瑞祺電通 (6416)-群益金鼎券商分點個股進出

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
115.5
漲跌
▼4.5
漲幅
-3.75%
成交量
442張
產業
上市通信網路類股▲0.41%
230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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	117.67	0	0.00	120.00	3	1,270	0.24%
2024/05/08	2	115.25	0	0.00	115.50	2	1,259	0.16%
2024/04/26	0	0.00	9	114.61	114.00	-9	1,324	-0.68%
2024/04/19	4	109.25	0	0.00	109.50	4	1,378	0.29%
2024/04/17	1	111.00	0	0.00	111.00	1	1,395	0.07%
2024/04/10	0	121.50	0	0.00	122.00	0	1,608	0.00%
2024/04/09	0	123.00	0	0.00	121.00	0	1,614	0.00%
2024/04/03	1	124.00	0	0.00	123.50	1	1,618	0.06%
2024/04/02	15	125.37	0	0.00	124.00	15	1,638	0.92%
2024/04/01	6	129.00	0	0.00	129.00	6	1,622	0.37%
2024/03/29	18	130.72	2	132.50	131.50	16	1,602	1.00%
2024/03/28	2	122.25	0	0.00	123.00	2	1,546	0.13%
2024/03/27	2	120.00	0	0.00	120.00	2	1,538	0.13%
2024/03/26	25	120.20	55	125.06	120.00	-30	1,536	-1.95%
2024/03/25	0	123.00	204	124.41	125.00	-204	1,534	-13.30%	大賣/鉅額交易
2024/03/21	4	122.00	2	121.50	121.50	2	1,509	0.13%
2024/03/20	14	120.29	0	0.00	119.00	14	1,498	0.93%
2024/03/19	6	124.17	0	0.00	124.50	6	1,479	0.41%
2024/03/18	0	0.00	4	123.50	123.50	-4	1,458	-0.27%
2024/03/15	0	0.00	38	118.50	118.50	-38	1,434	-2.65%
2024/03/14	11	117.59	0	0.00	115.00	11	1,399	0.79%
2024/03/13	28	120.18	73	123.12	122.50	-45	1,372	-3.28%
2024/03/12	2	127.00	242	124.69	125.50	-240	1,312	-18.28%	大賣/鉅額交易
2024/03/11	0	0.00	24	115.52	116.00	-24	1,222	-1.96%
2024/03/08	6	111.50	6	112.00	111.50	0	1,206	0.00%
2024/03/07	1	108.50	29	108.07	112.00	-28	1,193	-2.35%
2024/03/06	6	112.83	0	0.00	112.00	6	1,165	0.51%
2024/03/05	15	114.50	0	0.00	114.50	15	1,153	1.30%
2024/03/04	26	117.71	7	118.00	117.00	19	1,137	1.67%
2024/03/01	14	113.71	56	113.00	114.50	-42	1,089	-3.85%
2024/02/29	4	114.50	15	115.17	114.50	-11	1,070	-1.03%
2024/02/27	9	114.33	21	113.86	116.00	-12	1,057	-1.13%
2024/02/26	0	0.00	5	116.50	115.00	-5	1,044	-0.48%
2024/02/23	64	116.85	14	117.18	115.50	50	1,039	4.81%
2024/02/22	59	115.27	0	0.00	114.50	59	1,009	5.84%
2024/02/21	20	110.15	14	110.50	114.00	6	1,003	0.60%
2024/02/20	3	105.00	0	0.00	106.00	3	985	0.30%
2024/02/19	44	104.65	0	0.00	105.00	44	990	4.44%
2024/02/15	0	0.00	3.1	103.03	103.50	-3.1	984	-0.31%
2024/02/05	15	115.97	0	0.00	114.00	15	938	1.60%
2024/02/01	2	112.00	10	111.00	111.50	-8	882	-0.91%
2024/01/31	14	109.50	0	0.00	109.50	14	873	1.60%
2024/01/30	23	109.46	0	0.00	109.50	23	871	2.64%
2024/01/23	2	112.75	0	0.00	113.00	2	816	0.24%
2024/01/22	26	111.81	0	0.00	112.00	26	799	3.25%
2024/01/19	10	110.00	0	0.00	110.00	10	788	1.27%
2024/01/18	8	109.19	1	109.50	109.00	7	778	0.90%
2024/01/17	29	112.07	0	0.00	112.00	29	756	3.83%
2024/01/16	31	112.65	0	0.00	112.00	31	737	4.20%
2024/01/15	1	113.00	0	112.50	113.00	1	728	0.14%
2024/01/11	81	111.94	0.1	113.00	113.00	80.9	698	11.58%
2024/01/10	0	0.00	0.1	112.50	112.00	-0.1	675	-0.01%
2024/01/09	0	0.00	2.1	114.27	114.00	-2.1	653	-0.31%
2024/01/08	3.1	116.84	9	115.61	115.00	-6	610	-0.97%
2024/01/05	70	110.52	4.5	109.11	111.50	65.5	530	12.35%
2024/01/04	2	108.50	0	0.00	108.50	2	470	0.43%
2024/01/03	12	103.71	17	103.82	103.00	-5	413	-1.21%
2023/12/28	1.5	100.33	0	0.00	101.00	1.5	375	0.40%
2023/12/21	0	0.00	0.1	96.80	96.20	-0.1	319	-0.03%
2023/12/20	2	96.25	2	95.90	96.80	0	316	0.00%
2023/12/15	0	0.00	1	94.80	95.00	-1	295	-0.34%
2023/12/06	4	95.00	0	95.30	94.80	4	294	1.35%
2023/12/04	1	93.80	0	0.00	93.80	1	295	0.34%
2023/11/24	0	0.00	1	95.40	94.00	-1	291	-0.34%
2023/11/22	2	95.55	1	95.20	95.10	1	278	0.36%
2023/11/21	0	0.00	9	95.60	94.80	-9	274	-3.28%
2023/11/20	12	94.21	3	95.30	94.50	9	265	3.39%
2023/11/16	110	89.16	0	0.00	91.00	110	217	50.49%	大買/鉅額交易
2023/11/15	48	88.02	0	0.00	87.90	48	206	23.29%
2023/11/14	60	87.40	1	87.40	87.40	59	203	29.06%
2023/11/13	10	84.80	0	0.00	85.10	10	194	5.14%
2023/11/10	27	84.32	0	0.00	84.40	27	194	13.87%
2023/10/17	2	86.80	4	86.75	85.50	-2	256	-0.78%
2023/10/16	2	85.60	2	85.60	85.00	0	256	0.00%
2023/10/13	0	0.00	8	86.34	87.00	-8	259	-3.10%
2023/10/12	0	86.00	0	0.00	86.50	0	260	0.01%
2023/10/11	1	87.10	1	87.90	85.50	0	267	0.00%
2023/10/06	1	85.80	1	86.60	87.00	0	266	0.00%
2023/10/04	0.1	83.50	8	83.20	83.00	-7.9	260	-3.03%
2023/10/03	0	0.00	16	83.45	83.50	-16	263	-6.07%
2023/10/02	0	0.00	5	83.30	83.50	-5	267	-1.87%
2023/09/15	6	83.53	0	0.00	83.20	6	310	1.93%
2023/09/14	5	83.70	0	0.00	84.30	5	315	1.59%
2023/09/13	0	0.00	32	81.62	81.80	-32	322	-9.91%
2023/09/11	3	81.40	0	0.00	80.70	3	358	0.84%
2023/09/08	3	81.90	0	0.00	81.30	3	358	0.84%
2023/09/06	0	0.00	100	83.79	84.10	-100	361	-27.65%
2023/09/05	6	84.60	0	0.00	84.60	6	363	1.65%
2023/09/04	5	83.50	0	0.00	83.40	5	369	1.35%
2023/08/21	0	0.00	55	82.74	83.00	-55	395	-13.90%
2023/08/17	0	0.00	50	83.32	83.50	-50	422	-11.85%
2023/08/15	1	82.70	1	82.90	82.70	0	424	0.00%
2023/08/14	0	0.00	56	81.01	81.50	-56	427	-13.09%
2023/08/10	0	83.20	140	82.91	82.80	-140	424	-32.95%	大賣/鉅額交易
2023/08/08	16	85.98	0	0.00	85.40	16	418	3.83%
2023/08/07	2	86.90	0	0.00	88.50	2	416	0.48%
2023/08/02	7	88.60	150	87.04	86.50	-143	422	-33.84%	大賣/鉅額交易
2023/08/01	8	88.66	0	0.00	88.80	8	422	1.89%
2023/07/28	5	89.40	0	0.00	89.90	5	433	1.15%
2023/07/26	5	89.90	0	0.00	90.00	5	439	1.14%
2023/07/25	3	89.60	1	92.00	92.00	2	443	0.45%
2023/07/24	4	90.50	6	89.78	88.90	-2	452	-0.44%
2023/07/19	4	94.60	0	0.00	93.50	4	450	0.89%
2023/07/17	13	96.52	1	96.50	96.10	12	470	2.55%
2023/07/13	0	0.00	1	96.00	96.20	-1	489	-0.20%
2023/07/11	1	95.40	0	0.00	95.50	1	541	0.18%
2023/07/03	0	0.00	1	100.00	100.00	-1	616	-0.16%
2023/06/28	5	98.40	0	0.00	97.20	5	693	0.72%
2023/06/27	3	97.70	0	0.00	96.70	3	739	0.41%
2023/06/21	0	0.00	16	104.00	104.50	-16	825	-1.94%
2023/06/20	0	0.00	35	104.50	104.00	-35	844	-4.14%
2023/06/19	0	0.00	1	102.00	103.50	-1	850	-0.12%
2023/06/16	5	102.00	1	102.50	102.00	4	842	0.47%
2023/06/15	46	96.88	1	99.00	99.70	45	826	5.45%
2023/06/14	1	95.00	0	0.00	95.30	1	812	0.12%
2023/06/12	1	94.90	189	95.10	94.90	-188	812	-23.14%	大賣/鉅額交易
2023/06/09	0	0.00	97	95.72	96.10	-97	806	-12.03%
2023/06/07	1	97.50	0	0.00	97.50	1	802	0.12%
2023/05/29	0	0.00	58	102.17	102.00	-58	823	-7.04%
2023/05/26	0	0.00	8	100.81	100.00	-8	819	-0.98%
2023/05/25	6	102.17	11	101.64	103.00	-5	812	-0.62%
2023/05/24	98	103.16	2	103.75	103.50	96	802	11.96%
2023/05/23	11	99.53	1	99.70	99.60	10	779	1.28%
2023/05/09	0	0.00	2	97.50	97.40	-2	750	-0.27%
2023/05/08	0	0.00	13	100.50	100.00	-13	742	-1.75%
2023/05/05	0	0.00	21	102.48	102.00	-21	736	-2.85%
2023/04/28	34	99.17	0	0.00	99.00	34	711	4.78%
2023/04/27	1	98.20	0	0.00	98.20	1	705	0.14%
2023/04/21	0	104.00	0	0.00	104.50	0	687	0.00%
2023/04/19	0	0.00	10	111.95	111.00	-10	660	-1.51%
2023/04/18	13	110.77	2	113.25	111.50	11	651	1.69%
2023/04/17	7	112.93	3	112.50	112.50	4	626	0.64%
2023/04/13	1	108.00	3	108.83	107.00	-2	567	-0.35%
2023/04/11	1	112.50	2	110.50	111.00	-1	534	-0.19%
2023/04/10	1	114.00	1	114.50	113.50	0	515	0.00%
2023/04/06	1	115.00	1	114.50	114.50	0	484	0.00%
2023/03/30	3	115.00	1	115.50	115.50	2	446	0.45%
2023/03/29	2	113.50	2.1	114.99	113.50	-0.1	410	-0.02%
2023/03/28	18.1	114.18	20.3	113.84	115.00	-2.2	388	-0.55%
2023/03/27	10.3	114.97	6.3	114.50	115.00	4	341	1.16%
2023/03/24	1.1	110.13	31.1	109.22	111.00	-30	283	-10.59%
2023/03/23	11.2	106.98	29	106.43	107.50	-17.8	237	-7.51%
2023/03/22	0	0.00	0.1	106.00	105.50	-0.1	207	-0.05%
2023/03/20	0	0.00	1	100.00	99.80	-1	188	-0.53%
2023/03/14	1	98.50	1	100.00	97.60	0	185	0.00%
2023/03/10	0	0.00	17	99.86	100.00	-17	191	-8.87%
2023/03/09	0	0.00	119	101.36	100.50	-119	189	-62.82%	大賣/鉅額交易
2023/03/08	5	102.00	33	102.32	102.50	-28	180	-15.53%
2023/03/07	8	100.50	4	103.00	102.00	4	179	2.23%
2023/03/06	50	99.04	2	99.80	99.40	48	170	28.10%
2023/03/02	11	95.85	10	94.30	95.80	1	171	0.58%
2023/02/23	2	93.40	0	0.00	93.20	2	223	0.89%
2023/02/22	8	92.85	0	0.00	92.60	8	240	3.33%
2023/02/21	5	94.70	0	0.00	95.00	5	247	2.02%
2023/02/20	23	96.91	1	97.50	95.90	22	250	8.77%
2023/02/15	11	92.79	0	0.00	92.30	11	254	4.32%
2023/01/31	8	93.30	0	0.00	92.60	8	259	3.08%
2023/01/30	3	90.80	0	0.00	90.80	3	258	1.16%
2023/01/16	29	89.88	0	0.00	89.60	29	258	11.21%
2023/01/13	4	90.20	0	0.00	90.00	4	257	1.55%
2023/01/12	18	92.13	0	0.00	91.20	18	259	6.93%
2023/01/11	30	92.55	0	0.00	92.80	30	257	11.67%
2022/12/29	16	87.51	0	0.00	87.40	16	287	5.56%
2022/12/22	0	0.00	9	90.03	89.80	-9	292	-3.08%
2022/12/21	0	0.00	5	89.48	88.60	-5	294	-1.70%
2022/12/20	0	0.00	5	90.28	87.50	-5	292	-1.71%
2022/12/13	0.1	93.20	0	0.00	92.00	0.1	294	0.03%
2022/12/12	0	0.00	4	95.00	94.00	-4	294	-1.36%
2022/12/08	3	99.30	0	0.00	97.60	3	301	1.00%
2022/12/07	1	97.50	0	0.00	97.10	1	310	0.32%
2022/12/06	7	102.00	0	0.00	98.70	7	310	2.25%
2022/12/05	0	0.00	1	105.00	100.00	-1	309	-0.32%
2022/12/02	0	0.00	2	101.50	102.00	-2	305	-0.65%
2022/12/01	10	99.80	6	99.90	100.50	4	314	1.27%
2022/11/25	0	0.00	0	98.40	98.00	0	385	0.00%
2022/11/24	80	100.97	0	0.00	100.00	80	384	20.83%
2022/11/22	16	99.73	80	99.85	99.50	-64	363	-17.59%
2022/11/21	295	97.96	46	97.46	98.30	249	339	73.29%	大買/鉅額交易
2022/11/18	265	93.66	26	92.85	94.50	239	328	72.86%	大買/鉅額交易
2022/11/17	31	90.55	0	0.00	90.50	31	312	9.91%
2022/11/16	30	85.31	0	0.00	85.20	30	304	9.84%
2022/11/15	46	84.28	0	0.00	84.20	46	303	15.16%
2022/11/11	42	83.10	0	0.00	81.20	42	302	13.88%
2022/10/26	0	0.00	1	78.20	78.20	-1	343	-0.29%
2022/10/13	30	82.21	0	0.00	78.80	30	341	8.78%
2022/10/11	0	0.00	2	91.30	90.00	-2	326	-0.61%
2022/10/07	2	94.50	0	0.00	94.10	2	326	0.61%
2022/09/30	0	0.00	17	90.18	91.10	-17	328	-5.18%
2022/09/29	0	0.00	13	91.12	91.10	-13	329	-3.94%
2022/09/28	0	0.00	5	92.30	89.00	-5	329	-1.52%
2022/09/23	8	96.88	0	0.00	96.10	8	328	2.44%
2022/09/22	4	97.40	0	0.00	97.60	4	326	1.23%
2022/09/14	16	101.50	0	0.00	103.50	16	310	5.16%
2022/09/13	0	0.00	0.2	101.00	100.00	-0.2	298	-0.05%
2022/09/12	0.2	98.70	0	99.70	100.50	0.1	295	0.04%
2022/09/08	1	96.89	2	96.70	96.60	-1	290	-0.33%
2022/09/07	11.6	97.59	3	96.00	96.00	8.6	286	2.99%
2022/09/06	6.4	106.32	20	102.05	100.50	-13.6	271	-4.99%
2022/09/05	16	102.44	12	103.04	101.50	4	224	1.78%
2022/09/02	0	0.00	64	99.90	100.50	-64	205	-31.18%
2022/09/01	10	101.50	75	99.79	96.60	-65	191	-33.99%
2022/08/30	12	97.60	0	0.00	98.00	12	175	6.85%
2022/08/29	1	96.90	0	0.00	96.40	1	174	0.57%
2022/08/26	3	99.50	19	98.70	98.20	-16	173	-9.21%
2022/08/24	5	94.96	0	0.00	94.70	5	166	3.01%
2022/08/22	0	0.00	3	95.70	95.10	-3	165	-1.81%
2022/08/19	0	0.00	0	98.10	97.30	0	163	-0.02%
2022/08/18	2	98.90	0	0.00	99.00	2	160	1.24%
2022/08/17	12	97.43	0	0.00	97.00	12	158	7.56%
2022/08/16	39	100.65	0	100.50	98.00	39	155	25.06%
2022/08/15	22	96.90	0.1	98.50	99.00	21.9	147	14.90%
2022/08/12	22	97.54	0	0.00	96.50	22	133	16.50%
2022/08/09	6	92.90	0	0.00	92.30	6	117	5.10%
2022/08/08	37	93.71	0	0.00	93.30	37	113	32.48%
2022/08/05	0	0.00	16	87.51	88.30	-16	107	-14.95%
2022/08/02	2	88.10	0	0.00	87.00	2	107	1.87%
2022/07/29	16	91.25	0	0.00	90.10	16	104	15.24%
2022/07/28	30	90.66	0	0.00	90.40	30	103	28.99%
2022/07/27	37	90.57	0	0.00	91.00	37	101	36.53%
2022/07/26	18	89.91	0	0.00	89.40	18	98	18.24%
2022/06/20	0	0.00	1	80.00	78.10	-1	65	-1.53%
2022/05/26	0	0.00	4	80.60	80.00	-4	72	-5.53%
2022/05/25	0	0.00	6	80.60	81.40	-6	72	-8.24%
2022/05/24	0	0.00	1	81.80	80.60	-1	76	-1.31%
2022/05/20	3	80.13	0	0.00	80.10	3	80	3.73%
2022/05/18	2	79.60	0	0.00	79.60	2	81	2.46%
2022/05/12	0	0.00	4	78.20	77.60	-4	84	-4.71%
2022/05/10	10	81.25	0	0.00	80.50	10	85	11.68%
2022/05/09	1	80.60	0	0.00	80.20	1	87	1.14%
2022/03/08	0.1	86.00	0	0.00	83.40	0.1	388	0.03%
2022/02/11	0	0.00	2	94.40	94.10	-2	422	-0.47%
2022/01/26	0.1	92.60	0	0.00	92.50	0.1	440	0.02%
2022/01/25	1	93.50	0	0.00	93.20	1	454	0.22%
2022/01/24	1	93.20	3	93.33	94.30	-2	465	-0.43%
2022/01/21	0	0.00	1	97.50	97.30	-1	461	-0.22%
2022/01/11	0	0.00	0	107.00	104.50	0	445	0.00%
2022/01/10	0	104.50	0	0.00	109.50	0	433	0.00%
2022/01/07	5	111.30	0	0.00	106.00	5	419	1.19%
2022/01/06	0	0.00	65	106.89	111.00	-65	379	-17.13%
2022/01/05	65	108.50	2.2	108.50	108.50	62.8	312	20.10%
2021/12/29	0	0.00	1	99.00	99.00	-1	274	-0.36%
2021/12/27	1	100.50	1	100.00	100.00	0	273	0.00%
2021/12/21	0	0.00	7	99.59	99.40	-7	283	-2.47%
2021/12/14	0	0.00	1	99.50	98.60	-1	288	-0.35%
2021/12/10	1	104.00	2	102.00	100.00	-1	290	-0.34%
2021/12/08	0	0.00	36	102.15	101.50	-36	288	-12.49%
2021/12/06	4	105.00	1	106.00	106.50	3	280	1.07%
2021/12/03	2	108.00	0	0.00	107.50	2	266	0.75%
2021/11/29	0	0.00	8	97.79	98.70	-8	238	-3.36%
2021/11/22	36	102.97	0	0.00	103.00	36	233	15.42%
2021/11/19	0	0.00	3	99.00	98.00	-3	231	-1.30%
2021/11/17	2	100.50	0	0.00	100.00	2	240	0.83%
2021/11/02	1	100.50	0	0.00	100.50	1	275	0.36%
2021/10/25	0	0.00	1	94.00	94.00	-1	264	-0.38%
2021/10/04	0	0.00	10	85.11	84.80	-10	453	-2.20%
2021/09/17	0	0.00	1	90.00	92.40	-1	569	-0.18%
2021/09/15	0.1	90.00	0	0.00	89.40	0.1	582	0.02%
2021/09/14	2	91.50	0	0.00	91.00	2	599	0.33%
2021/09/08	6.1	94.77	0	0.00	93.90	6.1	622	0.98%
2021/08/25	0	0.00	1	103.00	102.50	-1	713	-0.14%
2021/08/24	0.2	101.50	1	103.00	99.80	-0.8	742	-0.11%
2021/08/23	0	0.00	1	103.00	102.00	-1	752	-0.13%
2021/08/20	0	0.00	209	94.92	95.20	-209	757	-27.60%	大賣/鉅額交易
2021/08/18	0	0.00	26	94.27	100.00	-26	769	-3.38%
2021/08/17	0	0.00	56	99.11	98.50	-56	789	-7.09%
2021/08/16	0	0.00	15	98.11	99.10	-15	798	-1.88%
2021/08/11	1	104.00	7	103.57	103.50	-6	873	-0.69%
2021/08/10	3	110.83	109	110.00	110.00	-106	891	-11.89%	大賣/鉅額交易
2021/08/09	0	0.00	1	114.00	114.00	-1	933	-0.11%
2021/08/06	6	116.25	0	0.00	116.00	6	976	0.61%
2021/08/05	0	0.00	1	114.00	114.00	-1	1,043	-0.10%
2021/08/03	0	0.00	1	116.50	116.00	-1	1,145	-0.09%
2021/07/29	40	117.13	2	116.25	116.50	38	1,231	3.09%
2021/07/27	1	119.00	0	0.00	118.00	1	1,317	0.08%
2021/07/26	1	120.00	1	119.00	119.50	0	1,361	0.00%
2021/07/23	1	116.50	0	0.00	117.50	1	1,404	0.07%
2021/07/22	0	0.00	4	119.88	118.00	-4	1,428	-0.28%
2021/07/20	0	0.00	3	121.33	121.00	-3	1,495	-0.20%
2021/07/19	2	123.25	0	0.00	124.00	2	1,568	0.13%
2021/07/16	11	126.50	0	0.00	125.50	11	1,715	0.64%
2021/07/15	0	0.00	1	121.50	123.00	-1	1,787	-0.06%
2021/07/14	2	122.75	1	120.50	120.50	1	1,993	0.05%
2021/07/13	68	124.42	8	124.50	123.00	60	2,066	2.90%
2021/07/12	31	120.77	0	0.00	120.50	31	2,135	1.45%
2021/07/09	1	122.00	1	121.50	123.00	0	2,225	0.00%
2021/07/08	0	0.00	1	122.00	122.00	-1	2,610	-0.04%
2021/07/07	0	0.00	3	121.33	120.50	-3	2,801	-0.11%
2021/07/06	11	126.55	18	123.47	120.50	-7	3,038	-0.23%
2021/07/05	0	0.00	6	122.75	122.50	-6	3,250	-0.18%
2021/07/02	36	119.13	26	117.73	119.00	10	3,389	0.30%
2021/07/01	45	117.50	2	117.50	117.50	43	3,416	1.26%
2021/06/30	103	119.01	0	0.00	118.00	103	3,435	3.00%	大買/鉅額交易
2021/06/29	67	118.97	6	118.83	118.00	61	3,477	1.75%
2021/06/28	38	117.83	0	0.00	118.50	38	3,553	1.07%
2021/06/25	6	120.00	11	120.05	117.00	-5	3,636	-0.14%
2021/06/24	17	119.35	0	0.00	120.00	17	3,760	0.45%
2021/06/23	0	0.00	1	115.50	116.50	-1	3,864	-0.03%
2021/06/22	1	115.50	2	114.00	113.00	-1	3,936	-0.03%
2021/06/21	6	115.58	30	115.05	114.00	-24	4,023	-0.60%
2021/06/18	0	0.00	6	121.17	118.50	-6	4,200	-0.14%
2021/06/17	3	120.00	3	121.00	121.50	0	4,262	0.00%
2021/06/16	37	123.34	19	121.84	121.00	18	4,262	0.42%
2021/06/15	5	118.80	2	118.50	119.00	3	4,234	0.07%
2021/06/11	4	117.00	0.5	117.50	117.00	3.5	4,249	0.08%
2021/06/10	3	117.17	1	118.50	116.50	2	4,275	0.05%
2021/06/09	0	0.00	1	117.00	118.00	-1	4,268	-0.02%
2021/06/03	2	119.00	4	119.50	119.50	-2	4,250	-0.05%
2021/06/02	12	121.83	12	123.71	118.00	0	4,245	0.00%
2021/06/01	13	123.96	5	120.50	123.50	8	4,221	0.19%
2021/05/31	6	117.17	0	0.00	117.50	6	4,188	0.14%
2021/05/28	0	0.00	6	118.83	118.50	-6	4,176	-0.14%
2021/05/27	6	116.75	1	118.00	116.00	5	4,168	0.12%
2021/05/26	1	116.00	3	116.17	116.00	-2	4,167	-0.05%
2021/05/25	2	116.75	29	116.47	115.00	-27	4,155	-0.65%
2021/05/24	35	112.63	36	110.22	112.50	-1	4,132	-0.02%
2021/05/21	0	0.00	2	109.75	112.00	-2	4,121	-0.05%
2021/05/20	2	106.00	157	106.48	105.00	-155	4,106	-3.77%	大賣/鉅額交易
2021/05/19	2	107.00	4	110.75	107.50	-2	4,092	-0.05%
2021/05/18	156	104.87	8	106.63	108.00	148	4,057	3.65%	大買/鉅額交易
2021/05/17	8	100.60	30	100.02	98.50	-22	4,030	-0.55%
2021/05/14	17	110.59	18	107.83	107.00	-1	3,984	-0.02%
2021/05/13	15	108.33	150	108.87	110.00	-135	3,937	-3.43%	大賣/鉅額交易
2021/05/12	11	120.73	179	119.98	118.50	-168	3,872	-4.34%	大賣/鉅額交易
2021/05/11	6	131.50	3	132.33	131.50	3	3,805	0.08%
2021/05/10	6	149.75	27	148.43	146.00	-21	3,775	-0.56%
2021/05/07	12	154.54	15	152.73	154.00	-3	3,751	-0.08%
2021/05/06	6	150.08	2	149.75	145.00	4	3,716	0.11%
2021/05/05	35	154.49	15	151.20	148.00	20	3,689	0.54%
2021/05/04	4	153.38	4	152.75	153.00	0	3,655	0.00%
2021/05/03	2	161.75	45	165.91	159.50	-43	3,590	-1.20%
2021/04/29	5	172.60	3	172.17	171.00	2	3,537	0.06%
2021/04/28	0	0.00	8	174.69	173.50	-8	3,498	-0.23%
2021/04/27	5	179.10	3	178.83	175.00	2	3,477	0.06%
2021/04/26	6	178.50	16	175.59	175.00	-10	3,440	-0.29%
2021/04/23	59	181.02	55	182.39	181.00	4	3,393	0.12%
2021/04/22	80	179.50	102.1	184.03	177.50	-22.1	3,340	-0.66%	大賣/
2021/04/21	35.6	185.49	38	182.54	185.00	-2.4	3,219	-0.07%
2021/04/20	166	182.86	18	185.08	183.00	148	3,111	4.76%	大買/鉅額交易
2021/04/19	14	172.46	45	177.18	171.00	-31	2,900	-1.07%
2021/04/16	47	179.60	67	177.22	178.50	-20	2,814	-0.71%
2021/04/15	74	179.38	25	178.08	175.50	49	2,719	1.80%
2021/04/14	126	184.45	78	183.50	173.00	48	2,619	1.83%	大買/
2021/04/13	178	175.74	95	179.08	182.00	83	2,232	3.72%	大買/
2021/04/12	114	173.09	23	174.22	165.50	91	2,036	4.47%	大買/
2021/04/09	72	166.92	81	162.49	173.50	-9	1,792	-0.50%
2021/04/08	9	154.22	18	155.75	158.00	-9	1,532	-0.59%
2021/04/07	0	0.00	1	144.00	144.00	-1	1,374	-0.07%
2021/04/06	0	0.00	1	143.00	144.50	-1	1,342	-0.07%
2021/04/01	6	145.33	3	143.67	142.00	3	1,317	0.23%
2021/03/31	6	144.17	87	145.90	142.50	-81	1,271	-6.37%
2021/03/30	39	151.35	33	152.30	149.50	6	1,187	0.51%
2021/03/29	35	154.31	57	154.52	156.00	-22	1,099	-2.00%
2021/03/26	15	149.43	48	149.18	154.50	-33	977	-3.38%
2021/03/25	107	149.65	46	148.57	146.00	61	869	7.01%	大買/
2021/03/24	62	146.24	52	146.39	145.00	10	779	1.28%
2021/03/23	53	144.13	236	146.80	146.00	-183	690	-26.49%	大賣/鉅額交易
2021/03/22	4	137.00	9	132.17	137.50	-5	505	-0.99%
2021/03/18	0	0.00	1	128.00	127.50	-1	436	-0.23%
2021/03/17	46	129.58	3	129.00	129.00	43	442	9.71%
2021/03/16	30	126.00	6	126.75	127.50	24	447	5.37%
2021/03/15	0	0.00	1	121.00	122.00	-1	442	-0.23%
2021/03/05	1	118.00	0	0.00	119.00	1	474	0.21%
2021/02/25	0	0.00	1	122.00	120.50	-1	507	-0.20%
2021/02/22	1	122.00	0	0.00	122.00	1	524	0.19%
2021/02/19	1	122.00	0	0.00	122.00	1	524	0.19%
2021/02/03	0	0.00	2	119.25	119.00	-2	528	-0.38%
2021/02/01	30	116.65	0	0.00	119.00	30	560	5.35%
2021/01/28	1	122.00	0	0.00	121.50	1	559	0.18%
2021/01/25	60	123.88	0	0.00	122.50	60	563	10.66%
2021/01/22	30	125.50	0	0.00	125.00	30	562	5.34%
2021/01/21	1	123.00	1	123.50	124.00	0	561	0.00%
2021/01/18	1	123.50	0	0.00	127.00	1	562	0.18%
2021/01/15	17	126.74	6	131.00	125.50	11	558	1.97%
2021/01/14	0	0.00	5	127.80	130.00	-5	535	-0.93%
2021/01/13	50	121.17	0	0.00	120.00	50	506	9.88%
2021/01/12	1	120.00	0	0.00	120.50	1	512	0.20%
2021/01/11	40	121.25	1	121.00	122.00	39	515	7.56%
2021/01/06	43	124.17	0	0.00	122.00	43	554	7.75%
2021/01/05	44	123.82	0	0.00	123.50	44	569	7.72%
2021/01/04	0	0.00	2	124.25	124.50	-2	590	-0.34%
2020/12/28	6	122.00	0	0.00	122.00	6	632	0.95%
2020/12/24	1	123.00	1	124.50	122.00	0	647	0.00%
2020/12/23	1	123.00	0	0.00	122.50	1	660	0.15%
2020/12/22	2	122.50	40	121.99	122.00	-38	688	-5.52%
2020/12/21	2	122.50	3.2	121.91	122.50	-1.2	702	-0.17%
2020/12/15	1	124.50	0	0.00	124.50	1	845	0.12%
2020/12/11	3.6	127.01	1	126.50	126.50	2.6	901	0.29%
2020/12/10	4.6	130.30	0	0.00	130.00	4.6	927	0.50%
2020/12/09	3	132.33	0	0.00	132.00	3	926	0.32%
2020/12/04	0	0.00	5	127.20	126.50	-5	1,007	-0.50%
2020/11/26	2	125.50	2	125.00	125.50	0	1,084	0.00%
2020/11/11	2	129.00	0	0.00	129.00	2	1,406	0.14%
2020/11/10	1	134.50	2	130.00	130.00	-1	1,413	-0.07%
2020/11/09	1	135.00	1	133.00	135.00	0	1,423	0.00%
2020/11/06	1	130.50	0	0.00	129.50	1	1,412	0.07%
2020/11/04	0	0.00	1	129.50	129.50	-1	1,432	-0.07%
2020/10/30	0	0.00	2	126.75	127.00	-2	1,487	-0.13%
2020/10/29	3	129.00	3	128.00	128.50	0	1,513	0.00%
2020/10/28	6	130.33	8	130.75	129.50	-2	1,534	-0.13%
2020/10/27	1	133.00	0	0.00	131.50	1	1,541	0.06%
2020/10/23	4	131.50	4	132.00	131.50	0	1,563	0.00%
2020/10/21	8	133.88	8	135.13	133.50	0	1,604	0.00%
2020/10/20	4	134.00	6	132.00	134.00	-2	1,624	-0.12%
2020/10/19	4	131.00	3	129.83	131.50	1	1,635	0.06%
2020/10/16	5	130.50	4	134.00	130.00	1	1,642	0.06%
2020/10/13	4	126.25	81	125.82	126.50	-77	1,664	-4.63%
2020/10/12	3	130.83	4	130.50	129.00	-1	1,671	-0.06%
2020/10/08	2	134.00	0	0.00	134.00	2	1,676	0.12%
2020/10/07	2	134.00	2	133.50	134.00	0	1,702	0.00%
2020/10/06	1	133.50	1	135.00	133.50	0	1,762	0.00%
2020/10/05	32	132.03	2	133.25	133.00	30	1,799	1.67%
2020/09/30	3	133.50	3	132.50	133.50	0	1,836	0.00%
2020/09/29	25	132.20	4	132.38	132.50	21	1,866	1.13%
2020/09/28	24	136.35	213	134.80	134.00	-189	1,907	-9.91%	大賣/鉅額交易
2020/09/25	10	133.60	72	132.96	134.50	-62	1,950	-3.18%
2020/09/24	5	143.80	4	141.88	141.00	1	2,029	0.05%
2020/09/23	6	144.75	6	144.50	142.50	0	2,044	0.00%
2020/09/22	11	147.86	101	148.42	145.50	-90	2,062	-4.36%	大賣/
2020/09/21	14	155.32	16	153.28	155.00	-2	2,063	-0.10%
2020/09/18	11	150.09	17	148.12	150.00	-6	2,094	-0.29%
2020/09/17	6	146.00	80	143.90	146.00	-74	2,305	-3.21%
2020/09/16	3	142.00	137	141.99	143.00	-134	2,358	-5.68%	大賣/鉅額交易
2020/09/15	25	141.40	157	140.35	141.00	-132	2,383	-5.54%	大賣/鉅額交易
2020/09/14	3	139.50	103	138.18	137.00	-100	2,512	-3.98%	大賣/
2020/09/11	19	139.50	10	137.10	136.00	9	2,595	0.35%
2020/09/10	50	135.71	1	131.50	135.50	49	2,621	1.87%
2020/09/09	4	126.50	2	125.50	128.50	2	2,572	0.08%
2020/09/08	1	126.00	1	126.50	126.00	0	2,575	0.00%
2020/09/07	36	127.99	0	0.00	126.00	36	2,593	1.39%
2020/09/04	21	127.14	17	126.12	127.00	4	2,611	0.15%
2020/09/03	3	130.00	3	129.00	129.00	0	2,620	0.00%
2020/09/02	1	132.00	153	129.67	131.00	-152	2,655	-5.72%	大賣/鉅額交易
2020/09/01	12	132.50	0	0.00	133.00	12	2,640	0.45%
2020/08/31	3	126.83	6	130.17	127.00	-3	2,634	-0.11%
2020/08/28	9	130.56	14	130.93	129.00	-5	2,647	-0.19%
2020/08/27	0	0.00	73	134.04	133.50	-73	2,688	-2.71%
2020/08/26	1	133.50	61	135.02	133.50	-60	2,704	-2.22%
2020/08/25	4	136.38	335	137.63	137.00	-331	2,699	-12.26%	大賣/鉅額交易
2020/08/24	5	140.10	6	140.67	140.00	-1	2,701	-0.04%
2020/08/21	103	139.42	13	140.50	139.50	90	2,732	3.29%	大買/
2020/08/20	7	144.50	14	140.93	140.00	-7	2,728	-0.26%
2020/08/19	1	160.50	15	157.20	155.50	-14	2,792	-0.50%
2020/08/18	29	163.00	35	156.80	163.50	-6	2,875	-0.21%
2020/08/17	74	158.55	10	157.30	159.50	64	2,848	2.25%
2020/08/14	2	152.25	30	153.35	152.00	-28	2,848	-0.98%
2020/08/13	32	154.13	38	151.33	154.50	-6	2,860	-0.21%
2020/08/12	0	0.00	9	148.89	149.00	-9	2,848	-0.32%
2020/08/11	44	152.34	0	0.00	152.00	44	2,850	1.54%
2020/08/10	1	148.50	1	149.00	149.50	0	2,856	0.00%
2020/08/07	22	153.09	15	154.00	152.00	7	2,895	0.24%
2020/08/06	43	153.60	21	153.14	152.50	22	2,895	0.76%
2020/08/05	66	155.44	10	158.50	154.50	56	2,918	1.92%
2020/08/04	10	154.90	0	0.00	155.00	10	2,908	0.34%
2020/08/03	170	150.60	0	0.00	150.50	170	2,921	5.82%	大買/鉅額交易
2020/07/31	38	147.70	1	148.50	148.50	37	2,922	1.27%
2020/07/30	0	0.00	7	147.21	147.50	-7	2,940	-0.24%
2020/07/29	27	146.30	1	143.00	146.00	26	3,019	0.86%
2020/07/28	5	145.40	2	145.50	144.00	3	3,036	0.10%
2020/07/27	2	149.25	0	0.00	150.00	2	3,052	0.07%
2020/07/24	0	0.00	1	149.50	149.50	-1	3,093	-0.03%
2020/07/23	1	155.50	3	156.17	155.50	-2	3,239	-0.06%
2020/07/22	7	159.36	3	159.83	160.00	4	3,270	0.12%
2020/07/21	9	158.61	15	159.67	161.00	-6	3,297	-0.18%
2020/07/20	1	160.50	3	155.00	155.50	-2	3,340	-0.06%
2020/07/17	0	0.00	1	160.00	158.50	-1	3,472	-0.03%
2020/07/16	5	164.40	1	161.50	164.50	4	3,608	0.11%
2020/07/15	15	166.90	15	161.83	160.50	0	3,626	0.00%
2020/07/14	4	165.75	25	168.00	163.00	-21	3,731	-0.56%
2020/07/13	9	169.28	36	171.83	168.50	-27	3,801	-0.71%
2020/07/10	43	167.69	3	167.00	168.00	40	3,854	1.04%
2020/07/09	14	167.54	222.1	167.54	167.50	-208.1	3,826	-5.44%	大賣/鉅額交易
2020/07/08	5.1	166.70	2	165.50	166.50	3.1	3,802	0.08%
2020/07/07	1	163.50	7	163.86	163.50	-6	3,793	-0.16%
2020/07/06	5	165.90	18	164.97	167.00	-13	3,796	-0.34%
2020/07/03	16	162.69	42	161.83	161.50	-26	3,790	-0.69%
2020/07/02	26	157.40	4	156.63	156.50	22	3,767	0.58%
2020/07/01	28	155.64	11	154.14	154.50	17	3,806	0.45%
2020/06/30	10	152.80	6	153.92	152.50	4	3,816	0.10%
2020/06/29	12	159.04	141	158.91	151.50	-129	3,844	-3.36%	大賣/鉅額交易
2020/06/24	258	158.96	34	155.13	158.50	224	3,799	5.90%	大買/鉅額交易
2020/06/23	28	146.20	46	146.63	148.50	-18	3,656	-0.49%
2020/06/22	38	145.63	114.9	143.55	146.50	-76.9	3,651	-2.10%	大賣/
2020/06/19	105	149.54	45	148.83	145.00	60	3,695	1.62%	大買/
2020/06/18	45	143.73	28	143.29	144.50	17	3,580	0.47%
2020/06/17	7	138.07	20	139.33	137.00	-13	3,514	-0.37%
2020/06/16	43	134.65	1	131.50	136.00	42	3,532	1.19%
2020/06/15	0	0.00	7	131.07	129.50	-7	3,619	-0.19%
2020/06/12	5	130.00	5	130.00	133.00	0	3,729	0.00%
2020/06/11	4	136.88	19	135.58	133.00	-15	3,883	-0.39%
2020/06/10	0	0.00	6	138.42	139.00	-6	4,008	-0.15%
2020/06/09	19	137.79	1.2	138.79	137.50	17.8	4,095	0.44%
2020/06/05	0	0.00	55	135.52	135.50	-55	4,202	-1.31%
2020/06/04	0.1	134.50	5	134.00	134.00	-4.9	4,369	-0.11%
2020/06/03	5	137.50	62	136.65	135.50	-57	4,481	-1.27%
2020/06/02	59	141.94	1	143.50	140.50	58	4,588	1.26%
2020/06/01	14.1	139.82	58	140.41	140.00	-44	4,614	-0.95%
2020/05/29	1	139.00	23	139.57	140.50	-22	4,597	-0.48%
2020/05/28	67	139.32	16	139.22	137.00	51	4,586	1.11%
2020/05/27	7	139.50	0	0.00	138.50	7	4,560	0.15%
2020/05/26	26	142.60	103	143.83	142.00	-77	4,569	-1.69%	大賣/
2020/05/25	109	137.79	29	137.52	140.00	80	4,457	1.79%	大買/
2020/05/22	6	134.25	51	134.58	133.00	-45	4,350	-1.03%
2020/05/21	40	132.35	31	131.27	133.00	9	4,315	0.21%
2020/05/20	57	126.18	6	126.00	127.00	51	4,283	1.19%
2020/05/19	2	122.50	0	0.00	122.50	2	4,287	0.05%
2020/05/18	2	122.00	0	0.00	121.00	2	4,316	0.05%
2020/05/15	0	0.00	9	122.83	124.00	-9	4,352	-0.21%
2020/05/14	9	126.11	5	125.40	122.50	4	4,365	0.09%
2020/05/13	1	129.00	1	131.00	131.00	0	4,416	0.00%
2020/05/12	1	133.00	2	134.00	133.00	-1	4,413	-0.02%
2020/05/11	1	130.50	1	130.00	130.50	0	4,404	0.00%
2020/05/08	2	133.25	31	134.47	129.50	-29	4,409	-0.66%
2020/05/07	5	135.50	0	0.00	137.00	5	4,391	0.11%
2020/05/06	0	0.00	1	136.50	134.50	-1	4,465	-0.02%
2020/05/05	1	134.50	1	135.50	134.00	0	4,489	0.00%
2020/05/04	3	131.67	26	133.27	135.00	-23	4,419	-0.52%
2020/04/30	3	133.00	12	132.42	133.50	-9	4,406	-0.20%
2020/04/29	9	133.22	40	133.71	133.00	-31	4,409	-0.70%
2020/04/28	52	135.93	8	135.13	135.00	44	4,392	1.00%
2020/04/27	21	129.31	3	128.83	130.00	18	4,251	0.42%
2020/04/24	2	128.75	8	127.69	125.50	-6	4,209	-0.14%
2020/04/23	5	129.00	5	129.80	126.50	0	4,191	0.00%
2020/04/22	19	129.05	24	129.48	128.00	-5	4,161	-0.12%
2020/04/21	8	127.63	10	127.05	125.50	-2	4,060	-0.05%
2020/04/20	18	124.47	16.1	123.79	124.50	1.9	3,914	0.05%
2020/04/17	45	127.22	25	126.46	121.50	20	3,904	0.51%
2020/04/16	49	125.46	3	125.67	122.00	46	3,806	1.21%
2020/04/15	8	124.06	9	121.28	124.00	-1	3,702	-0.03%
2020/04/14	1	117.48	2	118.00	116.50	-1	3,584	-0.03%
2020/04/13	6	118.58	14	119.18	115.50	-8	3,559	-0.22%
2020/04/10	6	117.17	5	115.60	119.00	1	3,536	0.03%
2020/04/09	8	116.13	8	117.63	114.50	0	3,506	0.00%
2020/04/08	5	119.90	1	120.00	119.00	4	3,456	0.12%
2020/04/07	10	124.25	15	123.03	120.50	-5	3,406	-0.15%
2020/04/06	8	121.94	10	121.55	122.00	-2	3,327	-0.06%
2020/04/01	8	118.13	10	117.95	118.00	-2	3,254	-0.06%
2020/03/31	15	118.03	12	119.13	116.50	3	3,211	0.09%
2020/03/30	4	115.50	7	116.43	118.00	-3	3,148	-0.10%
2020/03/27	53	119.71	14	117.57	112.00	39	3,106	1.26%
2020/03/26	4	116.00	20	112.98	116.50	-16	2,996	-0.53%
2020/03/25	19	118.29	6	114.75	112.00	13	2,918	0.45%
2020/03/24	1	114.00	1	113.00	113.50	0	2,817	0.00%
2020/03/23	3	108.50	3	109.67	106.50	0	2,763	0.00%
2020/03/20	186	111.65	1	112.00	111.00	185	2,725	6.79%	大買/鉅額交易
2020/03/19	8	110.69	20	108.23	103.50	-12	2,646	-0.45%
2020/03/18	34	120.26	4	119.13	114.00	30	2,550	1.18%
2020/03/17	30	119.62	91	120.63	115.00	-61	2,438	-2.50%
2020/03/16	16	120.63	29	120.72	114.00	-13	2,267	-0.57%
2020/03/13	20	113.13	13	108.05	119.50	7	2,114	0.33%
2020/03/12	7	116.43	8.1	114.11	113.00	-1.1	2,002	-0.05%
2020/03/11	9.1	132.44	4	133.38	124.50	5.1	1,926	0.26%
2020/03/10	39	129.62	15	133.03	135.50	24	1,840	1.31%
2020/03/09	20	129.28	11	128.36	125.00	9	1,656	0.54%
2020/03/06	11	123.82	21	124.86	129.50	-10	1,521	-0.66%
2020/03/05	52	117.40	2	117.50	118.00	50	1,360	3.67%
2020/03/04	1	107.50	4	105.63	107.50	-3	1,306	-0.23%
2020/03/03	1	107.50	0	0.00	107.50	1	1,318	0.08%
2020/03/02	2	105.00	12	105.00	105.50	-10	1,330	-0.75%
2020/02/27	66	106.97	55	107.96	105.00	11	1,324	0.83%
2020/02/26	10	114.45	3	116.50	113.50	7	1,347	0.52%
2020/02/25	28	116.07	6	116.50	116.50	22	1,366	1.61%
2020/02/24	8	115.44	1	117.50	115.00	7	1,352	0.52%
2020/02/21	1	118.50	1	120.00	118.50	0	1,337	0.00%
2020/02/20	1	121.50	0	0.00	120.50	1	1,312	0.08%
2020/02/19	22	122.59	1	123.00	122.50	21	1,295	1.62%
2020/02/18	11	119.23	11	122.18	118.00	0	1,262	0.00%
2020/02/17	25	121.06	2	119.50	121.50	23	1,211	1.90%
2020/02/14	35	119.73	24	119.35	120.00	11	1,170	0.94%
2020/02/13	5	112.30	2	114.00	112.00	3	1,070	0.28%
2020/02/12	10	112.00	0.1	113.50	113.50	9.9	1,060	0.94%
2020/02/11	0	0.00	2	110.75	111.50	-2	1,033	-0.19%
2020/02/10	4	109.00	2	109.50	109.00	2	1,002	0.20%
2020/02/07	1	118.30	27	112.56	112.00	-26	977	-2.66%
2020/02/06	1	109.50	2	109.25	117.50	-1	878	-0.11%
2020/02/04	2	109.00	0.1	110.00	110.00	2	804	0.24%
2020/02/03	3	107.83	3	107.83	109.00	0	776	0.00%
2020/01/31	3	110.50	1.1	108.28	112.00	1.9	732	0.26%
2020/01/30	2.1	102.96	1	104.50	102.00	1.1	691	0.16%
2020/01/17	0	0.00	1	115.00	113.00	-1	648	-0.15%
2020/01/16	3	112.50	2.1	112.50	112.50	0.9	624	0.15%
2020/01/15	6.1	108.67	6	107.17	109.00	0.1	592	0.01%
2020/01/14	23.1	104.00	0	0.00	104.00	23.1	537	4.30%
2020/01/13	6	103.83	9	102.89	104.00	-3	521	-0.58%
2020/01/10	9	100.50	3	100.67	102.50	6	485	1.24%
2020/01/08	0	0.00	2	92.20	92.20	-2	449	-0.45%
2020/01/03	0	0.00	2	98.10	95.90	-2	444	-0.45%
2020/01/02	2	97.70	0	0.00	97.50	2	441	0.45%
2019/12/31	5	97.14	0	0.00	96.10	5	437	1.14%
2019/12/27	0	0.00	5	95.90	96.10	-5	429	-1.16%
2019/12/12	1	96.30	1	96.50	93.80	0	421	0.00%
2019/12/11	1	95.20	4	95.85	95.40	-3	411	-0.73%
2019/12/09	3	95.20	0	0.00	95.20	3	415	0.72%
2019/12/06	5	94.10	0	95.50	95.50	5	426	1.16%
2019/12/05	0	0.00	0.2	94.60	94.70	-0.2	431	-0.05%
2019/12/04	1	95.70	1	93.20	93.20	0	436	0.00%
2019/12/03	0.2	95.50	0	0.00	96.00	0.2	446	0.05%
2019/12/02	1	97.70	2	95.10	95.00	-1	471	-0.21%
2019/11/29	0	0.00	3	98.53	96.10	-3	482	-0.62%
2019/11/28	6	98.92	3	100.33	98.00	3	473	0.63%
2019/11/27	4	98.63	4	98.58	98.50	0	464	0.00%
2019/11/26	2	97.05	2	96.85	97.10	0	437	-0.01%
2019/11/25	6	97.53	9	98.83	94.70	-3	420	-0.71%
2019/11/22	0	93.90	0	0.00	94.20	0	353	0.01%
2019/11/18	3	91.90	3	92.13	90.90	0	371	0.00%
2019/11/15	0	0.00	1	86.80	89.50	-1	354	-0.28%
2019/11/14	0	0.00	2	85.45	85.40	-2	346	-0.58%
2019/11/11	0	0.00	1	85.70	85.70	-1	346	-0.29%
2019/11/04	0	0.00	1	88.80	88.80	-1	341	-0.29%
2019/10/31	0	0.00	4	87.25	87.20	-4	341	-1.17%
2019/10/28	1	87.80	0	0.00	87.90	1	336	0.30%
2019/10/25	3	88.17	0	0.00	88.10	3	336	0.89%
2019/10/23	1	87.60	0	0.00	88.20	1	337	0.30%
2019/09/27	0	0.00	2	87.30	85.40	-2	331	-0.60%
2019/09/23	2	90.70	0	0.00	91.00	2	322	0.62%
2019/09/10	0	0.00	1	94.00	92.90	-1	289	-0.35%
2019/09/09	1	93.00	0	0.00	93.00	1	274	0.36%
2019/09/03	2	88.50	2	89.50	88.90	0	207	0.00%
2019/08/30	2	87.00	2	88.00	84.60	0	183	0.00%
2019/08/23	1	82.30	1	82.60	85.00	0	158	0.00%
2019/08/22	1	82.10	2	81.85	81.30	-1	137	-0.73%
2019/08/21	12	77.96	1	78.30	80.50	11	119	9.18%
2019/06/18	0	0.00	1	75.20	75.20	-1	198	-0.50%
2019/06/14	1	76.00	1	76.70	75.70	0	202	0.00%
2019/06/11	0	0.00	1	74.60	75.90	-1	215	-0.46%
2019/06/10	0	0.00	1	73.40	73.40	-1	217	-0.46%
2019/05/16	2	74.60	2	76.10	74.70	0	438	0.00%
2019/05/08	3	85.63	0	0.00	85.40	3	446	0.67%
2019/05/06	0	0.00	1	90.00	88.30	-1	452	-0.22%
2019/04/22	0	0.00	2	90.80	90.40	-2	468	-0.43%
2019/04/12	1	90.60	6	90.48	90.40	-5	482	-1.04%
2019/04/11	0	0.00	1	92.00	91.80	-1	480	-0.21%
2019/04/09	0	0.00	1	95.70	95.00	-1	481	-0.21%
2019/04/03	0	0.00	1	95.30	95.00	-1	485	-0.21%
2019/04/01	1	96.80	7	96.83	95.60	-6	501	-1.20%
2019/03/29	1	95.70	0	0.00	96.00	1	497	0.20%
2019/03/26	0	0.00	2	94.35	94.20	-2	531	-0.38%
2019/03/22	0	0.00	1	98.20	98.00	-1	555	-0.18%
2019/03/21	16	100.10	12	99.90	99.60	4	590	0.68%
2019/03/19	0	0.00	0	98.00	98.00	0	639	-0.01%
2019/03/18	0	0.00	0	98.20	98.20	0	640	-0.01%
2019/03/14	1.1	98.99	1	99.00	98.90	0.1	635	0.01%
2019/03/05	0	0.00	5	103.90	101.00	-5	639	-0.78%
2019/03/04	9	104.06	11	103.68	102.00	-2	616	-0.32%
2019/02/27	1	101.50	2	100.75	100.00	-1	578	-0.17%
2019/02/26	178	98.92	0	0.00	97.70	178	548	32.44%	大買/鉅額交易
2019/02/22	2	90.85	0	0.00	91.30	2	506	0.39%
2019/02/21	3	90.03	0	0.00	90.60	3	502	0.60%
2019/01/17	1	91.20	1.1	90.88	88.50	-0.1	471	-0.01%
2019/01/16	1	89.52	1	90.40	90.50	0	471	0.00%
2019/01/15	0	88.60	0	0.00	88.50	0	470	0.01%
2018/12/24	0	0.00	1	94.89	98.50	-1	431	-0.24%
2018/12/19	0	0.00	1	97.20	97.10	-1	401	-0.25%
2018/12/17	4	101.99	0	0.00	100.00	4	363	1.11%
2018/12/14	3	103.67	6	104.00	102.00	-3	349	-0.86%
2018/12/13	44	100.99	8	99.64	98.70	36	309	11.64%
2018/12/12	3	92.73	7	93.67	94.10	-4	269	-1.49%
2018/12/05	20	90.00	0	0.00	89.60	20	249	8.01%
2018/11/27	0	0.00	2	83.65	83.60	-2	235	-0.85%
2018/11/14	0	0.00	4	78.65	78.80	-4	241	-1.66%
2018/11/09	80	80.78	0	0.00	81.60	80	248	32.23%
2018/11/08	0	0.00	4	81.30	80.90	-4	256	-1.56%
2018/11/02	0	0.00	6	78.43	77.50	-6	255	-2.35%
2018/10/31	4	72.00	1	72.00	71.90	3	247	1.21%
2018/10/30	5	70.38	0	0.00	69.90	5	250	2.00%
2018/10/26	3	75.00	0	0.00	73.60	3	259	1.16%
2018/10/25	14	75.41	0	0.00	75.90	14	269	5.20%
2018/10/24	8	79.00	0	0.00	78.80	8	266	3.00%
2018/10/22	0	0.00	1	80.90	80.70	-1	263	-0.38%
2018/09/28	0	0.00	20	95.50	95.00	-20	331	-6.03%
2018/09/19	0	0.00	1	91.30	90.90	-1	345	-0.29%
2018/09/11	1	90.50	0	0.00	90.90	1	365	0.27%
2018/09/10	1	86.00	0	0.00	86.20	1	369	0.27%
2018/08/30	0	0.00	8	110.19	109.00	-8	517	-1.55%
2018/08/29	2	111.50	0	0.00	109.50	2	533	0.37%
2018/08/28	6	112.00	0	0.00	110.00	6	558	1.07%
2018/08/16	3	110.33	9	111.44	112.00	-6	682	-0.88%
2018/08/15	0	0.00	9	113.67	114.00	-9	685	-1.31%
2018/08/09	0	0.00	5	132.50	132.00	-5	715	-0.70%
2018/08/06	0	0.00	6	138.00	139.00	-6	746	-0.80%
2018/07/30	0	0.00	1	133.50	132.50	-1	746	-0.13%
2018/07/25	0	0.00	1	137.00	137.00	-1	760	-0.13%
2018/07/23	1	139.50	0	0.00	137.00	1	759	0.13%
2018/07/20	1	139.50	0	0.00	141.50	1	752	0.13%
2018/07/16	0	0.00	1	135.00	135.00	-1	792	-0.13%
2018/07/13	2	132.00	0	0.00	133.00	2	812	0.25%
2018/07/12	3	125.00	0	0.00	133.50	3	830	0.36%
2018/07/11	5	123.50	0	0.00	124.00	5	855	0.58%
2018/06/29	1	134.50	0	0.00	137.00	1	924	0.11%
2018/06/28	1	134.00	1	134.00	134.00	0	929	0.00%
2018/06/27	2	135.00	0	0.00	135.00	2	930	0.22%
2018/06/26	0	0.00	1	136.00	132.50	-1	927	-0.11%
2018/06/15	0	0.00	4	149.38	148.50	-4	910	-0.44%
2018/06/14	0	0.00	2	152.00	152.00	-2	910	-0.22%
2018/06/12	3	160.17	0	158.50	158.50	3	887	0.34%
2018/06/11	2	154.25	0	0.00	155.50	2	875	0.23%
2018/06/08	1	169.00	5	167.50	163.00	-4	858	-0.47%
2018/06/07	0	163.00	2	155.75	163.00	-2	796	-0.25%
2018/05/31	0	0.00	3	147.00	148.00	-3	684	-0.44%
2018/05/30	1	149.00	0	0.00	149.00	1	671	0.15%
2018/05/29	0	0.00	2	145.00	145.50	-2	644	-0.31%
2018/05/25	2	142.00	14	145.00	141.50	-12	628	-1.91%
2018/05/24	0	0.00	18	143.83	145.00	-18	608	-2.96%
2018/05/22	1	131.50	0	0.00	131.50	1	574	0.17%
2018/05/21	0	0.00	10	134.90	134.50	-10	569	-1.76%
2018/05/17	11	136.73	1	138.00	138.00	10	559	1.79%
2018/05/08	0	0.00	3	134.83	135.50	-3	479	-0.63%
2018/05/04	2	125.50	0	0.00	130.00	2	466	0.43%
2018/05/03	0	0.00	9	124.61	123.00	-9	456	-1.97%
2018/05/02	2	131.00	0	0.00	130.50	2	450	0.44%
2018/04/24	3	133.83	0	0.00	132.50	3	438	0.68%
2018/04/23	33	150.94	0	0.00	145.50	33	425	7.75%
2018/04/20	1	153.00	0	0.00	152.00	1	417	0.24%
2018/04/19	0	0.00	1	149.50	153.50	-1	397	-0.25%
2018/04/18	0	0.00	7	152.36	151.00	-7	371	-1.88%
2018/04/17	2	152.00	14	152.00	152.00	-12	343	-3.50%
2018/04/16	8	153.25	32	152.61	158.00	-24	312	-7.67%