瑞祺電通 (6416)-中國信託券商分點個股進出

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
114.0
漲跌
▲4.0
漲幅
+3.64%
成交量
522張
產業
上市通信網路類股
231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

瑞祺電通 (6416)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	114.38	1	113.00	114.00	3	1,324	0.23%
2024/04/24	5	108.50	0	0.00	111.00	5	1,347	0.37%
2024/04/23	1	107.02	0	0.00	107.50	1	1,360	0.07%
2024/04/22	1	108.00	0	0.00	105.50	1	1,365	0.07%
2024/04/19	0	0.00	1	108.50	109.50	-1	1,378	-0.07%
2024/04/18	1	113.00	0	0.00	113.00	1	1,377	0.07%
2024/04/17	7	111.50	0	0.00	111.00	7	1,395	0.50%
2024/04/16	3.9	113.15	9	114.50	111.00	-5.1	1,406	-0.36%
2024/04/15	0.2	119.00	1	118.50	119.00	-0.9	1,427	-0.06%
2024/04/12	1	122.00	1	122.00	121.00	0	1,499	0.00%
2024/04/11	1	120.50	0	0.00	122.00	1	1,554	0.06%
2024/04/10	2	119.50	0	0.00	122.00	2	1,608	0.12%
2024/04/09	3	122.17	1	121.00	121.00	2	1,614	0.12%
2024/04/08	3	122.00	1	122.00	123.00	2	1,626	0.12%
2024/04/03	0	0.00	0.1	123.00	123.50	-0.1	1,618	-0.01%
2024/04/02	1	124.00	4.3	126.94	124.00	-3.3	1,638	-0.20%
2024/04/01	2	132.50	5	131.00	129.00	-3	1,622	-0.18%
2024/03/29	7.3	127.86	6	128.58	131.50	1.3	1,602	0.08%
2024/03/28	1	123.50	2	122.25	123.00	-1	1,546	-0.06%
2024/03/27	0	0.00	1.5	120.03	120.00	-1.5	1,538	-0.10%
2024/03/26	5.1	120.51	1.1	121.36	120.00	4	1,536	0.26%
2024/03/25	1	124.50	3	124.17	125.00	-2	1,534	-0.13%
2024/03/22	3	120.33	0	0.00	123.00	3	1,519	0.20%
2024/03/21	4	121.50	26	122.23	121.50	-22	1,509	-1.46%
2024/03/20	9	121.56	0	0.00	119.00	9	1,498	0.60%
2024/03/19	3	125.67	7	124.21	124.50	-4	1,479	-0.27%
2024/03/18	1.2	119.13	3	122.33	123.50	-1.8	1,458	-0.12%
2024/03/15	5	120.50	3	119.50	118.50	2	1,434	0.14%
2024/03/14	2	116.26	1	120.50	115.00	1	1,399	0.07%
2024/03/13	10	122.50	4.3	120.72	122.50	5.7	1,372	0.41%
2024/03/12	4	124.38	2.5	121.80	125.50	1.5	1,312	0.11%
2024/03/11	0.1	116.00	1.5	114.68	116.00	-1.4	1,222	-0.11%
2024/03/08	2.1	111.05	0	0.00	111.50	2.1	1,206	0.17%
2024/03/07	7.2	109.53	1	112.50	112.00	6.2	1,193	0.52%
2024/03/06	4.5	113.17	15	113.33	112.00	-10.5	1,165	-0.90%
2024/03/05	7	115.21	0.1	115.50	114.50	6.9	1,153	0.60%
2024/03/04	5.1	118.49	0	0.00	117.00	5.1	1,137	0.45%
2024/03/01	1	114.00	0	0.00	114.50	1	1,089	0.09%
2024/02/29	1	115.50	4	117.38	114.50	-3	1,070	-0.28%
2024/02/27	2	114.02	1	116.00	116.00	1	1,057	0.10%
2024/02/26	2	115.25	0	0.00	115.00	2	1,044	0.19%
2024/02/23	2	116.00	81.3	114.34	115.50	-79.3	1,039	-7.63%
2024/02/22	2	114.73	0	0.00	114.50	2	1,009	0.20%
2024/02/21	8.3	108.82	8.4	110.17	114.00	-0.1	1,003	0.00%
2024/02/20	1	104.53	0	0.00	106.00	1	985	0.10%
2024/02/19	1	105.00	1	104.50	105.00	0	990	0.00%
2024/02/16	2	104.00	3	103.50	104.50	-1	984	-0.10%
2024/02/15	7	103.50	0	104.50	103.50	7	984	0.71%
2024/02/05	35	114.24	31	116.19	114.00	4	938	0.43%
2024/02/02	0	0.00	3	113.00	112.00	-3	901	-0.33%
2024/02/01	0	111.50	0	0.00	111.50	0	882	0.00%
2024/01/31	0	0.00	1	110.00	109.50	-1	873	-0.11%
2024/01/30	21	107.64	0	0.00	109.50	21	871	2.41%
2024/01/26	13	107.81	0	0.00	108.50	13	860	1.51%
2024/01/25	2	108.00	1	107.50	108.50	1	856	0.12%
2024/01/24	1	113.50	0	0.00	112.00	1	831	0.12%
2024/01/23	1	112.00	0	0.00	113.00	1	816	0.12%
2024/01/22	1	111.00	0	0.00	112.00	1	799	0.13%
2024/01/18	7	109.07	5	112.20	109.00	2	778	0.26%
2024/01/17	2	112.50	0	0.00	112.00	2	756	0.26%
2024/01/16	1	113.50	1	112.50	112.00	0	737	0.00%
2024/01/15	2	113.25	1	112.50	113.00	1	728	0.14%
2024/01/12	2	112.50	2	111.50	111.00	0	708	0.00%
2024/01/11	3	113.00	2	112.00	113.00	1	698	0.14%
2024/01/10	3	114.50	4	112.63	112.00	-1	675	-0.15%
2024/01/09	2	114.75	6.3	114.56	114.00	-4.3	653	-0.65%
2024/01/08	7	116.64	7.1	116.72	115.00	-0.1	610	-0.01%
2024/01/05	1	112.00	13	109.19	111.50	-12	530	-2.26%
2024/01/04	3	108.67	17.3	108.55	108.50	-14.3	470	-3.04%
2024/01/03	2.3	103.94	6	103.08	103.00	-3.7	413	-0.90%
2024/01/02	4	102.63	3	102.67	102.00	1	406	0.25%
2023/12/29	1	100.50	0	0.00	100.50	1	384	0.26%
2023/12/28	0	0.00	3	100.97	101.00	-3	375	-0.80%
2023/12/27	0	0.00	4	99.18	100.00	-4	348	-1.15%
2023/12/26	0	0.00	1	96.20	96.70	-1	332	-0.30%
2023/12/25	0	0.00	1	94.40	94.80	-1	326	-0.31%
2023/12/22	0.1	96.55	13	95.00	95.00	-12.9	323	-3.98%
2023/12/21	5	96.20	0	0.00	96.20	5	319	1.57%
2023/12/20	1	96.80	16	96.96	96.80	-15	316	-4.74%
2023/12/18	1	94.80	0	0.00	94.50	1	295	0.34%
2023/12/15	5	94.92	0	0.00	95.00	5	295	1.69%
2023/12/08	0	0.00	5	95.00	94.00	-5	295	-1.69%
2023/12/05	0	0.00	1	93.60	93.60	-1	293	-0.34%
2023/11/28	0	0.00	5	93.00	92.90	-5	294	-1.70%
2023/11/27	0	0.00	9	93.86	92.20	-9	294	-3.06%
2023/11/24	1	94.90	7	94.90	94.00	-6	291	-2.06%
2023/11/22	1.3	95.34	0	0.00	95.10	1.3	278	0.47%
2023/11/21	0	95.40	1	94.80	94.80	-1	274	-0.36%
2023/11/20	22	94.15	84	94.09	94.50	-62	265	-23.33%
2023/11/16	1	89.20	1	89.50	91.00	0	217	0.00%
2023/11/06	23	85.03	0	0.00	85.10	23	203	11.29%
2023/10/30	8	84.50	0	0.00	84.10	8	225	3.55%
2023/10/20	13	83.12	0	0.00	82.90	13	244	5.31%
2023/10/13	0	0.00	1	87.30	87.00	-1	259	-0.39%
2023/10/06	1	86.50	0	0.00	87.00	1	266	0.38%
2023/10/05	30	83.68	0	0.00	83.30	30	257	11.67%
2023/10/02	0	0.00	3	83.33	83.50	-3	267	-1.12%
2023/09/15	3	83.50	2	83.00	83.20	1	310	0.32%
2023/09/14	0	0.00	1	83.60	84.30	-1	315	-0.32%
2023/09/11	1	80.60	0	0.00	80.70	1	358	0.28%
2023/09/08	1	81.60	0	0.00	81.30	1	358	0.28%
2023/09/04	1	83.50	0	0.00	83.40	1	369	0.27%
2023/08/29	1	81.50	0	0.00	82.00	1	382	0.26%
2023/08/28	1	82.10	0	0.00	81.50	1	385	0.26%
2023/08/15	2	82.30	0	0.00	82.70	2	424	0.47%
2023/08/14	0	0.00	0.4	81.50	81.50	-0.4	427	-0.09%
2023/08/11	0	0.00	2	83.00	82.20	-2	425	-0.47%
2023/08/09	1	84.00	1	85.50	83.60	0	422	0.00%
2023/08/08	1	85.20	0	0.00	85.40	1	418	0.24%
2023/08/02	11	87.00	0	0.00	86.50	11	422	2.60%
2023/08/01	1	88.80	0	0.00	88.80	1	422	0.24%
2023/07/26	1	90.00	0	0.00	90.00	1	439	0.23%
2023/07/25	0	0.00	10	92.27	92.00	-10	443	-2.26%
2023/07/24	10.1	89.72	1	89.80	88.90	9.1	452	2.01%
2023/07/21	0.1	92.90	0	0.00	91.40	0.1	449	0.02%
2023/07/19	0.1	95.00	0	0.00	93.50	0.1	450	0.02%
2023/07/18	0	0.00	10	95.30	94.80	-10	460	-2.17%
2023/07/14	0	0.00	5	98.00	98.00	-5	472	-1.06%
2023/07/13	5	96.16	0	0.00	96.20	5	489	1.02%
2023/07/12	0	0.00	0.3	96.00	95.90	-0.3	532	-0.05%
2023/07/11	5	96.46	0	96.80	95.50	5	541	0.92%
2023/07/10	0.1	96.50	0.1	97.00	95.60	0	554	0.00%
2023/07/03	0	0.00	10	99.90	100.00	-10	616	-1.62%
2023/06/27	10	97.00	0	0.00	96.70	10	739	1.35%
2023/06/20	0	0.00	1	104.50	104.00	-1	844	-0.12%
2023/06/19	2	104.25	0	0.00	103.50	2	850	0.24%
2023/06/16	0	0.00	2	102.25	102.00	-2	842	-0.24%
2023/06/15	1	99.60	1	100.00	99.70	0	826	0.00%
2023/06/14	2	96.35	0	0.00	95.30	2	812	0.25%
2023/06/12	0	0.00	1	95.10	94.90	-1	812	-0.12%
2023/06/09	1	95.40	0	0.00	96.10	1	806	0.12%
2023/06/08	0.1	96.00	1	95.20	95.40	-0.9	806	-0.11%
2023/06/07	0.1	99.20	0	0.00	97.50	0.1	802	0.01%
2023/06/05	0	0.00	1	102.00	101.50	-1	807	-0.12%
2023/06/02	0.1	102.50	35	101.86	102.00	-34.9	818	-4.26%
2023/05/30	3	101.33	0	0.00	101.00	3	824	0.36%
2023/05/26	1	100.50	1	101.50	100.00	0	819	0.00%
2023/05/25	3	101.50	4	102.63	103.00	-1	812	-0.12%
2023/05/24	21	102.64	0	0.00	103.50	21	802	2.62%
2023/05/23	0	0.00	12	100.50	99.60	-12	779	-1.54%
2023/05/22	1	97.10	1	97.70	98.20	0	775	0.00%
2023/05/19	1	97.40	1	97.10	97.10	0	773	0.00%
2023/05/18	3	98.23	1	98.40	98.20	2	771	0.26%
2023/05/16	0	0.00	4	96.40	96.70	-4	764	-0.52%
2023/05/15	4	95.05	0	0.00	95.00	4	763	0.52%
2023/05/12	0	0.00	3	95.00	96.50	-3	762	-0.39%
2023/05/11	0	0.00	0.2	95.30	95.40	-0.2	759	-0.03%
2023/05/10	2	96.45	2	97.10	96.50	0	753	0.00%
2023/05/09	6	97.47	0	0.00	97.40	6	750	0.80%
2023/05/08	5	101.00	1	101.00	100.00	4	742	0.54%
2023/05/05	6	102.00	5	101.80	102.00	1	736	0.14%
2023/05/04	7.1	98.93	1	99.20	98.70	6.1	723	0.84%
2023/05/02	5	98.80	4	99.90	99.80	1	717	0.14%
2023/04/28	7	99.04	0	0.00	99.00	7	711	0.98%
2023/04/26	2	100.50	1	99.90	101.50	1	694	0.14%
2023/04/25	1	102.50	0	0.00	101.50	1	689	0.15%
2023/04/24	0	0.00	4	105.00	105.00	-4	684	-0.58%
2023/04/21	4	103.50	11.2	103.61	104.50	-7.2	687	-1.05%
2023/04/20	5	109.60	6.1	107.75	107.50	-1.1	674	-0.16%
2023/04/19	2	111.25	3	110.83	111.00	-1	660	-0.15%
2023/04/18	2	111.00	6	112.00	111.50	-4	651	-0.61%
2023/04/17	5.3	112.34	1	113.50	112.50	4.3	626	0.69%
2023/04/14	0.2	108.50	0	0.00	106.50	0.2	580	0.03%
2023/04/13	1	109.00	1.3	109.10	107.00	-0.3	567	-0.05%
2023/04/12	2	111.00	0.2	112.00	111.00	1.8	550	0.32%
2023/04/11	1	110.00	0	0.00	111.00	1	534	0.19%
2023/04/10	2.5	114.90	1	113.50	113.50	1.5	515	0.29%
2023/04/07	0	0.00	3	115.67	115.50	-3	503	-0.60%
2023/04/06	1	115.00	2	115.00	114.50	-1	484	-0.21%
2023/03/31	8	115.31	0	0.00	114.00	8	467	1.71%
2023/03/30	0.1	116.50	5	115.10	115.50	-4.9	446	-1.10%
2023/03/29	1.2	113.33	0	0.00	113.50	1.2	410	0.29%
2023/03/28	2	113.50	0.1	114.50	115.00	2	388	0.50%
2023/03/27	5	115.20	13	114.46	115.00	-8	341	-2.34%
2023/03/24	2	109.75	10	111.00	111.00	-8	283	-2.83%
2023/03/23	5	109.50	5	107.10	107.50	0	237	0.00%
2023/03/22	2	105.00	2	104.25	105.50	0	207	0.00%
2023/03/16	0	0.00	6	94.57	93.90	-6	181	-3.30%
2023/03/13	2	99.30	0	0.00	99.50	2	190	1.05%
2023/03/10	0	0.00	5	100.00	100.00	-5	191	-2.61%
2023/03/09	1	100.00	10	100.00	100.50	-9	189	-4.75%
2023/03/08	36	102.40	9	102.44	102.50	27	180	14.98%
2023/03/07	2	102.25	1	103.00	102.00	1	179	0.56%
2023/03/06	5	99.88	6	99.50	99.40	-1	170	-0.59%
2023/03/02	0	0.00	10	95.25	95.80	-10	171	-5.83%
2023/02/22	10	92.71	0	0.00	92.60	10	240	4.17%
2023/02/20	0	0.00	10	96.28	95.90	-10	250	-3.99%
2023/02/16	10	93.06	0	0.00	93.10	10	253	3.95%
2023/02/13	0	0.00	12	91.35	91.60	-12	256	-4.67%
2023/02/03	1	93.50	0	0.00	94.00	1	259	0.39%
2023/02/02	4	94.43	0	0.00	94.50	4	260	1.54%
2023/02/01	11	92.73	0	0.00	93.00	11	259	4.23%
2023/01/31	3	93.00	0	0.00	92.60	3	259	1.16%
2023/01/16	0	0.00	29	89.52	89.60	-29	258	-11.21%
2023/01/11	2	92.50	0	0.00	92.80	2	257	0.78%
2023/01/06	3	87.90	0	0.00	88.00	3	256	1.17%
2023/01/03	0	0.00	2	87.50	87.60	-2	277	-0.72%
2022/12/28	2	89.65	0	0.00	88.00	2	288	0.69%
2022/12/19	2	91.05	0	0.00	91.00	2	295	0.68%
2022/12/16	4	92.00	0	0.00	91.30	4	296	1.35%
2022/12/15	7	93.91	0	0.00	93.30	7	295	2.37%
2022/12/13	1	94.00	0	0.00	92.00	1	294	0.34%
2022/12/12	1	95.30	0	0.00	94.00	1	294	0.34%
2022/12/09	3	97.60	0	0.00	96.40	3	294	1.02%
2022/12/08	11	99.10	0	0.00	97.60	11	301	3.65%
2022/12/05	1	102.50	1	105.00	100.00	0	309	0.00%
2022/12/02	5	102.00	0	0.00	102.00	5	305	1.63%
2022/12/01	2	99.75	2	100.00	100.50	0	314	0.00%
2022/11/28	3	99.67	0	0.00	100.00	3	381	0.79%
2022/11/25	5	98.50	0	0.00	98.00	5	385	1.30%
2022/11/24	0	0.00	0	102.00	100.00	0	384	0.00%
2022/11/23	0	0.00	3.1	100.69	101.00	-3.1	376	-0.82%
2022/11/22	4	100.25	3	101.33	99.50	1	363	0.27%
2022/11/21	1	94.50	0	0.00	98.30	1	339	0.29%
2022/11/18	18	91.35	1	95.00	94.50	17	328	5.18%
2022/11/17	2	87.90	0	0.00	90.50	2	312	0.64%
2022/11/09	0	0.00	1	82.50	82.70	-1	310	-0.32%
2022/11/02	0	0.00	2	81.50	82.20	-2	339	-0.59%
2022/11/01	0	0.00	15	80.17	80.20	-15	345	-4.34%
2022/10/24	1	79.50	1	81.10	79.00	0	342	0.00%
2022/10/17	1	80.20	0	0.00	81.60	1	345	0.29%
2022/10/13	1	80.50	0	0.00	78.80	1	341	0.29%
2022/10/12	1	88.00	0	0.00	87.10	1	328	0.30%
2022/10/07	2	96.85	2	94.35	94.10	0	326	0.00%
2022/10/03	4	90.50	0	0.00	91.00	4	325	1.23%
2022/09/22	1	97.30	0	0.00	97.60	1	326	0.31%
2022/09/21	0	0.00	1	98.00	97.30	-1	325	-0.31%
2022/09/15	2	102.50	1	102.00	100.50	1	318	0.31%
2022/09/13	1	102.50	1	100.50	100.00	0	298	0.00%
2022/09/08	1	96.70	1	96.60	96.60	0	290	0.00%
2022/09/07	3	98.27	5	96.46	96.00	-2	286	-0.70%
2022/09/06	23	106.22	7	102.29	100.50	16	271	5.89%
2022/09/05	0	0.00	1	98.60	101.50	-1	224	-0.45%
2022/09/02	1	100.00	0	0.00	100.50	1	205	0.49%
2022/08/31	0	0.00	1	99.80	99.80	-1	180	-0.55%
2022/08/29	1	95.00	0	0.00	96.40	1	174	0.57%
2022/08/22	1	95.00	0	0.00	95.10	1	165	0.60%
2022/08/19	1	99.00	0	0.00	97.30	1	163	0.61%
2022/08/17	1	96.80	1	97.00	97.00	0	158	0.00%
2022/08/16	3	99.50	0	0.00	98.00	3	155	1.93%
2022/08/15	12	97.33	12	98.92	99.00	0	147	0.00%
2022/08/12	1	94.80	6	95.47	96.50	-5	133	-3.75%
2022/08/10	2	93.20	2	90.90	92.90	0	119	0.00%
2022/08/09	3	93.47	0	0.00	92.30	3	117	2.55%
2022/08/08	1	93.30	0	0.00	93.30	1	113	0.88%
2022/08/03	2	87.00	0	0.00	87.00	2	107	1.87%
2022/08/01	1	90.10	0	0.00	89.20	1	105	0.95%
2022/07/26	1	90.30	0	0.00	89.40	1	98	1.01%
2022/07/15	1	87.30	0	0.00	87.20	1	92	1.09%
2022/07/12	1	84.20	4	82.70	82.50	-3	80	-3.73%
2022/07/11	2	83.10	0	0.00	84.00	2	78	2.54%
2022/07/07	2	79.80	0	0.00	80.30	2	75	2.65%
2022/07/06	2	81.50	0	0.00	79.80	2	72	2.75%
2022/07/05	1	80.90	0	0.00	81.50	1	71	1.40%
2022/07/04	3	77.83	0	0.00	78.80	3	66	4.54%
2022/07/01	2	81.20	0	0.00	78.50	2	64	3.08%
2022/06/30	3	83.30	0	0.00	81.20	3	62	4.79%
2022/06/29	2	82.00	0	0.00	83.30	2	62	3.23%
2022/06/28	3	82.80	0	0.00	82.00	3	61	4.87%
2022/06/23	2	78.95	0	0.00	79.40	2	64	3.09%
2022/06/22	2	80.85	1	79.00	78.90	1	65	1.54%
2022/06/21	1	80.60	0	0.00	80.80	1	65	1.54%
2022/06/20	3	81.47	0	0.00	78.10	3	65	4.59%
2022/06/17	1	81.20	0	0.00	82.20	1	63	1.57%
2022/06/09	1	84.60	0	0.00	85.20	1	64	1.54%
2022/05/23	0	0.00	8	81.34	81.30	-8	77	-10.36%
2022/05/18	0	0.00	6	79.23	79.60	-6	81	-7.38%
2022/05/09	0	0.00	1	80.20	80.20	-1	87	-1.14%
2022/04/25	1	85.00	0	0.00	84.20	1	110	0.90%
2022/04/13	0	0.00	1	90.00	89.80	-1	259	-0.38%
2022/04/12	2	89.40	0	0.00	89.10	2	302	0.66%
2022/03/16	0	0.00	1	84.40	84.30	-1	326	-0.31%
2022/03/15	0	0.00	1	83.60	84.80	-1	329	-0.30%
2022/03/11	0	0.00	1	85.60	85.10	-1	340	-0.29%
2022/03/08	0	0.00	2	84.35	83.40	-2	388	-0.51%
2022/03/07	0	0.00	1	86.60	86.30	-1	387	-0.26%
2022/02/24	3	89.50	3	90.00	88.00	0	406	0.00%
2022/02/22	0	0.00	43	90.10	90.60	-43	412	-10.41%
2022/02/17	1	93.50	0	0.00	92.60	1	416	0.24%
2022/02/16	1	92.90	0	0.00	92.60	1	419	0.24%
2022/02/15	0	0.00	1	92.70	91.80	-1	420	-0.24%
2022/02/11	0	0.00	5	94.34	94.10	-5	422	-1.18%
2022/02/10	0	0.00	1	96.60	96.60	-1	421	-0.24%
2022/02/08	1	96.30	0	0.00	96.60	1	434	0.23%
2022/02/07	1	93.30	1	94.50	94.50	0	437	0.00%
2022/01/26	2	93.30	0	0.00	92.50	2	440	0.45%
2022/01/21	0	0.00	5	98.10	97.30	-5	461	-1.08%
2022/01/19	2	100.40	0	0.00	99.50	2	458	0.44%
2022/01/18	2	100.75	0	0.00	101.00	2	458	0.44%
2022/01/17	1	100.00	0	0.00	100.50	1	453	0.22%
2022/01/14	1	100.50	2	100.50	100.00	-1	454	-0.22%
2022/01/13	3	102.67	0	0.00	101.50	3	451	0.66%
2022/01/12	1	104.00	0	0.00	103.50	1	448	0.22%
2022/01/11	0	0.00	10	106.25	104.50	-10	445	-2.24%
2022/01/10	0	0.00	9	105.89	109.50	-9	433	-2.08%
2022/01/07	9	109.11	13	106.62	106.00	-4	419	-0.95%
2022/01/06	13	108.85	8	105.75	111.00	5	379	1.32%
2022/01/05	51	108.45	1	108.50	108.50	50	312	16.00%
2021/12/29	1	99.20	0	0.00	99.00	1	274	0.36%
2021/12/28	6	100.33	3	99.17	99.00	3	274	1.09%
2021/12/24	2	100.00	0	0.00	99.50	2	279	0.72%
2021/12/20	2	99.20	0	0.00	99.10	2	284	0.70%
2021/12/17	2	100.00	0	0.00	99.20	2	285	0.70%
2021/12/14	1	99.50	0	0.00	98.60	1	288	0.35%
2021/12/13	1	100.00	0	0.00	100.00	1	288	0.35%
2021/12/10	6	100.50	0	0.00	100.00	6	290	2.06%
2021/12/09	0	0.00	0	103.50	103.00	0	289	0.00%
2021/12/08	0	0.00	0.1	103.50	101.50	-0.1	288	-0.03%
2021/12/07	1	106.50	0	0.00	104.00	1	284	0.35%
2021/12/06	0	109.50	1	107.00	106.50	-1	280	-0.35%
2021/12/03	1	108.50	11	107.09	107.50	-10	266	-3.75%
2021/11/25	0	0.00	2	100.00	99.80	-2	234	-0.85%
2021/11/24	2	101.00	0	0.00	99.70	2	235	0.85%
2021/11/22	0	0.00	1.1	102.88	103.00	-1.1	233	-0.45%
2021/11/18	5	100.00	0	0.00	99.50	5	234	2.13%
2021/11/17	1	101.00	0	0.00	100.00	1	240	0.42%
2021/11/15	0	0.00	0	100.00	100.00	0	247	0.00%
2021/11/12	0	0.00	2	97.10	97.30	-2	252	-0.79%
2021/11/11	1	98.60	1	98.70	97.80	0	256	0.00%
2021/11/08	1	98.10	0	0.00	98.10	1	267	0.37%
2021/11/04	5	100.00	0	0.00	98.90	5	276	1.81%
2021/10/27	0	0.00	1	93.50	93.30	-1	257	-0.39%
2021/10/26	1	92.50	0	0.00	92.40	1	259	0.39%
2021/10/20	1	91.00	0	0.00	91.50	1	292	0.34%
2021/10/18	0	0.00	1	90.20	89.90	-1	306	-0.33%
2021/10/05	2	84.00	0	0.00	86.40	2	445	0.45%
2021/10/01	0	0.00	1	85.60	85.50	-1	460	-0.22%
2021/09/17	0	0.00	2	90.00	92.40	-2	569	-0.35%
2021/09/16	0	0.00	6.5	89.85	88.80	-6.5	573	-1.13%
2021/09/14	0	0.00	2	93.50	91.00	-2	599	-0.33%
2021/09/10	0	0.00	1	94.70	94.50	-1	609	-0.16%
2021/09/08	1	96.50	0	0.00	93.90	1	622	0.16%
2021/09/06	1	100.50	0	0.00	99.10	1	656	0.15%
2021/09/03	0	0.00	2	101.50	102.00	-2	654	-0.31%
2021/08/27	0	0.00	1	102.00	102.00	-1	682	-0.15%
2021/08/25	1	103.50	0	0.00	102.50	1	713	0.14%
2021/08/20	0	0.00	1	96.00	95.20	-1	757	-0.13%
2021/08/18	1	98.20	0	0.00	100.00	1	769	0.13%
2021/08/17	0	0.00	1	100.50	98.50	-1	789	-0.13%
2021/08/16	1	99.40	0	0.00	99.10	1	798	0.13%
2021/08/12	0	0.00	10	104.00	104.00	-10	840	-1.19%
2021/08/11	2.1	105.26	2	105.00	103.50	0.1	873	0.01%
2021/08/09	1	114.50	0	0.00	114.00	1	933	0.11%
2021/08/06	1.5	116.50	0	0.00	116.00	1.5	976	0.15%
2021/08/05	0	0.00	0.1	115.00	114.00	-0.1	1,043	-0.01%
2021/07/30	0	0.00	1	116.00	115.00	-1	1,205	-0.08%
2021/07/28	3	114.33	0	0.00	114.00	3	1,261	0.24%
2021/07/27	0	0.00	2	120.50	118.00	-2	1,317	-0.15%
2021/07/23	0	0.00	1	119.00	117.50	-1	1,404	-0.07%
2021/07/22	2	118.50	1	121.00	118.00	1	1,428	0.07%
2021/07/21	1	119.50	0	0.00	117.00	1	1,459	0.07%
2021/07/19	1.1	123.04	0	0.00	124.00	1.1	1,568	0.07%
2021/07/16	4	126.38	0	0.00	125.50	4	1,715	0.23%
2021/07/14	1	121.00	0	0.00	120.50	1	1,993	0.05%
2021/07/13	3	124.17	0	0.00	123.00	3	2,066	0.15%
2021/07/12	1	120.50	1	120.00	120.50	0	2,135	0.00%
2021/07/09	0	0.00	3	122.17	123.00	-3	2,225	-0.13%
2021/07/08	1	121.50	1	123.00	122.00	0	2,610	0.00%
2021/07/07	0.1	121.00	1	121.50	120.50	-0.9	2,801	-0.03%
2021/07/06	4	126.13	3	123.83	120.50	1	3,038	0.03%
2021/07/05	2	121.25	7	121.29	122.50	-5	3,250	-0.15%
2021/07/02	0	0.00	5	118.50	119.00	-5	3,389	-0.15%
2021/06/29	0	0.00	2	119.25	118.00	-2	3,477	-0.06%
2021/06/25	2	119.75	0	0.00	117.00	2	3,636	0.05%
2021/06/24	1	120.50	0	0.00	120.00	1	3,760	0.03%
2021/06/23	2	116.75	1	116.50	116.50	1	3,864	0.03%
2021/06/22	1	115.00	0	0.00	113.00	1	3,936	0.03%
2021/06/18	2	119.75	6	119.00	118.50	-4	4,200	-0.10%
2021/06/17	0	0.00	4	120.75	121.50	-4	4,262	-0.09%
2021/06/16	2	120.00	3	120.67	121.00	-1	4,262	-0.02%
2021/06/15	0	0.00	4	118.50	119.00	-4	4,234	-0.09%
2021/06/11	6	117.50	0	0.00	117.00	6	4,249	0.14%
2021/06/10	1	116.50	1	116.50	116.50	0	4,275	0.00%
2021/06/09	5	117.20	0	0.00	118.00	5	4,268	0.12%
2021/06/08	4	117.00	0	0.00	116.50	4	4,264	0.09%
2021/06/07	3	113.67	1	117.00	117.50	2	4,263	0.05%
2021/06/04	0	0.00	6	116.00	115.50	-6	4,257	-0.14%
2021/06/02	4	120.38	4	118.00	118.00	0	4,245	0.00%
2021/06/01	3	123.67	0	0.00	123.50	3	4,221	0.07%
2021/05/31	0	0.00	4	118.88	117.50	-4	4,188	-0.10%
2021/05/28	3	118.00	1	118.50	118.50	2	4,176	0.05%
2021/05/27	1	117.00	0	0.00	116.00	1	4,168	0.02%
2021/05/25	1	116.00	0	0.00	115.00	1	4,155	0.02%
2021/05/24	3	110.17	0	0.00	112.50	3	4,132	0.07%
2021/05/21	1	108.00	4	111.25	112.00	-3	4,121	-0.07%
2021/05/20	0	0.00	5	105.00	105.00	-5	4,106	-0.12%
2021/05/19	10	108.95	0	0.00	107.50	10	4,092	0.24%
2021/05/18	0	0.00	5	105.00	108.00	-5	4,057	-0.12%
2021/05/17	2	100.25	0	0.00	98.50	2	4,030	0.05%
2021/05/14	4.1	107.76	1	108.00	107.00	3.1	3,984	0.08%
2021/05/13	4	110.63	1	108.50	110.00	3	3,937	0.08%
2021/05/12	1	118.50	4	118.62	118.50	-3	3,872	-0.08%
2021/05/11	3	131.83	0	0.00	131.50	3	3,805	0.08%
2021/05/10	0	0.00	1	146.00	146.00	-1	3,775	-0.03%
2021/05/07	4	155.99	5	153.90	154.00	-1	3,751	-0.03%
2021/05/06	2.1	148.10	0	0.00	145.00	2.1	3,716	0.06%
2021/05/05	3	152.83	2	146.25	148.00	1	3,689	0.03%
2021/05/04	7	155.79	16.1	155.93	153.00	-9.1	3,655	-0.25%
2021/05/03	5.1	163.57	24.1	161.46	159.50	-19	3,590	-0.53%
2021/04/29	25	170.10	134	170.82	171.00	-109	3,537	-3.08%	大賣/鉅額交易
2021/04/28	24	176.67	2	177.50	173.50	22	3,498	0.63%
2021/04/27	5	178.40	9	179.39	175.00	-4	3,477	-0.11%
2021/04/26	15.1	177.13	7	175.64	175.00	8.1	3,440	0.24%
2021/04/23	10	180.70	5	183.20	181.00	5	3,393	0.15%
2021/04/22	31	185.53	13	185.08	177.50	18	3,340	0.54%
2021/04/21	17	184.85	12	184.92	185.00	5	3,219	0.16%
2021/04/20	18	175.58	31	180.58	183.00	-13	3,111	-0.42%
2021/04/19	26	173.48	8.1	172.71	171.00	17.9	2,900	0.62%
2021/04/16	1.1	178.73	11	181.73	178.50	-9.9	2,814	-0.35%
2021/04/15	15.3	177.65	10	177.80	175.50	5.3	2,719	0.19%
2021/04/14	46.1	180.99	92	187.74	173.00	-46	2,619	-1.75%
2021/04/13	19.1	175.85	28	179.61	182.00	-8.9	2,232	-0.40%
2021/04/12	33.1	175.00	17.2	173.84	165.50	15.9	2,036	0.78%
2021/04/09	41	163.51	128	162.31	173.50	-87	1,792	-4.85%	大賣/
2021/04/08	12	152.88	27	154.69	158.00	-15	1,532	-0.98%
2021/04/07	19	143.18	7	142.57	144.00	12	1,374	0.87%
2021/04/06	1	143.50	2	144.50	144.50	-1	1,342	-0.07%
2021/04/01	0	0.00	4	143.25	142.00	-4	1,317	-0.30%
2021/03/31	20	144.50	1	143.50	142.50	19	1,271	1.49%
2021/03/30	21	153.50	0	0.00	149.50	21	1,187	1.77%
2021/03/29	11	154.45	3	153.33	156.00	8	1,099	0.73%
2021/03/26	15	150.10	9	151.33	154.50	6	977	0.61%
2021/03/25	51	149.92	1	147.50	146.00	50	869	5.75%
2021/03/24	4	144.00	84	144.87	145.00	-80	779	-10.26%
2021/03/23	58.2	141.09	3	147.00	146.00	55.2	690	7.99%
2021/03/22	28	131.89	2	137.50	137.50	26	505	5.15%
2021/03/19	1	125.50	0.1	125.00	125.00	0.9	439	0.20%
2021/03/18	2	129.00	3.1	128.98	127.50	-1.1	436	-0.25%
2021/03/17	61.2	129.46	0	0.00	129.00	61.2	442	13.82%
2021/03/16	1	126.00	0	0.00	127.50	1	447	0.22%
2021/02/25	0	0.00	3	120.50	120.50	-3	507	-0.59%
2021/02/24	0	0.00	1	122.50	121.00	-1	525	-0.19%
2021/02/23	1	120.50	1	123.00	120.50	0	523	0.00%
2021/02/05	0	0.00	60	116.83	115.50	-60	515	-11.63%
2021/01/28	1	121.50	0	0.00	121.50	1	559	0.18%
2021/01/21	0	0.00	1	126.50	124.00	-1	561	-0.18%
2021/01/18	100	126.27	1	123.50	127.00	99	562	17.61%
2021/01/15	103	127.76	0	0.00	125.50	103	558	18.44%	大買/鉅額交易
2021/01/14	3	127.83	3	129.67	130.00	0	535	0.00%
2021/01/11	0	0.00	5	120.80	122.00	-5	515	-0.97%
2021/01/08	0	0.00	2	120.00	120.00	-2	527	-0.38%
2021/01/06	0	0.00	12	122.63	122.00	-12	554	-2.16%
2020/12/28	0	0.00	4	122.25	122.00	-4	632	-0.63%
2020/12/25	0	0.00	5	123.00	123.00	-5	640	-0.78%
2020/12/23	1	123.00	0	0.00	122.50	1	660	0.15%
2020/12/22	0	0.00	2	123.00	122.00	-2	688	-0.29%
2020/12/21	2	122.00	0	0.00	122.50	2	702	0.28%
2020/12/18	1	124.50	1	124.00	124.50	0	711	0.00%
2020/12/15	4	125.13	0	0.00	124.50	4	845	0.47%
2020/12/14	0	0.00	1	126.50	126.50	-1	871	-0.11%
2020/12/11	7	127.36	2	126.00	126.50	5	901	0.55%
2020/12/10	5	131.00	54	133.70	130.00	-49	927	-5.28%
2020/12/09	2	130.75	20	132.50	132.00	-18	926	-1.94%
2020/12/07	4	127.75	3	128.00	127.00	1	1,002	0.10%
2020/12/03	2	129.50	0	0.00	128.00	2	1,011	0.20%
2020/11/26	4	125.50	3	125.00	125.50	1	1,084	0.09%
2020/11/25	3	124.50	4	124.88	125.00	-1	1,096	-0.09%
2020/11/24	6	126.17	2	126.00	125.50	4	1,104	0.36%
2020/11/23	2	128.50	50	129.67	128.50	-48	1,104	-4.35%
2020/11/20	2	130.75	0	0.00	131.00	2	1,115	0.18%
2020/11/19	55	131.61	2	131.00	130.00	53	1,137	4.66%
2020/11/18	19	129.84	0	0.00	130.50	19	1,152	1.65%
2020/11/17	0	0.00	2	128.50	128.00	-2	1,186	-0.17%
2020/11/16	18	127.89	2	127.50	127.50	16	1,247	1.28%
2020/11/13	3	127.67	2	128.00	128.50	1	1,279	0.08%
2020/11/12	2	127.25	0	0.00	127.00	2	1,355	0.15%
2020/11/11	2	128.75	0	0.00	129.00	2	1,406	0.14%
2020/11/10	19	133.37	0	0.00	130.00	19	1,413	1.34%
2020/11/09	1	135.00	1	134.50	135.00	0	1,423	0.00%
2020/10/29	1	128.50	0	0.00	128.50	1	1,513	0.07%
2020/10/22	2	131.50	2	131.00	131.50	0	1,587	0.00%
2020/10/20	0	0.00	2	133.00	134.00	-2	1,624	-0.12%
2020/10/16	4	131.75	31	131.06	130.00	-27	1,642	-1.64%
2020/10/13	8	126.69	4	126.00	126.50	4	1,664	0.24%
2020/10/12	2	128.50	0	0.00	129.00	2	1,671	0.12%
2020/10/07	0	0.00	3	135.00	134.00	-3	1,702	-0.18%
2020/10/06	4	134.50	1	137.00	133.50	3	1,762	0.17%
2020/09/29	1	137.00	1	132.50	132.50	0	1,866	0.00%
2020/09/28	1	135.00	1	134.50	134.00	0	1,907	0.00%
2020/09/25	3	136.83	0	0.00	134.50	3	1,950	0.15%
2020/09/24	0	0.00	1	141.50	141.00	-1	2,029	-0.05%
2020/09/23	1	143.50	3	143.00	142.50	-2	2,044	-0.10%
2020/09/22	1	148.50	61	147.64	145.50	-60	2,062	-2.91%
2020/09/21	1	154.50	12	153.38	155.00	-11	2,063	-0.53%
2020/09/18	1	150.50	1	151.50	150.00	0	2,094	0.00%
2020/09/17	2	143.25	0	0.00	146.00	2	2,305	0.09%
2020/09/16	1	139.00	0	0.00	143.00	1	2,358	0.04%
2020/09/15	0	0.00	5	141.20	141.00	-5	2,383	-0.21%
2020/09/14	4	139.88	2	137.50	137.00	2	2,512	0.08%
2020/09/11	4	138.00	4	136.00	136.00	0	2,595	0.00%
2020/09/10	11	135.95	1	134.00	135.50	10	2,621	0.38%
2020/09/07	1	127.00	0	0.00	126.00	1	2,593	0.04%
2020/09/01	2	126.00	0	0.00	133.00	2	2,640	0.08%
2020/08/26	1	133.50	5	133.50	133.50	-4	2,704	-0.15%
2020/08/25	0	0.00	46	139.67	137.00	-46	2,699	-1.70%
2020/08/24	3	140.00	3	138.00	140.00	0	2,701	0.00%
2020/08/21	4	139.88	5	138.40	139.50	-1	2,732	-0.04%
2020/08/20	3	145.50	26	143.48	140.00	-23	2,728	-0.84%
2020/08/19	0	0.00	2	159.75	155.50	-2	2,792	-0.07%
2020/08/18	106	157.65	4	163.63	163.50	102	2,875	3.55%	大買/鉅額交易
2020/08/17	2	156.50	24	159.04	159.50	-22	2,848	-0.77%
2020/08/13	1	154.00	5	155.10	154.50	-4	2,860	-0.14%
2020/08/11	0	0.00	43	153.49	152.00	-43	2,850	-1.51%
2020/08/07	5	154.80	1	152.50	152.00	4	2,895	0.14%
2020/08/06	1	153.50	7	154.00	152.50	-6	2,895	-0.21%
2020/08/05	14	156.71	4	154.63	154.50	10	2,918	0.34%
2020/07/31	1	146.00	60	147.23	148.50	-59	2,922	-2.02%
2020/07/30	1	145.00	2	147.50	147.50	-1	2,940	-0.03%
2020/07/29	31	145.53	15	147.50	146.00	16	3,019	0.53%
2020/07/28	15	146.00	17	145.68	144.00	-2	3,036	-0.07%
2020/07/27	5	149.00	66	148.30	150.00	-61	3,052	-2.00%
2020/07/24	13	152.96	42	149.26	149.50	-29	3,093	-0.94%
2020/07/23	3	156.67	66	155.48	155.50	-63	3,239	-1.94%
2020/07/22	4	159.63	11	159.41	160.00	-7	3,270	-0.21%
2020/07/21	5	160.50	6	159.00	161.00	-1	3,297	-0.03%
2020/07/20	10	155.35	5	155.20	155.50	5	3,340	0.15%
2020/07/17	2	161.50	10	160.50	158.50	-8	3,472	-0.23%
2020/07/16	25	163.56	50	161.97	164.50	-25	3,608	-0.69%
2020/07/15	1	162.00	20	162.28	160.50	-19	3,626	-0.52%
2020/07/14	3	164.00	34	163.29	163.00	-31	3,731	-0.83%
2020/07/13	20	169.93	97	170.82	168.50	-77	3,801	-2.03%
2020/07/10	24	166.79	96	166.47	168.00	-72	3,854	-1.87%
2020/07/09	6	166.58	14	167.11	167.50	-8	3,826	-0.21%
2020/07/08	5	166.50	6	165.33	166.50	-1	3,802	-0.03%
2020/07/07	2	164.50	31	162.85	163.50	-29	3,793	-0.76%
2020/07/06	41	166.06	5	165.90	167.00	36	3,796	0.95%
2020/07/03	77	162.85	16	162.44	161.50	61	3,790	1.61%
2020/07/02	2	157.50	5	157.50	156.50	-3	3,767	-0.08%
2020/07/01	22	154.98	0	0.00	154.50	22	3,806	0.58%
2020/06/30	24	152.75	5	152.50	152.50	19	3,816	0.50%
2020/06/29	7	156.43	33	152.95	151.50	-26	3,844	-0.68%
2020/06/24	134	157.36	44	160.16	158.50	90	3,799	2.37%	大買/
2020/06/23	12	147.25	4	147.88	148.50	8	3,656	0.22%
2020/06/22	51	144.28	9	143.28	146.50	42	3,651	1.15%
2020/06/19	66	150.52	92	148.65	145.00	-26	3,695	-0.70%
2020/06/18	92	142.54	6	144.00	144.50	86	3,580	2.40%
2020/06/17	31	139.31	10	139.90	137.00	21	3,514	0.60%
2020/06/16	25	134.90	2	135.00	136.00	23	3,532	0.65%
2020/06/15	0	0.00	16	132.22	129.50	-16	3,619	-0.44%
2020/06/12	1	129.00	37	128.53	133.00	-36	3,729	-0.97%
2020/06/11	4	135.25	23	134.87	133.00	-19	3,883	-0.49%
2020/06/10	7	138.50	54	137.48	139.00	-47	4,008	-1.17%
2020/06/09	84	138.16	4	137.38	137.50	80	4,095	1.95%
2020/06/08	11	135.77	40	135.25	134.50	-29	4,128	-0.70%
2020/06/05	15	135.23	6	135.42	135.50	9	4,202	0.21%
2020/06/04	18	135.08	50	134.81	134.00	-32	4,369	-0.73%
2020/06/03	4	136.50	12	135.25	135.50	-8	4,481	-0.18%
2020/06/02	38	143.51	99	141.71	140.50	-61	4,588	-1.33%
2020/06/01	1	140.00	5	140.00	140.00	-4	4,614	-0.09%
2020/05/29	10	140.00	10	138.70	140.50	0	4,597	0.00%
2020/05/28	24	141.31	20	138.25	137.00	4	4,586	0.09%
2020/05/27	1	139.50	24	140.69	138.50	-23	4,560	-0.50%
2020/05/26	28	144.05	26	144.17	142.00	2	4,569	0.04%
2020/05/25	64	139.78	5	137.90	140.00	59	4,457	1.32%
2020/05/22	17	135.76	27	133.20	133.00	-10	4,350	-0.23%
2020/05/21	36	131.21	12	132.21	133.00	24	4,315	0.56%
2020/05/20	87	125.94	3	124.33	127.00	84	4,283	1.96%
2020/05/19	19	122.47	0	0.00	122.50	19	4,287	0.44%
2020/05/18	0	0.00	25	122.20	121.00	-25	4,316	-0.58%
2020/05/15	16	123.94	26	123.79	124.00	-10	4,352	-0.23%
2020/05/14	3	126.67	35	125.64	122.50	-32	4,365	-0.73%
2020/05/13	20	132.50	5	131.00	131.00	15	4,416	0.34%
2020/05/12	39	133.31	20	132.75	133.00	19	4,413	0.43%
2020/05/11	20	132.50	14	130.86	130.50	6	4,404	0.14%
2020/05/08	2	135.00	0	0.00	129.50	2	4,409	0.05%
2020/05/07	60	136.36	61	135.82	137.00	-1	4,391	-0.02%
2020/05/06	26	136.62	21	134.57	134.50	5	4,465	0.11%
2020/05/05	13	138.08	7	134.79	134.00	6	4,489	0.13%
2020/05/04	2	134.00	17	133.50	135.00	-15	4,419	-0.34%
2020/04/30	2	133.50	50	132.56	133.50	-48	4,406	-1.09%
2020/04/29	5	133.90	97	133.03	133.00	-92	4,409	-2.09%
2020/04/28	129	135.33	23	135.65	135.00	106	4,392	2.41%	大買/鉅額交易
2020/04/27	25	128.82	8	129.00	130.00	17	4,251	0.40%
2020/04/24	1	127.50	0	0.00	125.50	1	4,209	0.02%
2020/04/23	12	130.25	0	0.00	126.50	12	4,191	0.29%
2020/04/22	73	130.23	40	128.24	128.00	33	4,161	0.79%
2020/04/21	101	129.29	62	126.54	125.50	39	4,060	0.96%	大買/
2020/04/20	57	124.36	11	123.59	124.50	46	3,914	1.18%
2020/04/17	80	128.84	29	124.47	121.50	51	3,904	1.31%
2020/04/16	4	124.88	42	124.58	122.00	-38	3,806	-1.00%
2020/04/15	80	123.00	11	121.86	124.00	69	3,702	1.86%
2020/04/14	11	116.95	2	117.50	116.50	9	3,584	0.25%
2020/04/13	1	119.50	13	116.92	115.50	-12	3,559	-0.34%
2020/04/10	42	118.63	3	115.50	119.00	39	3,536	1.10%
2020/04/09	17	115.03	8	115.06	114.50	9	3,506	0.26%
2020/04/08	4	120.88	4	119.75	119.00	0	3,456	0.00%
2020/04/07	23	123.02	6	123.08	120.50	17	3,406	0.50%
2020/04/06	6	120.68	9	120.39	122.00	-3	3,327	-0.09%
2020/04/01	1	118.50	0	0.00	118.00	1	3,254	0.03%
2020/03/31	2	119.75	1	114.50	116.50	1	3,211	0.03%
2020/03/30	4	114.00	4	114.38	118.00	0	3,148	0.00%
2020/03/27	6	119.67	8	118.38	112.00	-2	3,106	-0.06%
2020/03/26	10	112.85	9	114.17	116.50	1	2,996	0.03%
2020/03/25	7	119.00	32	118.23	112.00	-25	2,918	-0.86%
2020/03/24	30	115.18	4	114.13	113.50	26	2,817	0.92%
2020/03/23	3	107.33	1	107.50	106.50	2	2,763	0.07%
2020/03/20	2	108.25	3	111.50	111.00	-1	2,725	-0.04%
2020/03/19	4	106.38	5	110.50	103.50	-1	2,646	-0.04%
2020/03/18	6	117.50	6	115.92	114.00	0	2,550	0.00%
2020/03/17	8	117.75	2	119.25	115.00	6	2,438	0.25%
2020/03/16	32	124.36	13	119.92	114.00	19	2,267	0.84%
2020/03/13	10	103.60	3	104.50	119.50	7	2,114	0.33%
2020/03/12	0	0.00	20	116.88	113.00	-20	2,002	-1.00%
2020/03/11	34	132.94	12	131.46	124.50	22	1,926	1.14%
2020/03/10	13	130.54	11	129.45	135.50	2	1,840	0.11%
2020/03/09	4	130.63	7	129.57	125.00	-3	1,656	-0.18%
2020/03/06	5	124.30	33	126.91	129.50	-28	1,521	-1.84%
2020/03/05	187	117.14	25	118.00	118.00	162	1,360	11.91%	大買/鉅額交易
2020/03/02	0	0.00	1	104.50	105.50	-1	1,330	-0.08%
2020/02/27	5	111.80	9	107.00	105.00	-4	1,324	-0.30%
2020/02/26	2	116.25	0	0.00	113.50	2	1,347	0.15%
2020/02/25	0	0.00	1	115.50	116.50	-1	1,366	-0.07%
2020/02/24	2	117.25	1	115.50	115.00	1	1,352	0.07%
2020/02/21	4	117.63	4	117.25	118.50	0	1,337	0.00%
2020/02/20	4	120.00	6	120.58	120.50	-2	1,312	-0.15%
2020/02/19	3	119.67	4	121.25	122.50	-1	1,295	-0.08%
2020/02/18	8	120.69	3	121.83	118.00	5	1,262	0.40%
2020/02/17	3	118.83	3	118.67	121.50	0	1,211	0.00%
2020/02/14	9	119.22	12	119.13	120.00	-3	1,170	-0.26%
2020/02/13	1	112.50	3	113.67	112.00	-2	1,070	-0.19%
2020/02/12	3	113.33	2	113.50	113.50	1	1,060	0.09%
2020/02/11	3	110.17	4	111.75	111.50	-1	1,033	-0.10%
2020/02/10	1	108.50	3	109.00	109.00	-2	1,002	-0.20%
2020/02/07	24	115.94	11	117.68	112.00	13	977	1.33%
2020/02/06	0	0.00	2	110.00	117.50	-2	878	-0.23%
2020/02/05	2	108.75	0	0.00	107.00	2	828	0.24%
2020/02/04	1	107.50	1	109.50	110.00	0	804	0.00%
2020/02/03	4	107.00	3	111.00	109.00	1	776	0.13%
2020/01/31	0	0.00	30	106.92	112.00	-30	732	-4.09%
2020/01/30	0	0.00	5	104.00	102.00	-5	691	-0.72%
2020/01/20	2	112.00	2	114.00	112.50	0	659	0.00%
2020/01/17	2	113.25	6	115.50	113.00	-4	648	-0.62%
2020/01/16	1	108.00	11	113.05	112.50	-10	624	-1.60%
2020/01/15	1	105.50	12	108.83	109.00	-11	592	-1.86%
2020/01/14	3	103.83	1	104.00	104.00	2	537	0.37%
2020/01/13	5	102.90	16	104.00	104.00	-11	521	-2.11%
2020/01/10	5	99.00	6	101.92	102.50	-1	485	-0.21%
2020/01/09	5	95.00	0	0.00	95.00	5	450	1.11%
2020/01/06	0	0.00	3	95.20	95.30	-3	445	-0.67%
2020/01/02	10	97.65	1	97.60	97.50	9	441	2.04%
2019/12/31	1	96.80	0	0.00	96.10	1	437	0.23%
2019/12/26	0	0.00	40	95.86	95.40	-40	426	-9.37%
2019/12/10	0	0.00	7	94.30	94.80	-7	406	-1.72%
2019/12/06	3	94.83	0	0.00	95.50	3	426	0.70%
2019/12/03	1	95.30	1	95.00	96.00	0	446	0.00%
2019/12/02	0	0.00	10	97.03	95.00	-10	471	-2.12%
2019/11/26	6	95.92	0	0.00	97.10	6	437	1.37%
2019/11/25	0	0.00	12.1	99.27	94.70	-12.1	420	-2.86%
2019/11/22	11.1	93.58	0	0.00	94.20	11.1	353	3.12%
2019/11/21	1	89.50	0	0.00	90.80	1	324	0.31%
2019/11/19	1	90.50	0	0.00	89.40	1	358	0.28%
2019/11/15	10	87.57	0	0.00	89.50	10	354	2.82%
2019/11/11	5	86.00	0	0.00	85.70	5	346	1.44%
2019/11/06	0	0.00	2	88.70	88.90	-2	341	-0.59%
2019/10/30	5	87.80	0	0.00	87.70	5	341	1.47%
2019/10/24	5	88.50	0	0.00	88.90	5	336	1.48%
2019/10/23	10	88.55	0	0.00	88.20	10	337	2.96%
2019/10/16	0	0.00	9	87.30	87.10	-9	341	-2.64%
2019/10/15	0	0.00	10	87.00	86.90	-10	339	-2.94%
2019/10/14	0	0.00	19	86.92	86.90	-19	339	-5.60%
2019/10/09	0	0.00	14	84.73	84.60	-14	336	-4.17%
2019/10/04	2	84.80	2	86.20	85.00	0	338	0.00%
2019/10/02	5	87.50	6	87.00	86.60	-1	334	-0.30%
2019/10/01	5	84.70	0	0.00	85.30	5	332	1.50%
2019/09/27	38	85.95	0	0.00	85.40	38	331	11.46%
2019/09/26	0	0.00	17	89.74	90.00	-17	323	-5.26%
2019/09/17	0	0.00	2	89.10	89.20	-2	309	-0.65%
2019/09/16	1	88.20	0	0.00	89.00	1	307	0.33%
2019/09/12	1	89.10	1	90.80	89.20	0	304	0.00%
2019/09/11	5	90.00	13	92.18	90.20	-8	301	-2.65%
2019/09/10	3	93.10	18	93.99	92.90	-15	289	-5.19%
2019/09/09	3	92.33	5	91.90	93.00	-2	274	-0.73%
2019/09/06	3	90.67	3	91.40	91.80	0	264	0.00%
2019/09/05	15	91.87	0	0.00	92.00	15	252	5.94%
2019/09/04	16	91.08	23	91.40	90.30	-7	236	-2.96%
2019/09/03	44	88.43	1	88.80	88.90	43	207	20.72%
2019/09/02	5	86.28	0	0.00	86.00	5	187	2.67%
2019/08/30	30	86.83	5	88.00	84.60	25	183	13.61%
2019/08/29	0	0.00	1	83.10	83.50	-1	170	-0.59%
2019/08/28	0	0.00	6	82.93	82.60	-6	169	-3.54%
2019/08/26	6	82.30	0	0.00	82.20	6	163	3.66%
2019/08/23	2	86.40	1	84.00	85.00	1	158	0.63%
2019/08/22	2	82.95	0	0.00	81.30	2	137	1.46%
2019/07/24	25	80.80	0	0.00	80.80	25	130	19.11%
2019/07/23	6	80.30	5	80.58	80.40	1	126	0.79%
2019/07/22	5	80.30	0	0.00	80.50	5	126	3.96%
2019/07/18	0	0.00	1	80.00	79.80	-1	128	-0.78%
2019/07/12	1	80.80	0	0.00	80.50	1	138	0.72%
2019/07/11	12	80.25	0	0.00	80.80	12	141	8.48%
2019/07/09	0	0.00	2	77.90	78.00	-2	145	-1.37%
2019/06/26	0	0.00	1	77.40	77.00	-1	170	-0.59%
2019/06/12	3	75.90	0	0.00	75.30	3	209	1.43%
2019/04/16	0	0.00	22	90.90	92.10	-22	481	-4.57%
2019/04/15	0	0.00	10	91.02	90.30	-10	480	-2.08%
2019/03/28	5	92.70	0	0.00	92.30	5	501	1.00%
2019/03/22	5	98.00	0	0.00	98.00	5	555	0.90%
2019/03/18	0	0.00	1	98.20	98.20	-1	640	-0.16%
2019/03/15	0	0.00	1	97.30	97.20	-1	638	-0.16%
2019/03/11	1	100.00	3	101.50	99.50	-2	639	-0.31%
2019/03/07	0	0.00	1	97.00	96.80	-1	640	-0.16%
2019/03/05	4	101.75	4	103.63	101.00	0	639	0.00%
2019/03/04	2	104.00	4	103.50	102.00	-2	616	-0.32%
2019/02/27	2	99.45	0	0.00	100.00	2	578	0.35%
2019/02/26	5	99.50	6	100.08	97.70	-1	548	-0.18%
2019/02/25	6	97.08	2	95.40	96.70	4	530	0.75%
2019/02/18	0	0.00	62	88.59	89.10	-62	494	-12.55%
2019/02/13	2	94.20	0	0.00	93.70	2	475	0.42%
2019/01/28	0	0.00	2	91.30	92.00	-2	469	-0.43%
2019/01/10	0	0.00	35	93.33	90.50	-35	465	-7.51%
2019/01/09	0	0.00	11	90.09	91.00	-11	455	-2.41%
2019/01/08	0	0.00	49	87.63	87.50	-49	447	-10.95%
2019/01/07	3	89.37	0	0.00	89.20	3	444	0.67%
2019/01/04	4	87.93	50	87.55	88.20	-46	446	-10.31%
2019/01/03	3	91.43	0	0.00	90.60	3	450	0.67%
2018/12/25	5	95.76	0	0.00	93.60	5	439	1.14%
2018/12/24	20	98.66	0	0.00	98.50	20	431	4.63%
2018/12/20	0	0.00	40	97.02	93.60	-40	414	-9.66%
2018/12/19	2	99.00	3	98.33	97.10	-1	401	-0.25%
2018/12/18	2	99.85	1	100.00	100.00	1	380	0.26%
2018/12/14	106	103.60	8	104.31	102.00	98	349	28.08%	大買/
2018/12/13	112	100.39	2	100.75	98.70	110	309	35.57%	大買/鉅額交易
2018/12/12	0	0.00	5	94.10	94.10	-5	269	-1.86%
2018/12/10	0	0.00	2	83.40	83.30	-2	253	-0.79%
2018/11/29	5	87.50	17	87.83	86.90	-12	249	-4.81%
2018/11/28	8	88.04	3	88.50	87.10	5	245	2.03%
2018/11/26	0	0.00	32	81.52	82.50	-32	235	-13.59%
2018/11/23	0	0.00	6	83.25	81.30	-6	233	-2.57%
2018/11/22	50	84.73	0	0.00	83.70	50	230	21.68%
2018/11/21	2	79.90	0	0.00	81.30	2	219	0.91%
2018/11/16	2	80.45	0	0.00	79.60	2	218	0.91%
2018/11/05	1	79.00	1	77.90	77.80	0	253	0.00%
2018/10/25	0	0.00	2	75.25	75.90	-2	269	-0.74%
2018/10/15	0	0.00	1	84.20	85.50	-1	315	-0.32%
2018/10/12	1	81.50	0	0.00	86.50	1	315	0.32%
2018/10/05	0	0.00	1	87.20	89.00	-1	325	-0.31%
2018/09/28	1	95.00	0	0.00	95.00	1	331	0.30%
2018/09/26	20	94.53	0	0.00	94.10	20	338	5.91%
2018/09/21	20	90.91	0	0.00	90.40	20	344	5.81%
2018/09/10	2	86.80	0	0.00	86.20	2	369	0.54%
2018/09/03	5	108.00	0	0.00	105.50	5	421	1.19%
2018/08/21	3	105.50	12	108.50	115.00	-9	637	-1.41%
2018/08/17	0	0.00	3	112.50	111.00	-3	655	-0.46%
2018/08/16	0	0.00	3	111.50	112.00	-3	682	-0.44%
2018/08/08	0	0.00	1	135.00	134.50	-1	740	-0.14%
2018/08/06	1	140.00	1	138.50	139.00	0	746	0.00%
2018/08/03	0	0.00	1	137.00	136.50	-1	744	-0.13%
2018/08/02	1	138.00	0	0.00	136.00	1	743	0.13%
2018/07/02	0	0.00	2	135.50	133.00	-2	924	-0.22%
2018/06/29	1	135.50	0	0.00	137.00	1	924	0.11%
2018/06/28	1	133.50	0	0.00	134.00	1	929	0.11%
2018/06/25	0	0.00	5	138.50	138.00	-5	922	-0.54%
2018/06/20	2	140.50	0	0.00	140.50	2	912	0.22%
2018/06/19	1	145.50	1	144.50	143.00	0	909	0.00%
2018/06/15	2	149.75	1	149.00	148.50	1	910	0.11%
2018/06/14	3	152.83	2	152.25	152.00	1	910	0.11%
2018/06/13	2	158.00	2	157.50	157.50	0	901	0.00%
2018/06/12	1	158.00	1	158.50	158.50	0	887	0.00%
2018/06/11	3	154.00	3	154.00	155.50	0	875	0.00%
2018/06/08	13	168.96	2	166.25	163.00	11	858	1.28%
2018/06/07	1	150.50	4	163.75	163.00	-3	796	-0.38%
2018/06/06	2	151.00	2	150.00	150.50	0	761	0.00%
2018/06/05	4	152.00	4	149.63	151.50	0	745	0.00%
2018/06/04	1	151.00	0	0.00	151.50	1	718	0.14%
2018/05/31	1	147.00	1	148.00	148.00	0	684	0.00%
2018/05/30	3	148.50	0	0.00	149.00	3	671	0.45%
2018/05/25	2	142.00	1	142.00	141.50	1	628	0.16%
2018/05/24	3	140.33	0	0.00	145.00	3	608	0.49%
2018/05/23	1	136.50	0	0.00	136.50	1	581	0.17%
2018/05/21	0	0.00	1	136.00	134.50	-1	569	-0.18%
2018/05/18	1	136.50	0	0.00	135.00	1	566	0.18%
2018/05/17	11	136.91	0	0.00	138.00	11	559	1.97%
2018/05/14	0	0.00	3	130.50	128.00	-3	495	-0.61%
2018/05/08	3	138.00	6	135.00	135.50	-3	479	-0.63%
2018/05/03	1	123.00	13	124.88	123.00	-12	456	-2.63%
2018/04/30	1	132.50	0	0.00	132.50	1	454	0.22%
2018/04/26	0	0.00	2	130.50	128.50	-2	454	-0.44%
2018/04/25	2	136.25	0	0.00	133.00	2	447	0.45%
2018/04/24	1	140.50	13	136.00	132.50	-12	438	-2.73%
2018/04/23	1	147.50	0	0.00	145.50	1	425	0.23%
2018/04/19	8	150.38	1	150.00	153.50	7	397	1.76%
2018/04/18	3	149.67	0	0.00	151.00	3	371	0.81%
2018/04/17	1	157.50	1	152.00	152.00	0	343	0.00%
2018/04/16	1	157.50	0	0.00	158.00	1	312	0.32%