
2020/07/23	1	156.50	60	155.50	155.50	-59	3,239	-1.82%
2020/07/22	1	159.50	109	159.05	160.00	-108	3,270	-3.30%	大賣/鉅額交易
2020/07/21	2	160.00	1	161.00	161.00	1	3,297	0.03%
2020/07/20	7	154.21	77	154.84	155.50	-70	3,340	-2.10%
2020/07/17	0	0.00	5	163.50	158.50	-5	3,472	-0.14%
2020/07/16	11	162.64	6	160.75	164.50	5	3,608	0.14%
2020/07/15	10	165.75	3	166.33	160.50	7	3,626	0.19%
2020/07/14	9	167.22	49	164.92	163.00	-40	3,731	-1.07%
2020/07/13	26	169.73	44	172.10	168.50	-18	3,801	-0.47%
2020/07/10	2	168.50	21	167.57	168.00	-19	3,854	-0.49%
2020/07/09	77	167.76	24	167.04	167.50	53	3,826	1.38%
2020/07/08	21	165.55	11	166.82	166.50	10	3,802	0.26%
2020/07/07	19	166.00	15	166.83	163.50	4	3,793	0.11%
2020/07/06	3	164.33	23	165.02	167.00	-20	3,796	-0.53%
2020/07/03	55	164.05	22	163.20	161.50	33	3,790	0.87%
2020/07/02	95	157.73	20	155.88	156.50	75	3,767	1.99%
2020/06/30	5	152.40	7	152.14	152.50	-2	3,816	-0.05%
2020/06/29	16	156.00	38.4	154.10	151.50	-22.4	3,844	-0.58%
2020/06/24	84	158.76	83	159.01	158.50	1	3,799	0.03%
2020/06/23	41	145.83	28	146.52	148.50	13	3,656	0.36%
2020/06/22	16	146.16	9	145.56	146.50	7	3,651	0.19%
2020/06/19	253	147.05	69	147.80	145.00	184	3,695	4.98%	大買/鉅額交易
2020/06/18	60	144.71	7	142.21	144.50	53	3,580	1.48%
2020/06/17	12	138.75	18	138.67	137.00	-6	3,514	-0.17%
2020/06/16	6	133.92	11	132.91	136.00	-5	3,532	-0.14%
2020/06/15	7	130.21	0	0.00	129.50	7	3,619	0.19%
2020/06/12	16	129.56	2	129.75	133.00	14	3,729	0.38%
2020/06/11	3	138.00	60	137.83	133.00	-57	3,883	-1.47%
2020/06/10	25	137.98	3	138.17	139.00	22	4,008	0.55%
2020/06/09	9	138.00	7	138.00	137.50	2	4,095	0.05%
2020/06/08	5	136.00	2	136.50	134.50	3	4,128	0.07%
2020/06/05	1	135.50	5	135.30	135.50	-4	4,202	-0.10%
2020/06/04	5	134.60	38	135.95	134.00	-33	4,369	-0.76%
2020/06/03	8	135.63	111	136.01	135.50	-103	4,481	-2.30%	大賣/鉅額交易
2020/06/02	8	141.88	21	142.07	140.50	-13	4,588	-0.28%
2020/06/01	13	139.85	5	140.40	140.00	8	4,614	0.17%
2020/05/29	30	139.68	6	140.17	140.50	24	4,597	0.52%
2020/05/28	25	140.52	197	138.57	137.00	-172	4,586	-3.75%	大賣/鉅額交易
2020/05/27	43	141.33	6	139.67	138.50	37	4,560	0.81%
2020/05/26	104	144.72	48	144.05	142.00	56	4,569	1.23%	大買/
2020/05/25	99	138.62	17	137.18	140.00	82	4,457	1.84%
2020/05/22	10	134.60	15	134.30	133.00	-5	4,350	-0.11%
2020/05/21	28	132.79	21	131.50	133.00	7	4,315	0.16%
2020/05/20	17	126.32	18	126.28	127.00	-1	4,283	-0.02%
2020/05/19	7	122.36	8	121.69	122.50	-1	4,287	-0.02%
2020/05/18	2	121.50	5	122.50	121.00	-3	4,316	-0.07%
2020/05/15	2	123.00	75	122.71	124.00	-73	4,352	-1.68%
2020/05/14	16	125.09	91	123.88	122.50	-75	4,365	-1.72%
2020/05/13	6	131.50	2	131.00	131.00	4	4,416	0.09%
2020/05/12	5	133.30	9	133.50	133.00	-4	4,413	-0.09%
2020/05/08	2	129.50	50	133.26	129.50	-48	4,409	-1.09%
2020/05/07	8	135.63	8	136.31	137.00	0	4,391	0.00%
2020/05/06	16	135.63	37	134.70	134.50	-21	4,465	-0.47%
2020/05/05	14	138.43	45	138.24	134.00	-31	4,489	-0.69%
2020/05/04	35	133.77	4	131.38	135.00	31	4,419	0.70%
2020/04/30	3	134.17	4	134.00	133.50	-1	4,406	-0.02%
2020/04/29	10	133.60	21	134.95	133.00	-11	4,409	-0.25%
2020/04/28	263	134.93	55	136.15	135.00	208	4,392	4.74%	大買/鉅額交易
2020/04/27	138	128.47	20	129.03	130.00	118	4,251	2.78%	大買/鉅額交易
2020/04/24	9	127.83	77	127.63	125.50	-68	4,209	-1.62%
2020/04/23	11	127.86	17	128.29	126.50	-6	4,191	-0.14%
2020/04/22	30	129.10	33	128.20	128.00	-3	4,161	-0.07%
2020/04/21	42	127.51	30	127.90	125.50	12	4,060	0.30%
2020/04/20	3	123.67	2	124.25	124.50	1	3,914	0.03%
2020/04/17	64	129.20	32	127.80	121.50	32	3,904	0.82%
2020/04/16	66	125.46	80	124.26	122.00	-14	3,806	-0.37%
2020/04/15	13	124.81	15	118.63	124.00	-2	3,702	-0.05%
2020/04/14	14	116.71	101	116.53	116.50	-87	3,584	-2.43%	大賣/
2020/04/10	10	116.50	11	115.41	119.00	-1	3,536	-0.03%
2020/04/09	7	116.86	118	115.75	114.50	-111	3,506	-3.17%	大賣/鉅額交易
2020/04/08	17	119.38	173	118.97	119.00	-156	3,456	-4.51%	大賣/鉅額交易
2020/04/07	42	123.76	33	123.17	120.50	9	3,406	0.26%
2020/04/06	16	120.53	16	120.31	122.00	0	3,327	0.00%
2020/04/01	22	117.16	36	117.56	118.00	-14	3,254	-0.43%
2020/03/31	12	119.71	44	117.61	116.50	-32	3,211	-1.00%
2020/03/30	12	115.71	21	113.79	118.00	-9	3,148	-0.29%
2020/03/27	38	118.09	15	117.23	112.00	23	3,106	0.74%
2020/03/26	35	113.00	26	113.63	116.50	9	2,996	0.30%
2020/03/25	24	118.58	98	119.09	112.00	-74	2,918	-2.54%
2020/03/24	27	113.09	1	114.50	113.50	26	2,817	0.92%
2020/03/23	14	108.00	86	108.79	106.50	-72	2,763	-2.61%
2020/03/20	18	108.50	152	107.30	111.00	-134	2,725	-4.92%	大賣/鉅額交易
2020/03/19	25	106.12	246	106.21	103.50	-221	2,646	-8.35%	大賣/鉅額交易
2020/03/18	52	118.24	146	114.92	114.00	-94	2,550	-3.69%	大賣/
2020/03/17	458	121.66	179	118.37	115.00	279	2,438	11.44%	大買/大賣/鉅額交易
2020/03/16	232	120.31	78	120.38	114.00	154	2,267	6.79%	大買/鉅額交易
2020/03/13	146	104.35	306	104.59	119.50	-160	2,114	-7.57%	大買/大賣/鉅額交易
2020/03/12	37	115.93	72	114.58	113.00	-35	2,002	-1.75%
2020/03/11	42	127.39	34	130.12	124.50	8	1,926	0.42%
2020/03/10	446	131.08	232	129.76	135.50	214	1,840	11.63%	大買/大賣/鉅額交易
2020/03/09	201	128.05	221	129.27	125.00	-20	1,656	-1.21%	大買/大賣/
2020/03/06	383	127.98	350.3	123.89	129.50	32.7	1,521	2.15%	大買/大賣/
2020/03/05	544	116.76	59	115.12	118.00	485	1,360	35.65%	大買/鉅額交易
2020/03/04	1	105.50	2	106.00	107.50	-1	1,306	-0.08%
2020/03/03	8	108.38	0	0.00	107.50	8	1,318	0.61%
2020/03/02	3	101.50	3	105.50	105.50	0	1,330	0.00%
2020/02/27	11	111.32	28	106.02	105.00	-17	1,324	-1.28%
2020/02/26	59	115.53	45	115.73	113.50	14	1,347	1.04%
2020/02/25	23	115.02	41	115.20	116.50	-18	1,366	-1.32%
2020/02/24	34	117.07	82	115.52	115.00	-48	1,352	-3.55%
2020/02/21	60	118.15	10	118.25	118.50	50	1,337	3.74%
2020/02/20	34	120.76	54	120.44	120.50	-20	1,312	-1.52%
2020/02/19	9	120.67	18	121.36	122.50	-9	1,295	-0.69%
2020/02/18	11.1	121.80	39	121.38	118.00	-27.9	1,262	-2.21%
2020/02/17	12.2	119.16	119	120.10	121.50	-106.8	1,211	-8.81%	大賣/鉅額交易
2020/02/14	162	119.77	60	119.26	120.00	102	1,170	8.72%	大買/鉅額交易
2020/02/13	1	113.50	0	0.00	112.00	1	1,070	0.09%
2020/02/12	1	114.50	35	113.99	113.50	-34	1,060	-3.21%
2020/02/11	2	112.00	50	110.78	111.50	-48	1,033	-4.65%
2020/02/10	49	108.73	1	110.00	109.00	48	1,002	4.79%
2020/02/07	20	116.55	304	118.99	112.00	-284	977	-29.06%	大賣/鉅額交易
2020/02/06	295	116.58	38	113.32	117.50	257	878	29.25%	大買/鉅額交易
2020/02/05	39	107.76	10	109.00	107.00	29	828	3.50%
2020/02/04	20	109.83	12	109.04	110.00	8	804	0.99%
2020/02/03	10	110.45	41	109.27	109.00	-31	776	-3.99%
2020/01/31	43	111.79	15	108.57	112.00	28	732	3.82%
2020/01/30	7	103.14	5	102.60	102.00	2	691	0.29%
2020/01/20	3	112.50	1	115.00	112.50	2	659	0.30%
2020/01/17	52	114.96	20	114.78	113.00	32	648	4.93%
2020/01/16	16	112.66	23	112.07	112.50	-7	624	-1.12%
2020/01/15	23	108.52	33	107.53	109.00	-10	592	-1.69%
2020/01/14	14	104.07	21	103.64	104.00	-7	537	-1.30%
2020/01/13	23	103.22	11	104.09	104.00	12	521	2.30%
2020/01/10	19	102.32	2	99.55	102.50	17	485	3.51%
2020/01/09	1	95.00	0	0.00	95.00	1	450	0.22%
2020/01/08	1	93.00	13	92.55	92.20	-12	449	-2.67%
2020/01/07	0	0.00	2	93.90	94.30	-2	446	-0.45%
2020/01/03	0	0.00	7	96.01	95.90	-7	444	-1.58%
2020/01/02	7	97.10	0	0.00	97.50	7	441	1.58%
2019/12/31	1	96.00	0	0.00	96.10	1	437	0.23%
2019/12/30	13	97.28	5	97.48	97.50	8	435	1.84%
2019/12/27	8	96.48	0	0.00	96.10	8	429	1.86%
2019/12/25	4	95.55	2	95.50	95.50	2	425	0.47%
2019/12/24	12	94.80	0	0.00	95.00	12	428	2.80%
2019/12/23	5	93.20	0	0.00	93.30	5	425	1.18%
2019/12/16	3	91.60	0	0.00	92.00	3	428	0.70%
2019/12/13	1	91.80	54	91.71	91.00	-53	431	-12.29%
2019/12/12	11	96.35	108	94.69	93.80	-97	421	-23.00%	大賣/
2019/12/11	1	95.20	11	95.89	95.40	-10	411	-2.43%
2019/12/10	0	0.00	1	94.40	94.80	-1	406	-0.25%
2019/12/09	1	95.50	0	0.00	95.20	1	415	0.24%
2019/12/04	29	95.96	0	0.00	93.20	29	436	6.64%
2019/12/03	0	0.00	5	95.30	96.00	-5	446	-1.12%
2019/12/02	1	97.60	1	95.80	95.00	0	471	0.00%
2019/11/29	1	99.00	1	98.20	96.10	0	482	0.00%
2019/11/28	1	100.00	9	98.54	98.00	-8	473	-1.69%
2019/11/27	18	98.77	0	0.00	98.50	18	464	3.88%
2019/11/26	0	0.00	12	96.22	97.10	-12	437	-2.74%
2019/11/25	44	99.47	20	98.31	94.70	24	420	5.70%
2019/11/22	147	93.55	4	93.83	94.20	143	353	40.41%	大買/鉅額交易
2019/11/21	2	89.40	0	0.00	90.80	2	324	0.62%
2019/11/19	0	0.00	2	90.30	89.40	-2	358	-0.56%
2019/11/18	19	91.09	3	91.93	90.90	16	371	4.31%
2019/11/15	1	89.90	0	0.00	89.50	1	354	0.28%
2019/11/14	3	85.53	0	0.00	85.40	3	346	0.87%
2019/11/11	2	86.05	6	85.20	85.70	-4	346	-1.15%
2019/11/08	1	87.40	0	0.00	87.10	1	343	0.29%
2019/11/06	0	0.00	2	89.20	88.90	-2	341	-0.59%
2019/11/05	0	0.00	10	89.00	89.10	-10	341	-2.93%
2019/11/04	1	89.60	1	89.90	88.80	0	341	0.00%
2019/10/29	0	0.00	3	90.37	88.50	-3	340	-0.88%
2019/10/25	0	0.00	1	88.30	88.10	-1	336	-0.30%
2019/10/24	0	0.00	5	88.00	88.90	-5	336	-1.48%
2019/10/23	1	88.20	0	0.00	88.20	1	337	0.30%
2019/10/15	1	86.00	11	86.05	86.90	-10	339	-2.94%
2019/10/04	0	0.00	4	84.30	85.00	-4	338	-1.18%
2019/10/03	1	86.00	0	0.00	86.00	1	336	0.30%
2019/10/02	1	87.50	0	0.00	86.60	1	334	0.30%
2019/10/01	1	85.50	0	0.00	85.30	1	332	0.30%
2019/09/27	6	86.82	0	0.00	85.40	6	331	1.81%
2019/09/24	5	91.38	0	0.00	90.20	5	325	1.54%
2019/09/20	1	88.90	0	0.00	88.80	1	319	0.31%
2019/09/19	2	89.45	6	89.50	90.20	-4	316	-1.27%
2019/09/18	4	90.75	2	90.30	90.50	2	313	0.64%
2019/09/17	1	89.20	5	89.20	89.20	-4	309	-1.29%
2019/09/16	1	88.90	0	0.00	89.00	1	307	0.33%
2019/09/12	3	89.57	1	90.30	89.20	2	304	0.66%
2019/09/11	0	0.00	5	92.10	90.20	-5	301	-1.66%
2019/09/10	62	94.24	6	93.45	92.90	56	289	19.37%
2019/09/09	0	0.00	1	92.10	93.00	-1	274	-0.36%
2019/09/06	1	90.10	2	91.80	91.80	-1	264	-0.38%
2019/09/05	0	0.00	1	91.00	92.00	-1	252	-0.40%
2019/09/04	39	92.06	53	91.63	90.30	-14	236	-5.91%
2019/09/03	0	0.00	6	88.18	88.90	-6	207	-2.89%
2019/09/02	0	0.00	10	85.01	86.00	-10	187	-5.34%
2019/08/30	17	86.68	4	84.53	84.60	13	183	7.08%
2019/08/28	1	83.00	0	0.00	82.60	1	169	0.59%
2019/08/27	6	83.97	0	0.00	82.80	6	167	3.58%
2019/08/26	0	0.00	1	82.70	82.20	-1	163	-0.61%
2019/08/23	9	83.88	40	82.89	85.00	-31	158	-19.61%
2019/08/22	13	82.52	29	82.22	81.30	-16	137	-11.66%
2019/08/21	29	79.52	0	0.00	80.50	29	119	24.19%
2019/08/16	1	72.50	0	0.00	72.50	1	107	0.93%
2019/08/06	1	71.70	0	0.00	73.20	1	116	0.86%
2019/07/29	2	78.35	0	0.00	78.50	2	131	1.52%
2019/07/25	0	0.00	1	78.80	78.60	-1	132	-0.76%
2019/07/23	11	80.50	0	0.00	80.40	11	126	8.71%
2019/07/12	1	80.90	0	0.00	80.50	1	138	0.72%
2019/07/10	1	78.50	1	78.70	78.50	0	141	0.00%
2019/07/09	1	77.80	0	0.00	78.00	1	145	0.69%
2019/06/19	1	76.00	1	76.90	77.00	0	192	0.00%
2019/06/18	1	75.20	0	0.00	75.20	1	198	0.50%
2019/06/17	2	75.45	0	0.00	75.10	2	201	1.00%
2019/06/14	1	75.70	0	0.00	75.70	1	202	0.49%
2019/05/22	1	73.90	0	0.00	73.50	1	418	0.24%
2019/05/16	0	0.00	1	74.60	74.70	-1	438	-0.23%
2019/05/15	1	77.60	0	0.00	77.70	1	440	0.23%
2019/05/13	0	0.00	30	76.77	75.10	-30	452	-6.63%
2019/05/10	0	0.00	43	81.30	80.70	-43	447	-9.61%
2019/05/09	0	0.00	37	82.95	82.00	-37	448	-8.24%
2019/05/08	0	0.00	12	86.25	85.40	-12	446	-2.69%
2019/04/26	1	89.80	0	0.00	89.50	1	463	0.22%
2019/04/24	9	90.99	0	0.00	91.30	9	469	1.92%
2019/04/12	0	0.00	39	90.53	90.40	-39	482	-8.09%
2019/04/11	2	92.90	1	93.00	91.80	1	480	0.21%
2019/04/09	1	95.40	0	0.00	95.00	1	481	0.21%
2019/04/08	0	0.00	40	95.27	95.10	-40	482	-8.28%
2019/04/01	0	0.00	1	96.60	95.60	-1	501	-0.20%
2019/03/27	0	0.00	16	93.70	93.70	-16	512	-3.12%
2019/03/25	0	0.00	9	95.07	94.50	-9	547	-1.64%
2019/03/22	2	99.25	1	98.40	98.00	1	555	0.18%
2019/03/21	1	99.20	0	0.00	99.60	1	590	0.17%
2019/03/19	1	98.50	0	0.00	98.00	1	639	0.16%
2019/03/15	1	98.30	1	99.50	97.20	0	638	0.00%
2019/03/14	2	99.50	2	99.25	98.90	0	635	0.00%
2019/03/13	1	97.20	0	0.00	99.00	1	636	0.16%
2019/03/12	0	0.00	1	99.90	98.60	-1	637	-0.16%
2019/03/11	0	0.00	2	99.75	99.50	-2	639	-0.31%
2019/03/08	3	95.60	2	98.10	100.00	1	643	0.16%
2019/03/07	1	97.40	0	0.00	96.80	1	640	0.16%
2019/03/06	2	99.00	3	99.37	98.30	-1	640	-0.16%
2019/03/05	24	101.25	25	103.30	101.00	-1	639	-0.16%
2019/03/04	77	102.54	42	104.46	102.00	35	616	5.67%
2019/02/27	57	99.94	2	100.75	100.00	55	578	9.50%
2019/02/26	13	98.11	4	99.68	97.70	9	548	1.64%
2019/02/25	1	96.00	19	93.71	96.70	-18	530	-3.39%
2019/02/21	1	90.60	0	0.00	90.60	1	502	0.20%
2019/02/20	0	0.00	6	89.20	88.90	-6	498	-1.20%
2019/02/19	2	89.45	0	0.00	88.90	2	495	0.40%
2019/02/18	0	0.00	1	90.00	89.10	-1	494	-0.20%
2019/02/15	10	91.00	73	91.59	91.10	-63	485	-12.97%
2019/02/13	0	0.00	10	94.10	93.70	-10	475	-2.10%
2019/02/12	1	93.90	2	94.00	94.40	-1	474	-0.21%
2019/01/28	1	92.10	0	0.00	92.00	1	469	0.21%
2019/01/24	0	0.00	20	89.27	89.20	-20	471	-4.24%
2019/01/23	0	0.00	40	89.49	89.50	-40	473	-8.45%
2019/01/21	0	0.00	1	90.00	91.40	-1	472	-0.21%
2019/01/10	1	92.20	6	93.17	90.50	-5	465	-1.07%
2019/01/08	1	87.20	0	0.00	87.50	1	447	0.22%
2019/01/04	3	86.60	0	0.00	88.20	3	446	0.67%
2019/01/03	0	0.00	1	90.60	90.60	-1	450	-0.22%
2019/01/02	33	90.91	0	0.00	90.60	33	449	7.34%
2018/12/27	0	0.00	2	93.70	93.30	-2	443	-0.45%
2018/12/25	4	95.53	10	96.05	93.60	-6	439	-1.37%
2018/12/24	1	99.10	1	98.80	98.50	0	431	0.00%
2018/12/21	10	92.00	0	0.00	95.20	10	422	2.37%
2018/12/20	11	97.86	1	98.10	93.60	10	414	2.41%
2018/12/19	9	99.07	69	98.01	97.10	-60	401	-14.96%
2018/12/18	3	100.17	3	100.67	100.00	0	380	0.00%
2018/12/17	7	102.50	7	101.93	100.00	0	363	0.00%
2018/12/14	16	103.19	15	102.63	102.00	1	349	0.29%
2018/12/13	18	99.07	22	99.11	98.70	-4	309	-1.29%
2018/12/12	132	92.73	6	92.97	94.10	126	269	46.83%	大買/鉅額交易
2018/12/10	0	0.00	1	83.20	83.30	-1	253	-0.39%
2018/12/06	9	83.68	0	0.00	83.50	9	253	3.55%
2018/12/03	7	92.97	0	0.00	92.80	7	260	2.69%
2018/11/30	9	88.00	1	87.80	88.50	8	253	3.15%
2018/11/28	1	88.50	0	0.00	87.10	1	245	0.41%
2018/11/27	0	0.00	1	84.00	83.60	-1	235	-0.43%
2018/11/26	10	82.37	0	0.00	82.50	10	235	4.25%
2018/11/23	1	82.00	0	0.00	81.30	1	233	0.43%
2018/11/22	0	0.00	92	83.25	83.70	-92	230	-39.89%
2018/11/21	0	0.00	61	81.25	81.30	-61	219	-27.81%
2018/11/19	1	80.50	0	0.00	80.80	1	216	0.46%
2018/11/16	0	0.00	3	79.90	79.60	-3	218	-1.37%
2018/11/14	1	79.00	2	78.15	78.80	-1	241	-0.41%
2018/11/08	155	83.47	0	0.00	80.90	155	256	60.49%	大買/鉅額交易
2018/11/01	0	0.00	10	76.05	76.30	-10	251	-3.98%
2018/10/31	1	72.10	0	0.00	71.90	1	247	0.40%
2018/10/29	1	71.50	0	0.00	71.50	1	251	0.40%
2018/10/26	1	73.60	0	0.00	73.60	1	259	0.39%
2018/10/25	2	75.55	1	75.00	75.90	1	269	0.37%
2018/10/24	2	79.15	2	79.70	78.80	0	266	0.00%
2018/10/23	4	76.00	11	79.56	83.00	-7	265	-2.63%
2018/10/22	11	80.80	0	0.00	80.70	11	263	4.17%
2018/10/02	0	0.00	1	95.00	94.40	-1	330	-0.30%
2018/09/25	0	0.00	1	91.20	92.80	-1	343	-0.29%
2018/09/21	1	89.90	0	0.00	90.40	1	344	0.29%
2018/09/17	0	0.00	5	91.20	91.70	-5	352	-1.42%
2018/09/07	2	92.40	1	90.90	91.80	1	373	0.27%
2018/09/06	0	0.00	1	102.00	100.50	-1	373	-0.27%
2018/09/05	0	0.00	8	105.06	104.50	-8	384	-2.08%
2018/09/04	2	104.75	0	0.00	104.50	2	402	0.50%
2018/08/28	1	111.00	0	0.00	110.00	1	558	0.18%
2018/08/22	0	0.00	4	109.50	111.00	-4	634	-0.63%
2018/08/21	4	106.88	3	108.00	115.00	1	637	0.16%
2018/08/20	2	109.50	0	0.00	108.50	2	633	0.32%
2018/08/17	1	111.50	0	0.00	111.00	1	655	0.15%
2018/08/16	4	109.13	2	112.00	112.00	2	682	0.29%
2018/08/15	9	115.50	0	0.00	114.00	9	685	1.31%
2018/08/14	5	124.00	0	0.00	124.00	5	678	0.74%
2018/08/13	6	123.33	2	125.00	123.50	4	681	0.59%
2018/08/08	0	0.00	1	135.00	134.50	-1	740	-0.14%
2018/08/06	0	0.00	1	139.50	139.00	-1	746	-0.13%
2018/08/02	1	138.00	9	137.28	136.00	-8	743	-1.08%
2018/08/01	10	139.90	1	139.50	140.00	9	738	1.22%
2018/07/27	1	136.00	0	0.00	135.50	1	754	0.13%
2018/07/26	2	135.50	0	0.00	135.50	2	762	0.26%
2018/07/23	0	0.00	8	136.13	137.00	-8	759	-1.05%
2018/07/20	9.4	141.22	14	139.32	141.50	-4.6	752	-0.61%
2018/07/19	0	0.00	2	130.50	129.00	-2	738	-0.27%
2018/07/18	2	129.50	0	0.00	130.00	2	755	0.26%
2018/07/16	1	134.00	4	134.50	135.00	-3	792	-0.38%
2018/07/13	3	133.33	0	0.00	133.00	3	812	0.37%
2018/07/06	3	124.00	0	0.00	126.00	3	932	0.32%
2018/07/05	4	123.50	0	0.00	123.50	4	932	0.43%
2018/07/03	2	129.00	0	0.00	128.00	2	929	0.22%
2018/06/29	2	135.00	0	0.00	137.00	2	924	0.22%
2018/06/26	15	133.93	2	131.50	132.50	13	927	1.40%
2018/06/25	0	0.00	1	138.50	138.00	-1	922	-0.11%
2018/06/21	7	142.00	1	144.50	145.00	6	917	0.65%
2018/06/20	1	139.50	0	0.00	140.50	1	912	0.11%
2018/06/15	12	148.92	0	0.00	148.50	12	910	1.32%
2018/06/14	7	152.50	4	152.88	152.00	3	910	0.33%
2018/06/13	17	157.12	0	0.00	157.50	17	901	1.89%
2018/06/12	7	157.50	1	157.00	158.50	6	887	0.68%
2018/06/11	2	154.25	1	157.00	155.50	1	875	0.11%
2018/06/08	25	171.28	30	166.13	163.00	-5	858	-0.58%
2018/06/07	1	155.00	3	164.50	163.00	-2	796	-0.25%
2018/06/06	0	0.00	5	152.00	150.50	-5	761	-0.66%
2018/06/05	4	150.75	16	151.09	151.50	-12	745	-1.61%
2018/06/04	3	150.17	7	150.43	151.50	-4	718	-0.56%
2018/06/01	0	0.00	9	145.17	143.00	-9	691	-1.30%
2018/05/31	9	147.33	0	0.00	148.00	9	684	1.31%
2018/05/30	10	147.50	24	148.79	149.00	-14	671	-2.09%
2018/05/29	0	0.00	3	144.17	145.50	-3	644	-0.47%
2018/05/28	11	142.18	2	142.50	143.00	9	634	1.42%
2018/05/25	2	142.25	2	141.50	141.50	0	628	0.00%
2018/05/24	4	141.00	5	140.50	145.00	-1	608	-0.16%
2018/05/23	3	134.67	1	132.50	136.50	2	581	0.34%
2018/05/22	4	131.63	0	0.00	131.50	4	574	0.70%
2018/05/18	0	0.00	2	134.50	135.00	-2	566	-0.35%
2018/05/17	20	139.13	14	138.71	138.00	6	559	1.07%
2018/05/16	22	135.93	3	133.33	136.50	19	523	3.63%
2018/05/15	13	125.35	1	124.50	124.50	12	496	2.42%
2018/05/14	1	128.50	0	0.00	128.00	1	495	0.20%
2018/05/11	3	131.50	0	0.00	130.00	3	490	0.61%
2018/05/09	0	0.00	14	132.71	133.00	-14	483	-2.89%
2018/05/08	0	0.00	1	135.00	135.50	-1	479	-0.21%
2018/05/04	0	0.00	2	127.25	130.00	-2	466	-0.43%
2018/05/03	6	125.33	0	0.00	123.00	6	456	1.31%
2018/05/02	1	131.50	0	0.00	130.50	1	450	0.22%
2018/04/26	1	131.00	0	0.00	128.50	1	454	0.22%
2018/04/25	14	128.71	2	130.75	133.00	12	447	2.68%
2018/04/24	2	137.25	0	0.00	132.50	2	438	0.46%
2018/04/23	1	147.50	2	148.50	145.50	-1	425	-0.23%
2018/04/20	6	153.33	1	152.50	152.00	5	417	1.20%
2018/04/19	14	153.29	3	149.33	153.50	11	397	2.77%
2018/04/18	0	0.00	1	144.50	151.00	-1	371	-0.27%
2018/04/17	0	0.00	23	154.26	152.00	-23	343	-6.70%
2018/04/16	6	153.92	14	155.57	158.00	-8	312	-2.56%