瑞祺電通 (6416)-元富券商分點個股進出

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
122.0
漲跌
▼0.5
漲幅
-0.41%
成交量
283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

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－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/12/03	0	0.00	11	123.68	122.00	-11	849	-1.30%
2024/11/29	0	0.00	1	122.50	122.50	-1	870	-0.11%
2024/11/28	1	119.50	0	0.00	119.50	1	895	0.11%
2024/11/25	0	0.00	2	126.00	125.50	-2	986	-0.20%
2024/11/22	7	126.36	0	0.00	126.00	7	996	0.70%
2024/11/20	6	131.50	5	132.70	127.50	1	969	0.10%
2024/11/19	0	0.00	1	138.50	141.50	-1	914	-0.11%
2024/11/18	1	137.50	2	139.00	137.50	-1	911	-0.11%
2024/11/13	11	139.18	0	0.00	143.00	11	891	1.23%
2024/11/12	1	130.50	0	0.00	134.00	1	874	0.11%
2024/11/11	2	131.25	0	0.00	130.00	2	871	0.23%
2024/11/08	0	0.00	7	139.57	138.50	-7	856	-0.82%
2024/11/05	3	140.67	2	138.00	138.00	1	851	0.12%
2024/11/04	1	139.00	0	0.00	140.00	1	871	0.11%
2024/11/01	1	138.50	0	0.00	139.50	1	881	0.11%
2024/10/30	2	142.50	0	0.00	142.50	2	877	0.23%
2024/10/29	2	144.00	0	0.00	143.50	2	876	0.23%
2024/10/28	1	146.00	0	0.00	145.00	1	874	0.11%
2024/10/25	4	150.00	2	151.50	148.00	2	869	0.23%
2024/10/24	3	158.17	0	0.00	156.50	3	845	0.35%
2024/10/23	2	158.25	0	0.00	159.00	2	847	0.24%
2024/10/22	2	158.50	0	0.00	158.50	2	848	0.24%
2024/10/21	0	0.00	1	160.50	160.00	-1	851	-0.12%
2024/10/18	1	158.50	0	0.00	161.50	1	860	0.12%
2024/10/17	1	159.00	88	159.35	159.00	-87	864	-10.07%
2024/10/16	7	158.29	2	162.00	162.00	5	857	0.58%
2024/10/14	0	0.00	1.4	147.85	149.00	-1.4	841	-0.17%
2024/10/11	1	148.00	18.1	150.43	148.00	-17.1	847	-2.02%
2024/10/09	0	0.00	5	155.20	154.00	-5	844	-0.59%
2024/10/08	1.3	151.22	10	151.85	155.50	-8.7	848	-1.03%
2024/10/07	15	163.83	0	0.00	159.00	15	839	1.79%
2024/10/04	2	162.50	0	0.00	162.50	2	828	0.24%
2024/10/01	3	162.00	0	0.00	161.50	3	865	0.35%
2024/09/30	0	0.00	4	155.00	159.00	-4	870	-0.46%
2024/09/27	0	0.00	27	159.50	158.00	-27	876	-3.08%
2024/09/26	18	161.06	1	163.50	158.50	17	880	1.93%
2024/09/25	3	156.17	0	0.00	158.00	3	872	0.34%
2024/09/24	6	155.50	6	151.42	153.00	0	877	0.00%
2024/09/20	1	154.00	0	0.00	154.00	1	896	0.11%
2024/09/18	2	156.00	0	0.00	154.50	2	880	0.23%
2024/09/16	3.1	158.50	18	153.47	153.00	-14.9	852	-1.75%
2024/09/13	5	157.40	5	155.00	157.50	0	847	0.00%
2024/09/12	0.2	154.00	0	0.00	154.00	0.2	847	0.02%
2024/09/11	0	0.00	38	150.24	150.50	-38	835	-4.55%
2024/09/10	15	155.13	62	150.44	152.00	-47	834	-5.63%
2024/09/09	17	151.82	0	0.00	150.00	17	848	2.00%
2024/09/06	8	148.88	0	0.00	148.00	8	848	0.94%
2024/09/05	17	149.32	0	0.00	147.00	17	850	2.00%
2024/09/04	0	0.00	27	142.54	145.00	-27	843	-3.20%
2024/09/03	0	0.00	5	149.00	149.00	-5	818	-0.61%
2024/09/02	0	0.00	2	152.00	152.00	-2	813	-0.25%
2024/08/30	0	0.00	5	149.50	152.00	-5	808	-0.62%
2024/08/29	23.9	150.70	1	150.00	152.00	22.9	783	2.92%
2024/08/28	43	144.52	21	142.12	145.50	22	753	2.92%
2024/08/27	73.1	135.43	4	138.38	139.50	69.1	727	9.50%
2024/08/26	17	127.50	0	0.00	128.50	17	711	2.39%
2024/08/23	1	121.00	0	0.00	121.00	1	721	0.14%
2024/08/22	2	120.50	0	0.00	120.50	2	805	0.25%
2024/08/21	7	121.21	0	0.00	120.50	7	823	0.85%
2024/08/20	1	119.50	0	0.00	119.50	1	832	0.12%
2024/08/14	4	115.75	0	0.00	115.00	4	843	0.47%
2024/08/07	2	113.00	1	110.00	115.00	1	839	0.12%
2024/08/06	0	0.00	51	105.44	108.50	-51	836	-6.10%
2024/08/05	1	116.00	7.1	114.50	114.50	-6.1	824	-0.74%
2024/08/02	0	0.00	14	127.61	127.00	-14	814	-1.72%
2024/08/01	11	133.00	0	0.00	132.50	11	809	1.36%
2024/07/31	1	129.00	0	0.00	129.00	1	807	0.12%
2024/07/30	0	0.00	2	126.00	130.50	-2	806	-0.25%
2024/07/29	0	0.00	6	128.17	128.00	-6	804	-0.75%
2024/07/26	4	132.13	22	132.68	131.50	-18	799	-2.25%
2024/07/22	5	134.50	11	134.55	134.50	-6	798	-0.75%
2024/07/19	5	140.80	10	138.10	136.50	-5	789	-0.63%
2024/07/18	2	141.75	5	142.00	143.00	-3	779	-0.38%
2024/07/17	45	147.83	45	144.61	144.50	0	772	0.00%
2024/07/16	2	146.50	2	147.50	148.50	0	769	0.00%
2024/07/15	0	0.00	13.5	148.20	147.50	-13.5	771	-1.75%
2024/07/12	11	150.55	9	147.06	147.00	2	771	0.26%
2024/07/11	0	0.00	3	149.83	151.00	-3	773	-0.39%
2024/07/10	8	146.88	18	147.64	147.50	-10	782	-1.28%
2024/07/09	9	144.50	0	0.00	143.50	9	781	1.15%
2024/07/08	27	145.26	0	0.00	145.00	27	774	3.49%
2024/07/05	19	146.50	5	151.10	146.50	14	766	1.83%
2024/07/04	25	144.42	5	144.40	144.00	20	733	2.73%
2024/07/03	14	144.79	6	141.42	145.00	8	729	1.10%
2024/07/02	23	140.96	6.3	140.87	140.00	16.7	733	2.28%
2024/07/01	0	0.00	17	140.00	138.50	-17	728	-2.33%
2024/06/28	9	139.39	9	138.78	139.00	0	751	0.00%
2024/06/27	30.3	136.79	47	136.17	138.00	-16.7	760	-2.20%
2024/06/21	1	129.50	0	0.00	129.50	1	808	0.12%
2024/06/20	31	131.23	0	0.00	132.00	31	817	3.79%
2024/06/19	4	132.00	1	130.50	131.00	3	819	0.37%
2024/06/18	0	0.00	2	127.50	127.50	-2	809	-0.25%
2024/06/17	0	0.00	6	127.00	126.50	-6	829	-0.72%
2024/06/14	0	0.00	9	126.72	126.00	-9	850	-1.06%
2024/06/13	2	133.50	22	131.48	133.50	-20	842	-2.37%
2024/06/12	9	127.06	0	0.00	127.50	9	860	1.05%
2024/06/11	0	0.00	9	124.89	124.50	-9	882	-1.02%
2024/06/07	3	125.50	42	124.60	125.50	-39	943	-4.13%
2024/06/06	1	126.50	26	125.37	125.50	-25	1,033	-2.42%
2024/06/05	2	125.25	0	0.00	124.50	2	1,043	0.19%
2024/05/31	8	126.81	0	0.00	124.00	8	1,084	0.74%
2024/05/30	5	129.40	1	130.00	127.00	4	1,086	0.37%
2024/05/29	57	133.05	16	134.31	129.50	41	1,120	3.66%
2024/05/28	6	134.25	45	136.90	134.00	-39	1,121	-3.48%
2024/05/27	12	126.88	4	127.50	127.00	8	1,055	0.76%
2024/05/24	7	121.93	0	0.00	123.00	7	1,058	0.66%
2024/05/22	11	120.23	2	120.25	120.50	9	1,100	0.82%
2024/05/20	1	118.50	0	0.00	117.50	1	1,160	0.09%
2024/05/16	0	0.00	4	119.50	119.50	-4	1,169	-0.34%
2024/05/15	1	117.50	3	118.00	118.50	-2	1,175	-0.17%
2024/05/14	11	118.59	4	118.25	120.00	7	1,217	0.58%
2024/05/13	1	117.00	0	0.00	117.50	1	1,251	0.08%
2024/05/10	0	0.00	1	118.00	115.50	-1	1,265	-0.08%
2024/05/09	6	120.00	8	119.50	120.00	-2	1,270	-0.16%
2024/05/08	11	114.36	0	0.00	115.50	11	1,259	0.87%
2024/05/07	0	0.00	2	112.25	112.50	-2	1,261	-0.16%
2024/05/06	0	0.00	3	113.00	113.00	-3	1,264	-0.24%
2024/05/03	2	114.00	0	0.00	114.50	2	1,265	0.16%
2024/05/02	1	115.00	0	0.00	115.50	1	1,288	0.08%
2024/04/30	0	0.00	6	115.00	114.50	-6	1,301	-0.46%
2024/04/29	3	114.50	22	114.05	115.00	-19	1,316	-1.44%
2024/04/26	8	113.25	2	114.75	114.00	6	1,324	0.45%
2024/04/25	7	110.50	3	109.50	110.00	4	1,327	0.30%
2024/04/24	7	110.29	0	0.00	111.00	7	1,347	0.52%
2024/04/23	0	0.00	4	107.00	107.50	-4	1,360	-0.29%
2024/04/22	1	108.50	0	0.00	105.50	1	1,365	0.07%
2024/04/19	0.1	110.00	12	109.33	109.50	-11.9	1,378	-0.86%
2024/04/18	4	111.25	3	109.50	113.00	1	1,377	0.07%
2024/04/17	2	111.00	1	111.50	111.00	1	1,395	0.07%
2024/04/16	12.3	113.16	2	114.50	111.00	10.3	1,406	0.73%
2024/04/15	1.3	119.00	0	0.00	119.00	1.3	1,427	0.09%
2024/04/12	0	0.00	13	123.00	121.00	-13	1,499	-0.87%
2024/04/11	0.1	122.00	1	121.00	122.00	-0.9	1,554	-0.06%
2024/04/10	2	122.25	0	0.00	122.00	2	1,608	0.12%
2024/04/09	0	0.00	12	122.96	121.00	-12	1,614	-0.74%
2024/04/08	30	122.10	0	0.00	123.00	30	1,626	1.84%
2024/04/03	0	0.00	1	124.00	123.50	-1	1,618	-0.06%
2024/04/02	0	0.00	1	125.00	124.00	-1	1,638	-0.06%
2024/04/01	15	130.47	12	131.21	129.00	3	1,622	0.18%
2024/03/29	46	126.84	21	127.21	131.50	25	1,602	1.56%
2024/03/28	4	122.25	0	0.00	123.00	4	1,546	0.26%
2024/03/27	0	0.00	2	120.50	120.00	-2	1,538	-0.13%
2024/03/26	4	125.50	32	119.36	120.00	-28	1,536	-1.82%
2024/03/25	6	125.75	6	124.50	125.00	0	1,534	0.00%
2024/03/22	1	121.00	37	120.35	123.00	-36	1,519	-2.37%
2024/03/21	40	122.21	1	121.50	121.50	39	1,509	2.58%
2024/03/20	1.2	122.17	1	122.50	119.00	0.2	1,498	0.01%
2024/03/19	0	0.00	14.3	124.38	124.50	-14.3	1,479	-0.97%
2024/03/18	15	122.63	11	123.14	123.50	4	1,458	0.27%
2024/03/15	15	119.30	1	118.50	118.50	14	1,434	0.98%
2024/03/14	3	115.50	1	115.50	115.00	2	1,399	0.14%
2024/03/13	0.3	123.00	21	125.00	122.50	-20.7	1,372	-1.51%
2024/03/12	47	125.07	10	118.65	125.50	37	1,312	2.82%
2024/03/11	11	116.36	7	115.93	116.00	4	1,222	0.33%
2024/03/08	3	112.17	4	111.63	111.50	-1	1,206	-0.08%
2024/03/07	2	108.00	0	0.00	112.00	2	1,193	0.17%
2024/03/05	0	0.00	2	117.00	114.50	-2	1,153	-0.17%
2024/03/04	3	117.83	0	0.00	117.00	3	1,137	0.26%
2024/03/01	0	0.00	88	114.65	114.50	-88	1,089	-8.07%
2024/02/27	0	0.00	1	114.50	116.00	-1	1,057	-0.09%
2024/02/26	2	115.00	0	0.00	115.00	2	1,044	0.19%
2024/02/23	1	115.50	1	114.00	115.50	0	1,039	0.00%
2024/02/22	1	115.00	0	0.00	114.50	1	1,009	0.10%
2024/02/21	3	112.00	0	0.00	114.00	3	1,003	0.30%
2024/02/20	0	0.00	7	104.50	106.00	-7	985	-0.71%
2024/02/19	27	104.15	0	0.00	105.00	27	990	2.73%
2024/02/15	5	103.40	4.2	104.29	103.50	0.8	984	0.08%
2024/02/05	71	114.96	1	114.00	114.00	70	938	7.45%
2024/02/02	1.1	112.07	1	113.00	112.00	0.1	901	0.01%
2024/01/30	2	108.75	0	0.00	109.50	2	871	0.23%
2024/01/29	0	0.00	8	108.50	108.00	-8	865	-0.92%
2024/01/26	0	0.00	13	108.62	108.50	-13	860	-1.51%
2024/01/25	5	108.00	0	0.00	108.50	5	856	0.58%
2024/01/24	6	113.50	2	113.00	112.00	4	831	0.48%
2024/01/22	5	112.00	0	0.00	112.00	5	799	0.63%
2024/01/19	3.1	109.17	0	0.00	110.00	3.1	788	0.40%
2024/01/18	3	108.33	0	0.00	109.00	3	778	0.39%
2024/01/17	0	0.00	35	111.37	112.00	-35	756	-4.63%
2024/01/15	41	114.49	1	113.00	113.00	40	728	5.49%
2024/01/08	2	117.00	32	116.39	115.00	-30	610	-4.91%
2024/01/05	7	110.64	17	111.53	111.50	-10	530	-1.88%
2024/01/04	1	109.00	11	108.86	108.50	-10	470	-2.13%
2024/01/03	0	0.00	9	103.56	103.00	-9	413	-2.17%
2024/01/02	35	104.00	22	102.45	102.00	13	406	3.20%
2023/12/28	0	0.00	1	101.00	101.00	-1	375	-0.27%
2023/12/27	13	99.28	0	0.00	100.00	13	348	3.73%
2023/12/25	3	94.63	0	0.00	94.80	3	326	0.92%
2023/12/22	3	96.80	0	0.00	95.00	3	323	0.93%
2023/12/19	0	0.00	9	93.80	94.50	-9	297	-3.02%
2023/12/11	5	93.66	1	92.70	92.90	4	293	1.36%
2023/12/06	21	95.42	0	0.00	94.80	21	294	7.14%
2023/12/05	4	93.55	0	0.00	93.60	4	293	1.36%
2023/12/04	1	93.90	0	0.00	93.80	1	295	0.34%
2023/12/01	0	0.00	0.1	94.00	94.60	-0.1	296	-0.04%
2023/11/30	0	95.19	0	0.00	95.00	0	297	0.00%
2023/11/27	10	92.93	0	0.00	92.20	10	294	3.40%
2023/11/24	5.1	94.03	0	0.00	94.00	5.1	291	1.76%
2023/11/20	12	95.07	31	95.69	94.50	-19	265	-7.15%
2023/11/16	0	0.00	0	90.50	91.00	0	217	0.00%
2023/11/15	0	0.00	8	87.50	87.90	-8	206	-3.88%
2023/11/14	0	0.00	3	87.43	87.40	-3	203	-1.48%
2023/11/13	9	85.02	0	0.00	85.10	9	194	4.63%
2023/11/06	0	0.00	0	84.60	85.10	0	203	0.00%
2023/11/03	0	0.00	0	83.50	83.40	0	208	0.00%
2023/11/02	0	0.00	0	83.40	83.10	0	217	0.00%
2023/10/31	0	83.90	0	0.00	82.50	0	220	0.00%
2023/10/25	0	0.00	0	84.20	84.00	0	236	0.00%
2023/10/24	0	0.00	0	83.90	83.60	0	237	0.00%
2023/10/18	2	84.00	0	0.00	84.00	2	257	0.78%
2023/10/11	12	85.63	0	0.00	85.50	12	267	4.49%
2023/10/06	1	87.00	1	87.20	87.00	0	266	0.00%
2023/10/04	3	83.27	0	0.00	83.00	3	260	1.15%
2023/10/03	10	84.08	0	0.00	83.50	10	263	3.79%
2023/09/28	0	0.00	0.1	83.11	82.30	-0.1	269	-0.02%
2023/09/26	0	0.00	0	83.30	82.20	0	278	0.00%
2023/09/25	1	83.50	0	0.00	83.30	1	281	0.36%
2023/09/14	0	0.00	0	83.95	84.30	0	315	0.00%
2023/09/08	1	81.70	0	0.00	81.30	1	358	0.28%
2023/09/05	0	0.00	0	84.40	84.60	0	363	0.00%
2023/09/01	0	0.00	0.1	84.84	83.30	-0.1	377	-0.01%
2023/08/30	0	0.00	0	82.90	82.60	0	381	-0.01%
2023/08/28	0	82.20	0	0.00	81.50	0	385	0.00%
2023/08/25	0	0.00	0	83.75	83.70	0	384	0.00%
2023/08/24	0	0.00	0	83.97	82.80	0	381	0.00%
2023/08/23	0.5	83.28	80	82.69	82.90	-79.5	380	-20.88%
2023/08/22	0	0.00	0	84.00	82.10	0	385	0.00%
2023/08/21	0	0.00	0	83.20	83.00	0	395	0.00%
2023/08/17	0	0.00	0	83.60	83.50	0	422	0.00%
2023/08/16	0	82.50	0	0.00	82.60	0	422	0.00%
2023/08/15	0	0.00	0	82.42	82.70	0	424	0.00%
2023/08/14	0	81.50	0	0.00	81.50	0	427	0.00%
2023/08/11	0	0.00	0	84.00	82.20	0	425	0.00%
2023/08/10	1	82.50	0	0.00	82.80	1	424	0.24%
2023/08/09	2	84.00	0	0.00	83.60	2	422	0.47%
2023/08/08	0	85.60	0	0.00	85.40	0	418	0.00%
2023/08/04	1	87.60	0	0.00	87.60	1	416	0.24%
2023/08/02	0	86.90	0	0.00	86.50	0	422	0.00%
2023/08/01	0	0.00	12	89.80	88.80	-12	422	-2.84%
2023/07/31	0	89.60	1	91.10	89.00	-1	432	-0.23%
2023/07/28	1	89.20	0	0.00	89.90	1	433	0.23%
2023/07/26	0	90.60	0	0.00	90.00	0	439	0.00%
2023/07/25	0	0.00	1	92.00	92.00	-1	443	-0.23%
2023/07/24	0	89.44	25	89.15	88.90	-25	452	-5.53%
2023/07/20	1	93.40	1	94.50	93.40	0	450	0.00%
2023/07/19	14	95.54	1	95.90	93.50	13	450	2.89%
2023/07/18	0	95.34	34	95.06	94.80	-34	460	-7.37%
2023/07/17	4	96.05	2	96.50	96.10	2	470	0.43%
2023/07/14	3	98.00	2	97.70	98.00	1	472	0.21%
2023/07/13	4	97.23	0	0.00	96.20	4	489	0.82%
2023/07/12	7	95.77	0	0.00	95.90	7	532	1.32%
2023/07/11	2	95.50	6	95.60	95.50	-4	541	-0.74%
2023/07/10	20	96.06	0	0.00	95.60	20	554	3.60%
2023/07/07	2	96.60	0	0.00	96.60	2	567	0.35%
2023/06/27	1	96.70	0	0.00	96.70	1	739	0.14%
2023/06/19	0	0.00	14	104.14	103.50	-14	850	-1.65%
2023/06/16	0	0.00	1	104.00	102.00	-1	842	-0.12%
2023/06/14	0	0.00	29	95.30	95.30	-29	812	-3.57%
2023/06/12	16	94.91	0	0.00	94.90	16	812	1.97%
2023/06/09	1	96.10	0	0.00	96.10	1	806	0.12%
2023/06/08	14	95.34	0	0.00	95.40	14	806	1.74%
2023/06/07	1	97.70	0	0.00	97.50	1	802	0.12%
2023/06/01	16	102.91	0	0.00	102.50	16	828	1.93%
2023/05/31	2	102.00	0	0.00	101.00	2	825	0.24%
2023/05/30	0	102.50	0	0.00	101.00	0	824	0.00%
2023/05/29	8	102.00	0	0.00	102.00	8	823	0.97%
2023/05/25	0	0.00	1	103.00	103.00	-1	812	-0.12%
2023/05/24	0	0.00	14.1	103.50	103.50	-14.1	802	-1.75%
2023/05/23	0	0.00	1	99.60	99.60	-1	779	-0.13%
2023/05/22	0	0.00	1	98.20	98.20	-1	775	-0.13%
2023/05/19	0	0.00	1	97.10	97.10	-1	773	-0.13%
2023/05/18	0	0.00	1	98.20	98.20	-1	771	-0.13%
2023/05/17	0	0.00	4	97.85	98.10	-4	767	-0.52%
2023/05/12	11	96.45	0	0.00	96.50	11	762	1.44%
2023/05/11	10	95.00	0	0.00	95.40	10	759	1.32%
2023/05/10	1	96.60	0	0.00	96.50	1	753	0.13%
2023/05/09	1.1	98.95	0	0.00	97.40	1.1	750	0.14%
2023/05/05	0	0.00	0.1	102.67	102.00	-0.1	736	-0.01%
2023/04/28	0	99.67	5	98.90	99.00	-5	711	-0.70%
2023/04/27	0	99.10	2	98.85	98.20	-2	705	-0.28%
2023/04/26	0	100.00	0	0.00	101.50	0	694	0.00%
2023/04/25	1	103.00	0	0.00	101.50	1	689	0.15%
2023/04/21	1	103.00	20	104.50	104.50	-19	687	-2.76%
2023/04/20	0	108.50	4	107.50	107.50	-4	674	-0.59%
2023/04/19	1	111.00	1	111.00	111.00	0	660	0.00%
2023/04/18	5.1	110.52	10	113.25	111.50	-5	651	-0.76%
2023/04/17	14.1	113.11	21	111.10	112.50	-7	626	-1.11%
2023/04/14	8	107.69	1	108.00	106.50	7	580	1.21%
2023/04/13	2	109.50	21	108.52	107.00	-19	567	-3.35%
2023/04/12	29	111.90	0	0.00	111.00	29	550	5.27%
2023/04/11	3	112.83	1	110.50	111.00	2	534	0.37%
2023/04/10	6	113.92	6	113.17	113.50	0	515	0.00%
2023/04/06	0	0.00	2	113.50	114.50	-2	484	-0.41%
2023/03/31	1	113.50	0	0.00	114.00	1	467	0.21%
2023/03/30	1	115.00	30	114.42	115.50	-29	446	-6.50%
2023/03/29	0	0.00	10	115.00	113.50	-10	410	-2.43%
2023/03/27	6	115.50	50	113.60	115.00	-44	341	-12.87%
2023/03/24	1	109.00	1	110.00	111.00	0	283	0.00%
2023/03/07	0	0.00	5	102.70	102.00	-5	179	-2.79%
2023/03/06	0	0.00	1	100.00	99.40	-1	170	-0.59%
2023/02/23	0	0.00	0.4	92.99	93.20	-0.4	223	-0.19%
2023/01/11	20	92.79	0	0.00	92.80	20	257	7.78%
2022/12/27	1	89.80	0	0.00	89.60	1	288	0.35%
2022/12/07	1	99.50	6	96.60	97.10	-5	310	-1.61%
2022/12/06	15	103.50	0	0.00	98.70	15	310	4.83%
2022/12/01	3	99.77	0	0.00	100.50	3	314	0.96%
2022/11/30	2	99.10	0	0.00	99.10	2	357	0.56%
2022/11/21	0	0.00	8	97.09	98.30	-8	339	-2.35%
2022/11/15	0	0.00	1	84.50	84.20	-1	303	-0.33%
2022/10/18	0	0.00	15	80.59	81.40	-15	345	-4.34%
2022/10/13	1	78.40	0	0.00	78.80	1	341	0.29%
2022/10/06	8	92.44	0	0.00	92.20	8	322	2.48%
2022/10/04	9	93.32	0	0.00	92.60	9	325	2.76%
2022/09/26	2	94.40	0	0.00	91.60	2	331	0.60%
2022/09/23	1	96.40	0	0.00	96.10	1	328	0.30%
2022/09/22	1	95.80	0	0.00	97.60	1	326	0.31%
2022/09/19	3	97.40	0	0.00	97.20	3	323	0.93%
2022/09/15	0	0.00	1	104.00	100.50	-1	318	-0.31%
2022/09/14	0	0.00	4	102.88	103.50	-4	310	-1.29%
2022/09/13	0	0.00	10	100.55	100.00	-10	298	-3.35%
2022/09/08	2	96.85	0	0.00	96.60	2	290	0.69%
2022/09/07	3	96.30	1	99.90	96.00	2	286	0.70%
2022/09/06	1	100.50	8	104.00	100.50	-7	271	-2.58%
2022/09/01	3	96.73	0	0.00	96.60	3	191	1.57%
2022/08/29	3	96.17	0	0.00	96.40	3	174	1.72%
2022/08/24	0	0.00	1	95.00	94.70	-1	166	-0.60%
2022/08/23	0	0.00	1	94.90	95.50	-1	165	-0.60%
2022/08/19	1	98.60	0	0.00	97.30	1	163	0.61%
2022/08/18	9	98.73	0	0.00	99.00	9	160	5.60%
2022/08/16	1	100.00	0	0.00	98.00	1	155	0.64%
2022/08/15	1	97.80	0	0.00	99.00	1	147	0.68%
2022/08/12	0	0.00	5	97.64	96.50	-5	133	-3.75%
2022/08/11	0	0.00	5	92.86	93.70	-5	122	-4.08%
2022/08/09	1	92.50	0	0.00	92.30	1	117	0.85%
2022/08/05	9	87.74	0	0.00	88.30	9	107	8.41%
2022/07/29	0	0.00	5	90.18	90.10	-5	104	-4.76%
2022/07/18	5	87.20	0	0.00	86.50	5	94	5.30%
2022/05/20	0	0.00	1	80.00	80.10	-1	80	-1.24%
2022/05/13	1	77.60	0	0.00	77.50	1	84	1.19%
2022/04/27	0	0.00	3	80.03	80.50	-3	105	-2.84%
2022/04/15	0	91.10	0	0.00	89.60	0	152	0.00%
2022/04/01	0	0.00	1	91.10	91.50	-1	311	-0.32%
2022/03/31	0	0.00	1	92.00	91.90	-1	313	-0.32%
2022/03/30	0	0.00	2	91.35	92.10	-2	314	-0.64%
2022/03/23	0	0.00	1	89.40	89.30	-1	313	-0.32%
2022/03/17	0	0.00	3	86.23	86.90	-3	320	-0.94%
2022/03/02	0	0.00	1	90.90	91.30	-1	399	-0.25%
2022/02/24	0	0.00	2	90.00	88.00	-2	406	-0.49%
2022/02/23	0	0.00	1	90.90	90.90	-1	412	-0.24%
2022/02/17	0	0.00	1	93.20	92.60	-1	416	-0.24%
2022/02/14	0	0.00	2	92.35	92.30	-2	421	-0.47%
2022/01/24	0	0.00	10	93.33	94.30	-10	465	-2.15%
2022/01/21	0	0.00	10	98.10	97.30	-10	461	-2.17%
2022/01/20	1	99.30	0	0.00	99.30	1	458	0.22%
2022/01/12	0	0.00	2	103.50	103.50	-2	448	-0.45%
2022/01/10	0	0.00	1	108.00	109.50	-1	433	-0.23%
2022/01/07	4	107.00	53	109.82	106.00	-49	419	-11.68%
2022/01/06	22	105.68	0	0.00	111.00	22	379	5.80%
2022/01/05	52	108.41	18	108.50	108.50	34	312	10.88%
2022/01/04	1	99.20	1	99.40	99.00	0	271	0.00%
2021/12/29	0	0.00	35	98.99	99.00	-35	274	-12.76%
2021/12/28	0	0.00	33	100.26	99.00	-33	274	-12.01%
2021/12/27	0	0.00	70	99.99	100.00	-70	273	-25.58%
2021/12/24	1	100.00	0	0.00	99.50	1	279	0.36%
2021/12/23	7	100.00	1	100.00	100.50	6	279	2.15%
2021/12/22	0	0.00	5	100.00	99.70	-5	282	-1.77%
2021/12/21	2	99.50	0	0.00	99.40	2	283	0.71%
2021/12/20	0	0.00	2	99.15	99.10	-2	284	-0.70%
2021/12/16	0	0.00	2	100.75	100.00	-2	284	-0.70%
2021/12/15	0	0.00	1	99.40	99.50	-1	285	-0.35%
2021/12/10	0	0.00	62	100.48	100.00	-62	290	-21.33%
2021/12/09	1	102.00	5	102.40	103.00	-4	289	-1.38%
2021/12/08	3	102.83	0	0.00	101.50	3	288	1.04%
2021/12/07	5	104.00	3	105.33	104.00	2	284	0.70%
2021/12/06	11	104.32	1	104.00	106.50	10	280	3.57%
2021/12/03	16	107.09	3	108.33	107.50	13	266	4.88%
2021/12/02	1	99.20	0	0.00	99.20	1	240	0.42%
2021/12/01	0	0.00	1	100.50	101.50	-1	243	-0.41%
2021/11/30	6	101.25	0	0.00	100.50	6	242	2.48%
2021/11/26	0	0.00	2	101.25	99.30	-2	237	-0.84%
2021/11/23	23	101.02	0	0.00	100.00	23	234	9.80%
2021/11/22	0	0.00	2	102.00	103.00	-2	233	-0.86%
2021/11/18	13	100.09	0	0.00	99.50	13	234	5.54%
2021/11/17	8	99.83	0	0.00	100.00	8	240	3.33%
2021/11/16	18	100.39	2	100.75	99.10	16	247	6.47%
2021/11/15	0	0.00	2	99.80	100.00	-2	247	-0.81%
2021/11/12	1	97.70	3	98.20	97.30	-2	252	-0.79%
2021/11/11	0	0.00	4	97.65	97.80	-4	256	-1.56%
2021/11/10	0	0.00	2	97.30	97.10	-2	261	-0.77%
2021/11/09	0	0.00	3	98.63	98.30	-3	264	-1.13%
2021/11/08	3	98.83	3	98.63	98.10	0	267	0.00%
2021/11/05	20	102.20	0	0.00	100.00	20	277	7.20%
2021/11/04	3	99.63	0	0.00	98.90	3	276	1.08%
2021/11/02	2	99.95	4	100.53	100.50	-2	275	-0.73%
2021/11/01	8	96.21	3	101.00	101.00	5	264	1.89%
2021/09/14	2	91.50	0	0.00	91.00	2	599	0.33%
2021/09/09	0	0.00	1	95.60	97.00	-1	616	-0.16%
2021/09/07	1	98.00	0	0.00	99.20	1	654	0.15%
2021/09/03	0	0.00	1	103.00	102.00	-1	654	-0.15%
2021/08/31	0	0.00	2	102.50	102.50	-2	669	-0.30%
2021/08/25	0	0.00	1	103.50	102.50	-1	713	-0.14%
2021/08/23	0	0.00	8	99.89	102.00	-8	752	-1.06%
2021/08/20	1	94.00	0	0.00	95.20	1	757	0.13%
2021/08/19	0	0.00	5	99.00	97.60	-5	757	-0.66%
2021/08/17	1	100.00	1	98.50	98.50	0	789	0.00%
2021/08/16	0	0.00	1	99.10	99.10	-1	798	-0.13%
2021/08/12	0	0.00	2	105.00	104.00	-2	840	-0.24%
2021/08/11	3	105.33	9	103.33	103.50	-6	873	-0.69%
2021/08/10	0.2	111.00	2	110.25	110.00	-1.8	891	-0.20%
2021/08/06	0	0.00	3	116.17	116.00	-3	976	-0.31%
2021/08/02	0	0.00	1	115.50	115.50	-1	1,171	-0.09%
2021/07/30	0.1	115.50	0	0.00	115.00	0.1	1,205	0.01%
2021/07/28	1	114.00	0	0.00	114.00	1	1,261	0.08%
2021/07/27	1	119.50	0	0.00	118.00	1	1,317	0.08%
2021/07/26	0	0.00	1	118.00	119.50	-1	1,361	-0.07%
2021/07/23	1	119.50	0	0.00	117.50	1	1,404	0.07%
2021/07/22	0	0.00	6	120.00	118.00	-6	1,428	-0.42%
2021/07/21	1	122.50	6	118.58	117.00	-5	1,459	-0.34%
2021/07/20	1	122.50	2	122.00	121.00	-1	1,495	-0.07%
2021/07/19	4	124.00	8	124.81	124.00	-4	1,568	-0.25%
2021/07/16	31	126.89	0	0.00	125.50	31	1,715	1.81%
2021/07/15	0	0.00	1	121.50	123.00	-1	1,787	-0.06%
2021/07/14	0	0.00	1	121.50	120.50	-1	1,993	-0.05%
2021/07/13	1	126.00	0	0.00	123.00	1	2,066	0.05%
2021/07/12	1	120.50	0	0.00	120.50	1	2,135	0.05%
2021/07/09	1	122.00	0	0.00	123.00	1	2,225	0.04%
2021/07/08	3	123.50	1	122.00	122.00	2	2,610	0.08%
2021/07/07	1	123.00	0	0.00	120.50	1	2,801	0.04%
2021/07/06	0	0.00	4	123.50	120.50	-4	3,038	-0.13%
2021/07/05	0	0.00	5	120.50	122.50	-5	3,250	-0.15%
2021/07/02	0	0.00	0.5	118.00	119.00	-0.5	3,389	-0.01%
2021/06/29	1	119.50	0	0.00	118.00	1	3,477	0.03%
2021/06/24	0	0.00	1	117.00	120.00	-1	3,760	-0.03%
2021/06/23	1	117.50	0	0.00	116.50	1	3,864	0.03%
2021/06/21	1	117.00	0	0.00	114.00	1	4,023	0.02%
2021/06/17	0	0.00	8	121.00	121.50	-8	4,262	-0.19%
2021/06/16	9	121.11	3	123.83	121.00	6	4,262	0.14%
2021/06/09	0	0.00	2	117.50	118.00	-2	4,268	-0.05%
2021/06/03	1	119.50	2	119.75	119.50	-1	4,250	-0.02%
2021/06/02	1	117.50	0	0.00	118.00	1	4,245	0.02%
2021/06/01	1	123.50	2	123.75	123.50	-1	4,221	-0.02%
2021/05/31	2	118.00	0	0.00	117.50	2	4,188	0.05%
2021/05/27	0	0.00	3	116.33	116.00	-3	4,168	-0.07%
2021/05/26	1	117.00	0	0.00	116.00	1	4,167	0.02%
2021/05/21	0	0.00	1	111.00	112.00	-1	4,121	-0.02%
2021/05/20	0	0.00	3	107.17	105.00	-3	4,106	-0.07%
2021/05/19	1	111.00	0	0.00	107.50	1	4,092	0.02%
2021/05/18	0	0.00	1	107.50	108.00	-1	4,057	-0.02%
2021/05/17	0	0.00	2	104.00	98.50	-2	4,030	-0.05%
2021/05/14	1	108.00	1	106.50	107.00	0	3,984	0.00%
2021/05/13	5	113.20	11	110.32	110.00	-6	3,937	-0.15%
2021/05/12	2	119.00	2	121.25	118.50	0	3,872	0.00%
2021/05/11	4	132.88	14	131.50	131.50	-10	3,805	-0.26%
2021/05/10	3	148.00	8	147.94	146.00	-5	3,775	-0.13%
2021/05/07	30	153.52	2	152.75	154.00	28	3,751	0.75%
2021/05/06	1	148.50	4	148.25	145.00	-3	3,716	-0.08%
2021/05/05	3	150.50	1	156.50	148.00	2	3,689	0.05%
2021/05/04	2	155.50	2	156.25	153.00	0	3,655	0.00%
2021/05/03	3	161.67	68	163.72	159.50	-65	3,590	-1.81%
2021/04/29	2	168.75	2	170.50	171.00	0	3,537	0.00%
2021/04/28	0	0.00	4	175.38	173.50	-4	3,498	-0.11%
2021/04/27	2	178.75	2	178.75	175.00	0	3,477	0.00%
2021/04/26	3	176.33	3	177.17	175.00	0	3,440	0.00%
2021/04/23	8	181.31	11	180.55	181.00	-3	3,393	-0.09%
2021/04/22	6.5	185.46	12	185.71	177.50	-5.6	3,340	-0.17%
2021/04/21	15	185.50	10	182.65	185.00	5	3,219	0.16%
2021/04/20	13	183.04	8	183.44	183.00	5	3,111	0.16%
2021/04/19	5	174.90	15	175.13	171.00	-10	2,900	-0.34%
2021/04/16	13	179.88	11	179.41	178.50	2	2,814	0.07%
2021/04/15	5	179.40	18	178.53	175.50	-13	2,719	-0.48%
2021/04/14	58	172.97	79	176.76	173.00	-21	2,619	-0.80%
2021/04/13	4	176.25	29.2	178.32	182.00	-25.2	2,232	-1.13%
2021/04/12	55	171.33	25	175.36	165.50	30	2,036	1.47%
2021/04/09	18	163.03	29	168.36	173.50	-11	1,792	-0.61%
2021/04/08	4	153.50	156	147.13	158.00	-152	1,532	-9.92%	大賣/鉅額交易
2021/04/07	7	141.64	6	143.92	144.00	1	1,374	0.07%
2021/04/06	1	144.00	2	143.75	144.50	-1	1,342	-0.07%
2021/04/01	5	143.30	189	143.21	142.00	-184	1,317	-13.97%	大賣/鉅額交易
2021/03/31	26	144.13	13	142.92	142.50	13	1,271	1.02%
2021/03/30	13	151.31	14	150.61	149.50	-1	1,187	-0.08%
2021/03/29	19	154.03	109	152.67	156.00	-90	1,099	-8.18%	大賣/
2021/03/26	6	149.58	192	148.37	154.50	-186	977	-19.03%	大賣/鉅額交易
2021/03/25	28	148.93	27	145.65	146.00	1	869	0.11%
2021/03/24	16	145.78	8	144.88	145.00	8	779	1.03%
2021/03/23	20	145.08	96	143.65	146.00	-76	690	-11.00%
2021/03/19	1	125.50	0	0.00	125.00	1	439	0.23%
2021/03/17	2	128.51	0	0.00	129.00	2	442	0.46%
2021/03/16	0	0.00	1	124.50	127.50	-1	447	-0.22%
2021/03/05	2	118.25	1	118.00	119.00	1	474	0.21%
2021/02/26	1	117.50	0	0.00	118.00	1	488	0.20%
2021/02/19	0	0.00	1	120.00	122.00	-1	524	-0.19%
2021/02/18	0	119.00	0	0.00	117.00	0	512	0.01%
2021/02/17	0	0.00	0.2	116.50	116.00	-0.2	520	-0.04%
2021/02/05	1	116.00	0	0.00	115.50	1	515	0.19%
2021/02/03	2	119.50	0	0.00	119.00	2	528	0.38%
2021/02/02	1	118.00	1	119.50	118.00	0	537	0.00%
2021/02/01	2	118.50	5	116.40	119.00	-3	560	-0.54%
2021/01/25	1	122.50	1	124.00	122.50	0	563	0.00%
2021/01/22	2	125.00	2	125.00	125.00	0	562	0.00%
2021/01/19	0	127.50	0	0.00	127.00	0	563	0.00%
2021/01/18	0.2	128.00	0	0.00	127.00	0.2	562	0.04%
2021/01/15	2	128.00	1	129.00	125.50	1	558	0.18%
2021/01/12	0	0.00	1	120.50	120.50	-1	512	-0.20%
2021/01/08	1	121.00	0	0.00	120.00	1	527	0.19%
2020/12/31	0	0.00	2	122.00	121.50	-2	597	-0.33%
2020/12/29	0	0.00	10	121.45	121.00	-10	622	-1.61%
2020/12/25	0	0.00	10	123.50	123.00	-10	640	-1.56%
2020/12/24	0	0.00	4	122.00	122.00	-4	647	-0.62%
2020/12/22	0	0.00	2	122.50	122.00	-2	688	-0.29%
2020/12/21	1	122.00	0	0.00	122.50	1	702	0.14%
2020/12/18	1	124.00	0	0.00	124.50	1	711	0.14%
2020/12/17	1	124.50	0	0.00	125.00	1	748	0.13%
2020/12/16	0	128.00	0	0.00	126.00	0	804	0.00%
2020/12/14	3	126.50	0	0.00	126.50	3	871	0.34%
2020/12/11	1	127.50	0	0.00	126.50	1	901	0.11%
2020/12/10	2	133.00	1	134.50	130.00	1	927	0.11%
2020/12/09	0	0.00	1	131.50	132.00	-1	926	-0.11%
2020/12/07	0	0.00	1	127.00	127.00	-1	1,002	-0.10%
2020/12/04	1	126.50	0	0.00	126.50	1	1,007	0.10%
2020/12/03	0	0.00	2	129.50	128.00	-2	1,011	-0.20%
2020/11/30	20	126.75	0	0.00	126.00	20	1,029	1.94%
2020/11/24	1	126.50	30	126.17	125.50	-29	1,104	-2.62%
2020/11/23	2	130.75	1	128.50	128.50	1	1,104	0.09%
2020/11/20	0	0.00	4	131.00	131.00	-4	1,115	-0.36%
2020/11/19	0	0.00	13	130.73	130.00	-13	1,137	-1.14%
2020/11/17	0	128.00	0	0.00	128.00	0	1,186	0.00%
2020/11/16	0	127.50	0	0.00	127.50	0	1,247	0.00%
2020/11/11	0	0.00	5	127.00	129.00	-5	1,406	-0.36%
2020/11/10	0	0.00	1	130.00	130.00	-1	1,413	-0.07%
2020/11/09	0	0.00	1	135.50	135.00	-1	1,423	-0.07%
2020/11/04	1	128.00	0	0.00	129.50	1	1,432	0.07%
2020/10/28	0	0.00	1	132.00	129.50	-1	1,534	-0.07%
2020/10/27	1	133.00	0	0.00	131.50	1	1,541	0.06%
2020/10/16	1	133.00	1	130.00	130.00	0	1,642	0.00%
2020/10/15	0	0.00	2	132.75	135.00	-2	1,650	-0.12%
2020/10/13	1	125.50	0	0.00	126.50	1	1,664	0.06%
2020/10/12	2	130.75	0	0.00	129.00	2	1,671	0.12%
2020/10/08	0	0.00	100	134.33	134.00	-100	1,676	-5.96%
2020/10/06	1	134.00	99	134.85	133.50	-98	1,762	-5.56%
2020/10/05	4	132.63	3	132.83	133.00	1	1,799	0.06%
2020/09/30	2.1	133.09	41	132.04	133.50	-38.9	1,836	-2.12%
2020/09/29	2	134.50	40	132.71	132.50	-38	1,866	-2.04%
2020/09/28	1	136.50	30	134.50	134.00	-29	1,907	-1.52%
2020/09/25	4	134.88	41	132.48	134.50	-37	1,950	-1.90%
2020/09/24	3	142.67	0	0.00	141.00	3	2,029	0.15%
2020/09/23	1	144.00	4	144.88	142.50	-3	2,044	-0.15%
2020/09/22	4	150.25	43	151.02	145.50	-39	2,062	-1.89%
2020/09/21	33	155.45	16	152.50	155.00	17	2,063	0.82%
2020/09/18	18	150.56	16	147.53	150.00	2	2,094	0.10%
2020/09/17	191	144.48	6	144.83	146.00	185	2,305	8.03%	大買/鉅額交易
2020/09/16	42	142.95	16	140.91	143.00	26	2,358	1.10%
2020/09/15	132	141.56	5	140.90	141.00	127	2,383	5.33%	大買/鉅額交易
2020/09/14	7	140.71	7	139.64	137.00	0	2,512	0.00%
2020/09/11	7	138.50	36	137.46	136.00	-29	2,595	-1.12%
2020/09/10	136	134.90	4	133.88	135.50	132	2,621	5.04%	大買/鉅額交易
2020/09/09	3	124.33	0	0.00	128.50	3	2,572	0.12%
2020/09/08	1	127.00	5	126.10	126.00	-4	2,575	-0.16%
2020/09/07	2	129.00	1	129.00	126.00	1	2,593	0.04%
2020/09/04	2	127.50	0	0.00	127.00	2	2,611	0.08%
2020/09/03	2	130.00	3	129.17	129.00	-1	2,620	-0.04%
2020/09/02	26	129.85	20	131.35	131.00	6	2,655	0.23%
2020/09/01	19	131.47	2	127.75	133.00	17	2,640	0.64%
2020/08/31	23.1	128.54	4	127.38	127.00	19.1	2,634	0.72%
2020/08/28	12	130.75	22	129.07	129.00	-10	2,647	-0.38%
2020/08/27	19	134.11	2	134.00	133.50	17	2,688	0.63%
2020/08/26	12	133.96	120	133.25	133.50	-108	2,704	-3.99%	大賣/鉅額交易
2020/08/25	32	138.61	3	137.33	137.00	29	2,699	1.07%
2020/08/24	4	139.00	8	140.38	140.00	-4	2,701	-0.15%
2020/08/21	110	139.40	4	138.50	139.50	106	2,732	3.88%	大買/鉅額交易
2020/08/20	136	141.93	129	140.28	140.00	7	2,728	0.26%	大買/大賣/
2020/08/19	147	159.88	15	160.60	155.50	132	2,792	4.73%	大買/鉅額交易
2020/08/18	54	160.70	53	156.35	163.50	1	2,875	0.03%
2020/08/17	63	158.41	4	155.13	159.50	59	2,848	2.07%
2020/08/14	4	151.50	20	153.18	152.00	-16	2,848	-0.56%
2020/08/13	24	154.29	8	152.56	154.50	16	2,860	0.56%
2020/08/12	0	0.00	20	149.45	149.00	-20	2,848	-0.70%
2020/08/11	29	154.09	5	154.50	152.00	24	2,850	0.84%
2020/08/10	0	0.00	1	148.50	149.50	-1	2,856	-0.04%
2020/08/07	1	156.00	0	0.00	152.00	1	2,895	0.03%
2020/08/06	1	154.50	5	154.70	152.50	-4	2,895	-0.14%
2020/08/05	12	158.92	11	158.45	154.50	1	2,918	0.03%
2020/08/04	12	154.96	12	151.58	155.00	0	2,908	0.00%
2020/08/03	32	150.77	1	149.00	150.50	31	2,921	1.06%
2020/07/31	4	146.63	1	146.50	148.50	3	2,922	0.10%
2020/07/30	1	147.00	8	146.25	147.50	-7	2,940	-0.24%
2020/07/29	16.1	146.35	94	142.42	146.00	-77.9	3,019	-2.58%
2020/07/28	81	145.41	7	150.64	144.00	74	3,036	2.44%
2020/07/27	16	149.50	10	149.00	150.00	6	3,052	0.20%
2020/07/24	17	153.50	26	151.19	149.50	-9	3,093	-0.29%
2020/07/23	4	156.00	2	155.75	155.50	2	3,239	0.06%
2020/07/22	1	159.00	2	160.00	160.00	-1	3,270	-0.03%
2020/07/21	11	160.09	1	161.50	161.00	10	3,297	0.30%
2020/07/20	9	158.00	0	0.00	155.50	9	3,340	0.27%
2020/07/17	2	158.50	19	162.37	158.50	-17	3,472	-0.49%
2020/07/16	6	164.33	55	162.32	164.50	-49	3,608	-1.36%
2020/07/15	1	166.00	12	166.46	160.50	-11	3,626	-0.30%
2020/07/14	8	165.06	15	163.70	163.00	-7	3,731	-0.19%
2020/07/13	3	172.00	23	170.26	168.50	-20	3,801	-0.53%
2020/07/10	2	167.75	14	168.21	168.00	-12	3,854	-0.31%
2020/07/09	2	167.25	5	168.50	167.50	-3	3,826	-0.08%
2020/07/08	0	0.00	11	166.36	166.50	-11	3,802	-0.29%
2020/07/07	6	165.00	34	164.60	163.50	-28	3,793	-0.74%
2020/07/06	36	166.07	35	165.33	167.00	1	3,796	0.03%
2020/07/03	57	163.21	50	163.62	161.50	7	3,790	0.18%
2020/07/02	25	157.06	35	156.40	156.50	-10	3,767	-0.27%
2020/07/01	34	155.41	13	155.08	154.50	21	3,806	0.55%
2020/06/30	72	153.14	18	152.67	152.50	54	3,816	1.41%
2020/06/29	12	155.25	107	154.42	151.50	-95	3,844	-2.47%	大賣/
2020/06/24	244	157.86	33	157.50	158.50	211	3,799	5.55%	大買/鉅額交易
2020/06/23	22	147.09	59	145.39	148.50	-37	3,656	-1.01%
2020/06/22	40	146.46	48	143.78	146.50	-8	3,651	-0.22%
2020/06/19	69	149.51	19	149.95	145.00	50	3,695	1.35%
2020/06/18	67	143.46	23	140.17	144.50	44	3,580	1.23%
2020/06/17	45	139.19	20	138.85	137.00	25	3,514	0.71%
2020/06/16	16	134.94	4	132.00	136.00	12	3,532	0.34%
2020/06/15	0	0.00	4	133.25	129.50	-4	3,619	-0.11%
2020/06/12	5	129.10	11	128.68	133.00	-6	3,729	-0.16%
2020/06/11	11	138.59	6	134.25	133.00	5	3,883	0.13%
2020/06/10	18	138.08	57	137.44	139.00	-39	4,008	-0.97%
2020/06/09	58	137.96	13	136.65	137.50	45	4,095	1.10%
2020/06/08	7	135.43	22	135.09	134.50	-15	4,128	-0.36%
2020/06/05	21	136.12	28	135.20	135.50	-7	4,202	-0.17%
2020/06/04	2	135.75	35	134.17	134.00	-33	4,369	-0.76%
2020/06/03	13	138.31	58	137.59	135.50	-45	4,481	-1.00%
2020/06/02	61	142.36	47	140.86	140.50	14	4,588	0.31%
2020/06/01	44	141.48	51	140.62	140.00	-7	4,614	-0.15%
2020/05/29	16	139.31	26	139.02	140.50	-10	4,597	-0.22%
2020/05/28	61	139.39	19	138.89	137.00	42	4,586	0.92%
2020/05/27	30	140.75	0	0.00	138.50	30	4,560	0.66%
2020/05/26	19	143.53	44	145.40	142.00	-25	4,569	-0.55%
2020/05/25	173	138.88	20	136.20	140.00	153	4,457	3.43%	大買/鉅額交易
2020/05/22	32	135.31	18	135.94	133.00	14	4,350	0.32%
2020/05/21	33	131.29	21	131.64	133.00	12	4,315	0.28%
2020/05/20	30	125.92	12	126.79	127.00	18	4,283	0.42%
2020/05/19	0	0.00	17	122.32	122.50	-17	4,287	-0.40%
2020/05/18	0	0.00	9	123.28	121.00	-9	4,316	-0.21%
2020/05/15	5	124.00	28	123.63	124.00	-23	4,352	-0.53%
2020/05/14	9	127.83	17	123.56	122.50	-8	4,365	-0.18%
2020/05/13	29	131.41	2	133.25	131.00	27	4,416	0.61%
2020/05/12	20	133.73	20	133.88	133.00	0	4,413	0.00%
2020/05/11	6	129.08	2	130.50	130.50	4	4,404	0.09%
2020/05/08	17	133.94	0	0.00	129.50	17	4,409	0.39%
2020/05/07	8	135.88	72	135.12	137.00	-64	4,391	-1.46%
2020/05/06	3	136.00	6	136.17	134.50	-3	4,465	-0.07%
2020/05/05	34	137.01	35	138.76	134.00	-1	4,489	-0.02%
2020/05/04	14	133.61	39	132.87	135.00	-25	4,419	-0.57%
2020/04/30	16	133.56	9	134.33	133.50	7	4,406	0.16%
2020/04/29	41	134.05	18	132.75	133.00	23	4,409	0.52%
2020/04/28	94	134.24	24	136.98	135.00	70	4,392	1.59%
2020/04/27	9	128.28	3	129.00	130.00	6	4,251	0.14%
2020/04/24	5	127.20	9	127.39	125.50	-4	4,209	-0.10%
2020/04/23	39	128.12	40	127.50	126.50	-1	4,191	-0.02%
2020/04/22	36	128.89	50	129.35	128.00	-14	4,161	-0.34%
2020/04/21	50	127.85	13	126.42	125.50	37	4,060	0.91%
2020/04/20	8	124.06	18	122.75	124.50	-10	3,914	-0.26%
2020/04/17	71	127.61	25	123.92	121.50	46	3,904	1.18%
2020/04/16	34	125.43	22	125.68	122.00	12	3,806	0.32%
2020/04/15	15	124.00	10	117.60	124.00	5	3,702	0.14%
2020/04/14	10	117.70	1	117.50	116.50	9	3,584	0.25%
2020/04/13	1	118.00	1	119.00	115.50	0	3,559	0.00%
2020/04/10	2	116.50	12	117.88	119.00	-10	3,536	-0.28%
2020/04/09	7	114.86	41	113.56	114.50	-34	3,506	-0.97%
2020/04/08	2	118.50	139	120.62	119.00	-137	3,456	-3.96%	大賣/鉅額交易
2020/04/07	40	123.08	8	122.88	120.50	32	3,406	0.94%
2020/04/06	46	120.99	1	122.50	122.00	45	3,327	1.35%
2020/04/01	3	118.00	0	0.00	118.00	3	3,254	0.09%
2020/03/31	1	118.50	25	117.98	116.50	-24	3,211	-0.75%
2020/03/30	1	115.50	3	115.00	118.00	-2	3,148	-0.06%
2020/03/27	32	118.27	16	115.59	112.00	16	3,106	0.51%
2020/03/26	5	113.50	5	116.50	116.50	0	2,996	0.00%
2020/03/25	35	119.33	0	0.00	112.00	35	2,918	1.20%
2020/03/24	0	0.00	32	115.25	113.50	-32	2,817	-1.14%
2020/03/23	1	110.00	0	0.00	106.50	1	2,763	0.04%
2020/03/20	1	111.50	1	112.00	111.00	0	2,725	0.00%
2020/03/19	1	103.50	84	105.24	103.50	-83	2,646	-3.14%
2020/03/18	1	117.50	1	118.00	114.00	0	2,550	0.00%
2020/03/17	9	117.33	74	117.39	115.00	-65	2,438	-2.67%
2020/03/16	195	121.39	18	122.72	114.00	177	2,267	7.81%	大買/鉅額交易
2020/03/13	34	105.81	37	103.38	119.50	-3	2,114	-0.14%
2020/03/12	4	118.13	4	118.13	113.00	0	2,002	0.00%
2020/03/11	2	127.50	3	130.00	124.50	-1	1,926	-0.05%
2020/03/10	35	124.94	4	130.13	135.50	31	1,840	1.68%
2020/03/09	26	129.27	15	128.20	125.00	11	1,656	0.66%
2020/03/06	35	123.81	4	126.75	129.50	31	1,521	2.04%
2020/03/05	0	0.00	3	117.33	118.00	-3	1,360	-0.22%
2020/03/03	1	107.00	0	0.00	107.50	1	1,318	0.08%
2020/03/02	1	106.00	0	0.00	105.50	1	1,330	0.08%
2020/02/27	0	0.00	25	107.70	105.00	-25	1,324	-1.89%
2020/02/26	2	114.00	3	115.17	113.50	-1	1,347	-0.07%
2020/02/25	0	0.00	1	116.50	116.50	-1	1,366	-0.07%
2020/02/24	0	0.00	1	115.00	115.00	-1	1,352	-0.07%
2020/02/21	1	118.00	0	0.00	118.50	1	1,337	0.07%
2020/02/20	0	0.00	5	120.00	120.50	-5	1,312	-0.38%
2020/02/19	21	122.62	26	119.46	122.50	-5	1,295	-0.39%
2020/02/18	8	121.31	11	122.45	118.00	-3	1,262	-0.24%
2020/02/17	5	120.50	0	0.00	121.50	5	1,211	0.41%
2020/02/14	10	121.50	36	117.07	120.00	-26	1,170	-2.22%
2020/02/13	0	0.00	11	113.91	112.00	-11	1,070	-1.03%
2020/02/12	19	114.00	15	111.50	113.50	4	1,060	0.38%
2020/02/11	16	111.97	102	110.90	111.50	-86	1,033	-8.32%	大賣/
2020/02/10	5	108.70	48	108.13	109.00	-43	1,002	-4.29%
2020/02/07	54	117.83	41	117.15	112.00	13	977	1.33%
2020/02/06	54	113.90	19	117.29	117.50	35	878	3.98%
2020/02/04	0	0.00	10	109.00	110.00	-10	804	-1.24%
2020/02/03	3	112.50	6	109.00	109.00	-3	776	-0.39%
2020/01/31	11	109.18	0	0.00	112.00	11	732	1.50%
2020/01/30	14	105.18	177	102.76	102.00	-163	691	-23.58%	大賣/鉅額交易
2020/01/20	15	112.87	0	0.00	112.50	15	659	2.28%
2020/01/16	20	110.90	0	0.00	112.50	20	624	3.20%
2020/01/15	10	110.00	78	108.98	109.00	-68	592	-11.48%
2020/01/14	61	103.98	1	103.50	104.00	60	537	11.17%
2020/01/13	12	102.50	0	0.00	104.00	12	521	2.30%
2020/01/10	15	96.48	1	101.00	102.50	14	485	2.89%
2020/01/09	10	94.63	0	0.00	95.00	10	450	2.22%
2020/01/08	26	93.13	0	0.00	92.20	26	449	5.79%
2020/01/02	10	97.17	0	0.00	97.50	10	441	2.26%
2019/12/31	2	96.05	0	0.00	96.10	2	437	0.46%
2019/12/30	24	97.42	0	0.00	97.50	24	435	5.51%
2019/12/27	16	96.08	0	0.00	96.10	16	429	3.73%
2019/12/26	8	95.58	0	0.00	95.40	8	426	1.87%
2019/12/25	22	95.84	1	96.00	95.50	21	425	4.93%
2019/12/18	1	93.30	0	0.00	93.90	1	428	0.23%
2019/12/13	0	0.00	24	91.37	91.00	-24	431	-5.57%
2019/12/05	0	0.00	6	94.70	94.70	-6	431	-1.39%
2019/12/04	0	0.00	1	96.00	93.20	-1	436	-0.23%
2019/11/29	36	98.49	47	97.55	96.10	-11	482	-2.28%
2019/11/28	53	100.11	1	101.00	98.00	52	473	10.97%
2019/11/25	1	98.00	0	0.00	94.70	1	420	0.24%
2019/11/22	11	91.35	0	0.00	94.20	11	353	3.11%
2019/11/18	18	91.96	0	0.00	90.90	18	371	4.84%
2019/11/15	19	89.28	0	0.00	89.50	19	354	5.36%
2019/11/04	10	89.86	0	0.00	88.80	10	341	2.93%
2019/10/29	20	90.06	0	0.00	88.50	20	340	5.87%
2019/10/04	0	0.00	2	84.50	85.00	-2	338	-0.59%
2019/10/03	0	0.00	1	86.10	86.00	-1	336	-0.30%
2019/10/02	3	87.93	0	0.00	86.60	3	334	0.90%
2019/09/26	25	90.22	0	0.00	90.00	25	323	7.73%
2019/09/18	2	91.30	0	0.00	90.50	2	313	0.64%
2019/09/17	2	90.00	0	0.00	89.20	2	309	0.65%
2019/09/05	0	0.00	1	92.00	92.00	-1	252	-0.40%
2019/09/04	4	91.78	0	0.00	90.30	4	236	1.69%
2019/09/02	0	0.00	1	85.00	86.00	-1	187	-0.53%
2019/08/23	0	0.00	10	82.08	85.00	-10	158	-6.32%
2019/08/22	0	0.00	20	82.36	81.30	-20	137	-14.58%
2019/07/08	1	79.40	0	0.00	79.20	1	149	0.67%
2019/05/23	10	72.30	0	0.00	72.00	10	416	2.40%
2019/05/10	0	0.00	2	83.00	80.70	-2	447	-0.45%
2019/05/09	0	0.00	4	85.15	82.00	-4	448	-0.89%
2019/05/03	0	0.00	2	91.00	90.50	-2	453	-0.44%
2019/04/24	0	0.00	6	92.03	91.30	-6	469	-1.28%
2019/04/23	0	0.00	5	89.38	89.90	-5	468	-1.07%
2019/04/19	1	90.90	1	91.20	90.90	0	469	0.00%
2019/04/15	0	0.00	2	91.15	90.30	-2	480	-0.42%
2019/04/01	0	0.00	10	96.77	95.60	-10	501	-1.99%
2019/03/21	1	99.50	1	101.50	99.60	0	590	0.00%
2019/03/11	1	99.20	0	0.00	99.50	1	639	0.16%
2019/03/08	0	0.00	1	100.00	100.00	-1	643	-0.16%
2019/03/05	4	103.25	1	104.50	101.00	3	639	0.47%
2019/03/04	1	103.50	1	105.00	102.00	0	616	0.00%
2019/02/26	47	100.72	1	101.00	97.70	46	548	8.38%
2019/02/25	0	0.00	1	95.00	96.70	-1	530	-0.19%
2019/02/15	1	93.20	0	0.00	91.10	1	485	0.21%
2019/02/14	1	93.80	2	94.70	93.50	-1	478	-0.21%
2019/02/13	1	93.70	0	0.00	93.70	1	475	0.21%
2019/02/11	1	92.50	0	0.00	92.50	1	475	0.21%
2019/01/29	1	91.40	0	0.00	91.60	1	470	0.21%
2019/01/28	0	0.00	1	92.00	92.00	-1	469	-0.21%
2019/01/25	0	0.00	1	89.90	89.50	-1	466	-0.21%
2019/01/24	1	89.20	0	0.00	89.20	1	471	0.21%
2019/01/21	0	0.00	1	91.60	91.40	-1	472	-0.21%
2019/01/17	1	90.00	0	0.00	88.50	1	471	0.21%
2019/01/16	0	0.00	1	88.80	90.50	-1	471	-0.21%
2019/01/10	1	93.00	0	0.00	90.50	1	465	0.21%
2019/01/09	1	89.60	11	90.06	91.00	-10	455	-2.19%
2019/01/04	0	0.00	2	87.05	88.20	-2	446	-0.45%
2019/01/03	1	91.90	0	0.00	90.60	1	450	0.22%
2018/12/28	0	0.00	1	93.30	90.50	-1	446	-0.22%
2018/12/26	1	94.30	1	95.10	92.20	0	441	0.00%
2018/12/25	1	94.20	0	0.00	93.60	1	439	0.23%
2018/12/24	1	95.80	2	96.80	98.50	-1	431	-0.23%
2018/12/22	1	93.90	0	0.00	93.80	1	421	0.24%
2018/12/21	2	92.85	4	94.15	95.20	-2	422	-0.47%
2018/12/20	4	97.30	1	94.30	93.60	3	414	0.72%
2018/12/19	0	0.00	20	100.35	97.10	-20	401	-4.99%
2018/12/17	0	0.00	1	101.50	100.00	-1	363	-0.27%
2018/12/14	0	0.00	1	102.00	102.00	-1	349	-0.29%
2018/12/13	3	98.97	2	100.00	98.70	1	309	0.32%
2018/12/12	15	91.39	2	92.75	94.10	13	269	4.83%
2018/12/06	0	0.00	1	89.60	83.50	-1	253	-0.39%
2018/12/05	0	0.00	1	90.50	89.60	-1	249	-0.40%
2018/12/03	0	0.00	1	93.00	92.80	-1	260	-0.38%
2018/11/29	1	88.00	0	0.00	86.90	1	249	0.40%
2018/11/23	0	0.00	2	83.00	81.30	-2	233	-0.86%
2018/11/08	0	0.00	1	84.00	80.90	-1	256	-0.39%
2018/11/02	1	76.50	1	78.20	77.50	0	255	0.00%
2018/11/01	1	75.80	2	77.45	76.30	-1	251	-0.40%
2018/10/31	1	72.00	0	0.00	71.90	1	247	0.40%
2018/10/23	1	76.00	0	0.00	83.00	1	265	0.38%
2018/10/22	0	0.00	7	80.81	80.70	-7	263	-2.65%
2018/10/18	0	0.00	3	84.20	84.20	-3	267	-1.12%
2018/10/16	0	0.00	1	85.50	84.10	-1	291	-0.34%
2018/10/09	11	91.34	0	0.00	91.40	11	310	3.55%
2018/10/03	0	0.00	1	95.00	92.70	-1	329	-0.30%
2018/10/01	1	94.00	0	0.00	94.00	1	330	0.30%
2018/09/27	0	0.00	1	94.30	94.30	-1	333	-0.30%
2018/09/07	2	95.40	0	0.00	91.80	2	373	0.54%
2018/09/06	0	0.00	1	100.50	100.50	-1	373	-0.27%
2018/08/30	3	110.00	1	109.00	109.00	2	517	0.39%
2018/08/29	1	109.50	0	0.00	109.50	1	533	0.19%
2018/08/21	1	105.50	0	0.00	115.00	1	637	0.16%
2018/08/20	1	109.00	0	0.00	108.50	1	633	0.16%
2018/08/15	0	0.00	1	113.50	114.00	-1	685	-0.15%
2018/08/14	2	123.25	1	125.00	124.00	1	678	0.15%
2018/08/13	2	124.50	0	0.00	123.50	2	681	0.29%
2018/08/07	1	137.00	8	135.75	135.50	-7	744	-0.94%
2018/08/06	1	140.00	1	139.00	139.00	0	746	0.00%
2018/08/02	1	138.00	0	0.00	136.00	1	743	0.13%
2018/08/01	0	0.00	1	140.00	140.00	-1	738	-0.14%
2018/07/25	1	137.50	0	0.00	137.00	1	760	0.13%
2018/07/20	0	0.00	1	137.00	141.50	-1	752	-0.13%
2018/07/19	0	0.00	1	129.00	129.00	-1	738	-0.14%
2018/07/18	0	0.00	1	133.00	130.00	-1	755	-0.13%
2018/07/17	1	132.00	1	131.50	131.50	0	773	0.00%
2018/07/13	1	131.50	1	132.50	133.00	0	812	0.00%
2018/07/10	1	125.50	0	0.00	126.50	1	926	0.11%
2018/07/03	2	127.75	1	129.00	128.00	1	929	0.11%
2018/07/02	1	135.50	0	0.00	133.00	1	924	0.11%
2018/06/29	1	135.00	2	136.75	137.00	-1	924	-0.11%
2018/06/28	0	0.00	1	134.00	134.00	-1	929	-0.11%
2018/06/27	1	135.50	1	136.50	135.00	0	930	0.00%
2018/06/26	1	132.50	0	0.00	132.50	1	927	0.11%
2018/06/25	1	138.50	0	0.00	138.00	1	922	0.11%
2018/06/20	1	139.50	1	142.00	140.50	0	912	0.00%
2018/06/19	1	144.50	2	143.00	143.00	-1	909	-0.11%
2018/06/14	4	152.88	3	153.50	152.00	1	910	0.11%
2018/06/13	3	157.00	4	156.63	157.50	-1	901	-0.11%
2018/06/12	3	157.50	4	158.75	158.50	-1	887	-0.11%
2018/06/11	4	153.75	5	155.60	155.50	-1	875	-0.11%
2018/06/08	12	166.38	4	169.63	163.00	8	858	0.93%
2018/06/07	3	153.17	2	154.00	163.00	1	796	0.13%
2018/06/06	3	152.00	1	152.00	150.50	2	761	0.26%
2018/06/05	2	149.25	2	151.25	151.50	0	745	0.00%
2018/06/04	0	0.00	6	148.00	151.50	-6	718	-0.83%
2018/06/01	1	145.50	1	144.00	143.00	0	691	0.00%
2018/05/31	2	146.50	0	0.00	148.00	2	684	0.29%
2018/05/30	10	147.90	2	147.00	149.00	8	671	1.19%
2018/05/29	3	143.17	2	145.50	145.50	1	644	0.16%
2018/05/25	3	142.83	1	142.50	141.50	2	628	0.32%
2018/05/24	1	138.50	3	141.17	145.00	-2	608	-0.33%
2018/05/23	1	138.00	0	0.00	136.50	1	581	0.17%
2018/05/22	0	0.00	1	133.50	131.50	-1	574	-0.17%
2018/05/18	1	135.00	0	0.00	135.00	1	566	0.18%
2018/05/17	3	137.33	2	140.25	138.00	1	559	0.18%
2018/05/16	1	136.50	0	0.00	136.50	1	523	0.19%
2018/05/14	0	0.00	1	128.00	128.00	-1	495	-0.20%
2018/05/10	0	0.00	2	132.50	132.00	-2	486	-0.41%
2018/05/09	1	135.00	0	0.00	133.00	1	483	0.21%
2018/05/08	4	135.13	1	134.00	135.50	3	479	0.63%
2018/05/07	1	126.50	1	128.00	133.00	0	471	0.00%
2018/05/04	0	0.00	2	128.75	130.00	-2	466	-0.43%
2018/05/03	2	123.50	0	0.00	123.00	2	456	0.44%
2018/04/30	1	131.50	1	135.50	132.50	0	454	0.00%
2018/04/27	0	0.00	1	134.00	134.00	-1	456	-0.22%
2018/04/26	1	130.00	0	0.00	128.50	1	454	0.22%
2018/04/25	1	128.50	1	131.50	133.00	0	447	0.00%
2018/04/24	1	134.00	0	0.00	132.50	1	438	0.23%
2018/04/23	1	147.50	2	147.00	145.50	-1	425	-0.23%
2018/04/20	5	153.70	3	153.83	152.00	2	417	0.48%
2018/04/19	1	148.00	1	150.50	153.50	0	397	0.00%
2018/04/18	1	146.50	1	148.00	151.00	0	371	0.00%
2018/04/17	5	155.10	0	0.00	152.00	5	343	1.46%
2018/04/16	0	0.00	2.3	157.07	158.00	-2.3	312	-0.73%