瑞儀 (6176)-華南永昌-古亭券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
219.0
漲跌
▲2.5
漲幅
+1.15%
成交量
2,658張
產業
上市光電類股
942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

瑞儀 (6176)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/14	0.5	219.00	0	0.00	219.00	0.5	4,831	0.01%
2024/06/13	0	0.00	3	216.52	216.50	-3	4,900	-0.06%
2024/06/12	0	0.00	0	219.00	219.50	0	5,014	0.00%
2024/06/06	0	0.00	0	212.27	215.00	0	5,291	0.00%
2024/06/05	4	212.13	4	214.00	215.00	0	5,321	0.00%
2024/06/04	1	204.50	2	207.55	211.50	-1	5,471	-0.02%
2024/06/03	0	0.00	1.5	199.40	201.00	-1.5	5,549	-0.03%
2024/05/31	0.4	196.75	0.3	199.17	196.50	0.1	5,568	0.00%
2024/05/30	0.4	197.25	0	0.00	198.00	0.4	5,535	0.01%
2024/05/29	0	0.00	0	202.00	200.00	0	5,547	0.00%
2024/05/28	0	198.50	0	200.50	200.50	0	5,606	0.00%
2024/05/27	0	199.50	0	0.00	198.00	0	5,618	0.00%
2024/05/24	0	0.00	0	198.00	197.00	0	5,620	0.00%
2024/05/23	1	197.00	0	0.00	197.50	1	5,627	0.02%
2024/05/22	0	200.32	1	201.00	202.00	-1	5,610	-0.02%
2024/05/17	1	200.00	0	200.00	202.00	1	5,599	0.02%
2024/05/16	1	199.47	0	0.00	200.00	1	5,605	0.02%
2024/05/14	0	199.80	0	0.00	198.50	0	5,595	0.00%
2024/05/10	0	0.00	1	205.00	203.50	-1	5,535	-0.02%
2024/05/09	1	203.00	0	0.00	204.00	1	5,502	0.02%
2024/05/07	0.1	205.50	0	207.50	206.00	0.1	5,423	0.00%
2024/05/02	0	0.00	2	207.00	207.50	-2	5,275	-0.04%
2024/04/29	2	196.50	3	196.50	197.50	-1	5,109	-0.02%
2024/04/26	0	0.00	0.1	195.00	195.50	-0.1	5,072	0.00%
2024/04/25	2	180.75	16.1	191.97	194.50	-14.1	4,894	-0.29%
2024/04/24	0	176.00	5	178.00	177.00	-5	4,708	-0.11%
2024/04/23	0	0.00	2	174.50	174.50	-2	4,721	-0.04%
2024/04/22	0	0.00	1	176.00	175.00	-1	4,729	-0.02%
2024/04/19	0	0.00	0	177.07	177.00	0	4,696	0.00%
2024/04/18	1	179.00	0	0.00	182.00	1	4,626	0.02%
2024/04/17	1	179.00	1	178.50	179.00	0	4,591	0.00%
2024/04/15	1	176.50	0	0.00	176.50	1	4,588	0.02%
2024/04/12	0	0.00	0	175.53	175.50	0	4,559	0.00%
2024/04/10	0	173.92	0	0.00	175.00	0	4,569	0.00%
2024/04/09	0	0.00	2	172.50	172.50	-2	4,605	-0.04%
2024/04/08	0	170.75	0	0.00	170.50	0	4,616	0.00%
2024/04/02	0	172.03	1	172.49	174.00	-1	4,514	-0.02%
2024/04/01	1	165.57	0	171.00	169.50	1	4,446	0.02%
2024/03/29	0	169.75	4	170.50	169.00	-4	4,380	-0.09%
2024/03/26	1	175.41	1	169.50	170.50	0	3,977	0.00%
2024/03/25	2	174.25	0	177.50	172.00	2	3,924	0.05%
2024/03/22	8	176.44	6	176.00	176.00	2	3,917	0.05%
2024/03/21	1	182.50	2	189.00	183.00	-1	3,899	-0.03%
2024/03/20	10.1	190.63	5	194.96	188.50	5	3,821	0.13%
2024/03/19	11	182.68	15	185.67	187.00	-4	3,574	-0.11%
2024/03/14	1	180.00	0	178.00	180.00	1	3,217	0.03%
2024/03/13	9	183.00	2	177.50	184.00	7	3,053	0.23%
2024/03/12	2.1	171.74	5	174.00	177.50	-2.9	2,914	-0.10%
2024/03/11	0	0.00	1	168.98	167.50	-1	2,822	-0.04%
2024/03/08	0	0.00	2	170.50	170.00	-2	2,772	-0.07%
2024/03/07	1	158.50	2	152.00	166.00	-1	2,569	-0.04%
2024/03/06	0	0.00	8.6	149.27	151.00	-8.6	2,420	-0.36%
2024/03/05	0	0.00	0.7	147.41	149.00	-0.7	2,397	-0.03%
2024/03/04	2	149.50	0.7	147.78	148.50	1.3	2,357	0.05%
2024/03/01	0	0.00	3	144.57	144.00	-3	2,319	-0.13%
2024/02/29	0	0.00	0.1	147.50	147.50	-0.1	2,268	0.00%
2024/02/26	0	0.00	0	146.00	147.00	0	2,303	0.00%
2024/02/22	0	0.00	2	144.50	145.00	-2	2,325	-0.09%
2024/02/20	0	0.00	0.1	141.50	140.50	-0.1	2,327	0.00%
2024/02/19	5	139.00	0	0.00	141.00	5	2,336	0.21%
2024/02/16	0	0.00	0.2	139.50	139.00	-0.2	2,344	-0.01%
2024/02/15	0	0.00	0	140.50	140.00	0	2,349	0.00%
2024/02/05	0	0.00	1	139.50	139.50	-1	2,333	-0.04%
2024/02/02	0	138.00	0	0.00	138.50	0	2,347	0.00%
2024/02/01	0	138.00	0	0.00	137.00	0	2,369	0.00%
2024/01/24	0	0.00	0	138.00	138.00	0	2,470	0.00%
2024/01/23	0	0.00	0.2	138.00	139.00	-0.2	2,511	-0.01%
2024/01/22	2	137.50	0	0.00	139.00	2	2,526	0.08%
2024/01/19	0	137.02	0	0.00	137.50	0	2,540	0.00%
2024/01/18	0	136.00	0	0.00	137.50	0	2,557	0.00%
2024/01/17	0	138.00	0	0.00	138.00	0	2,551	0.00%
2024/01/12	0	0.00	16	135.00	135.50	-16	2,609	-0.61%
2024/01/11	1	136.50	1.1	136.45	136.00	-0.1	2,626	0.00%
2024/01/09	0	132.17	0	0.00	134.00	0	2,653	0.00%
2024/01/05	2	137.75	0	0.00	139.00	2	2,564	0.08%
2024/01/03	0	136.50	0	136.50	139.50	0	2,548	0.00%
2024/01/02	0	132.00	0	134.00	139.00	0	2,481	0.00%
2023/12/29	0	132.50	0	0.00	133.00	0	2,448	0.00%
2023/12/28	1	131.00	2	132.25	132.00	-1	2,462	-0.04%
2023/12/27	1	131.00	0	0.00	131.00	1	2,465	0.04%
2023/12/25	1	131.50	0	0.00	131.00	1	2,464	0.04%
2023/12/22	1	131.50	2	133.25	133.50	-1	2,450	-0.04%
2023/12/21	0	132.50	0	0.00	132.50	0	2,430	0.00%
2023/12/20	1	131.53	1	133.50	133.50	0	2,410	0.00%
2023/12/19	1.1	130.98	0	0.00	132.00	1.1	2,383	0.04%
2023/12/18	0	132.50	1	131.50	132.50	-1	2,343	-0.04%
2023/12/15	1	135.00	0	0.00	134.50	1	2,265	0.04%
2023/12/14	0	136.00	0	0.00	136.50	0	2,254	0.00%
2023/12/13	0	0.00	0	136.00	135.00	0	2,255	0.00%
2023/12/12	1	136.50	0	0.00	136.00	1	2,254	0.04%
2023/12/11	0	0.00	0	133.50	134.50	0	2,269	0.00%
2023/12/08	0	0.00	0	133.00	133.50	0	2,367	0.00%
2023/12/07	1	131.50	0	131.50	132.00	1	2,425	0.04%
2023/12/06	0	131.50	0.1	132.39	132.50	0	2,467	0.00%
2023/12/05	0	131.00	0	131.30	131.00	0	2,483	0.00%
2023/12/04	0	132.00	0	0.00	132.00	0	2,493	0.00%
2023/11/30	1	131.51	0	0.00	132.00	1	2,596	0.04%
2023/11/29	0	133.00	0	0.00	133.50	0	2,612	0.00%
2023/11/24	0	0.00	1	132.50	133.50	-1	2,590	-0.04%
2023/11/22	0	0.00	0	129.50	129.50	0	2,539	0.00%
2023/11/21	0	128.50	0	129.50	128.00	0	2,528	0.00%
2023/11/20	0	129.00	0	129.00	129.50	0	2,531	0.00%
2023/11/17	0	127.75	0	0.00	127.50	0	2,529	0.00%
2023/11/16	0	128.75	0	0.00	129.00	0	2,539	0.00%
2023/11/10	0	126.50	0	0.00	126.00	0	2,630	0.00%
2023/11/09	0	127.50	0	0.00	127.00	0	2,633	0.00%
2023/11/06	0	0.00	0	126.50	126.50	0	2,674	0.00%
2023/11/02	0	125.50	0	0.00	125.50	0	2,754	0.00%
2023/11/01	0.1	124.40	0	0.00	125.50	0.1	2,797	0.00%
2023/10/31	0	0.00	1	124.00	124.00	-1	2,817	-0.04%
2023/10/30	0	125.00	1	124.50	124.50	-1	2,836	-0.03%
2023/10/27	1	126.50	0	0.00	126.00	1	2,904	0.03%
2023/10/25	0	0.00	0	126.50	126.00	0	3,135	0.00%
2023/10/23	1	126.50	0	0.00	126.00	1	3,124	0.03%
2023/10/20	1	122.00	1	124.00	125.00	0	3,097	0.00%
2023/10/18	0.1	124.00	1	124.50	125.00	-0.9	3,148	-0.03%
2023/10/13	1	122.06	0	0.00	123.00	1	3,234	0.03%
2023/10/11	0	0.00	1	122.00	123.00	-1	3,237	-0.03%
2023/09/26	0	125.91	0	0.00	123.50	0	3,265	0.00%
2023/09/25	0.1	125.50	0	0.00	126.00	0.1	3,262	0.00%
2023/09/21	1	126.01	0	0.00	126.50	1	3,281	0.03%
2023/09/20	1	128.50	0	0.00	128.50	1	3,303	0.03%
2023/09/15	0	0.00	1	130.00	129.00	-1	3,504	-0.03%
2023/09/14	0	129.00	0	0.00	129.00	0	3,513	0.00%
2023/09/13	1	129.00	0	0.00	129.50	1	3,476	0.03%
2023/09/12	0	0.00	1	127.00	127.00	-1	3,444	-0.03%
2023/09/11	0	124.50	0	0.00	125.00	0	3,417	0.00%
2023/09/08	0	0.00	2	126.50	126.00	-2	3,407	-0.06%
2023/09/07	0	126.00	0	0.00	127.00	0	3,403	0.00%
2023/09/06	1	125.00	1	127.00	127.00	0	3,394	0.00%
2023/09/05	0	0.00	1	123.00	123.50	-1	3,326	-0.03%
2023/09/04	1	121.00	1	121.00	122.00	0	3,329	0.00%
2023/09/01	0	119.00	0	0.00	119.50	0	3,308	0.00%
2023/08/30	0	0.00	1	119.00	118.50	-1	3,318	-0.03%
2023/08/28	0	117.00	0	0.00	117.00	0	3,351	0.00%
2023/08/22	0.1	113.50	0	0.00	114.50	0.1	3,412	0.00%
2023/08/14	0	0.00	1	116.00	116.50	-1	3,299	-0.03%
2023/08/11	0.3	118.00	0	0.00	119.50	0.3	3,242	0.01%
2023/08/04	0	0.00	1	117.50	118.00	-1	3,047	-0.03%
2023/08/02	0	0.00	4	117.75	118.00	-4	3,017	-0.13%
2023/08/01	5.1	117.49	0	0.00	117.50	5.1	2,960	0.17%
2023/07/31	2	120.50	1	117.50	120.50	1	2,884	0.03%
2023/07/27	0.1	111.00	0	111.50	111.00	0	2,628	0.00%
2023/07/24	0.1	110.00	0	0.00	109.50	0.1	2,669	0.00%
2023/07/11	0	0.00	2	109.00	110.00	-2	2,823	-0.07%
2023/07/07	1	108.50	0	0.00	109.50	1	2,841	0.04%
2023/07/06	0	0.00	1	111.50	111.50	-1	2,827	-0.04%
2023/07/04	0	109.50	0	0.00	109.00	0	2,835	0.00%
2023/07/03	1	110.00	3	110.00	110.00	-2	2,821	-0.07%
2023/06/30	1	109.50	0	0.00	110.00	1	2,808	0.04%
2023/06/28	2	109.00	0	0.00	111.00	2	2,772	0.07%
2023/06/27	0.1	109.00	2	109.00	108.00	-1.9	2,748	-0.07%
2023/06/26	3	122.83	0	0.00	123.00	3	2,576	0.12%
2023/06/20	1	124.00	0	0.00	124.50	1	2,489	0.04%
2023/06/19	1	124.00	4	123.00	123.00	-3	2,461	-0.12%
2023/06/16	2.1	124.00	2	124.50	124.00	0.1	2,422	0.00%
2023/06/13	2	124.50	1.3	124.39	124.50	0.7	2,322	0.03%
2023/06/09	3	123.50	2	123.75	124.00	1	2,290	0.04%
2023/06/08	0	0.00	3	122.00	122.50	-3	2,278	-0.13%
2023/06/05	1	121.50	0	0.00	121.00	1	2,249	0.04%
2023/06/02	2	120.25	0	0.00	121.00	2	2,244	0.09%
2023/05/31	0	0.00	4	117.00	118.00	-4	2,201	-0.18%
2023/05/19	10	115.50	0	0.00	115.50	10	2,056	0.49%
2023/05/10	0.1	114.00	0	0.00	114.00	0.1	2,040	0.00%
2023/05/09	2	114.00	0	0.00	114.00	2	2,049	0.10%
2023/04/26	0	0.00	1	113.00	112.50	-1	2,046	-0.05%
2023/04/24	0.1	112.00	0	0.00	111.50	0.1	1,976	0.00%
2023/04/17	2	113.00	2	112.50	112.50	0	1,923	0.00%
2023/04/14	2.1	111.57	1	115.00	112.00	1.1	1,890	0.06%
2023/04/07	0	0.00	1	112.00	112.00	-1	1,655	-0.06%
2023/03/24	1	108.50	0	108.00	108.50	1	1,896	0.05%
2023/03/23	1	107.50	0	0.00	108.00	1	1,877	0.05%
2023/03/20	0	105.00	0	0.00	106.50	0	1,848	0.00%
2023/03/15	1	105.50	0	0.00	105.00	1	1,819	0.05%
2023/03/09	0.1	108.00	0	0.00	108.50	0.1	1,794	0.00%
2023/03/08	0	0.00	1	108.00	108.50	-1	1,800	-0.06%
2023/02/23	0	0.00	2	105.50	105.50	-2	1,809	-0.11%
2023/02/21	0	0.00	1	105.99	106.00	-1	1,834	-0.06%
2023/02/17	0	0.00	0	104.50	104.50	0	1,863	0.00%
2023/02/16	0	0.00	0	104.00	104.00	0	1,864	0.00%
2023/02/10	2	102.50	0	0.00	102.00	2	1,964	0.10%
2023/02/09	0	103.50	0	0.00	103.50	0	1,960	0.00%
2023/02/08	0	104.33	0	0.00	104.00	0	1,968	0.00%
2023/01/17	0	0.00	2	100.50	100.50	-2	1,983	-0.10%
2023/01/11	1	99.10	0	0.00	98.90	1	1,977	0.05%
2023/01/09	0	0.00	5	98.60	98.80	-5	2,004	-0.25%
2022/12/29	5	103.50	0	0.00	106.00	5	1,891	0.26%
2022/12/28	0	0.00	5	104.50	104.50	-5	1,896	-0.26%
2022/12/21	5	107.00	0	0.00	106.50	5	2,013	0.25%
2022/12/20	1	108.50	5	107.50	107.00	-4	2,033	-0.20%
2022/12/19	0	0.00	1	109.50	109.00	-1	1,994	-0.05%
2022/12/16	0	0.00	1	107.00	107.00	-1	1,886	-0.05%
2022/12/13	0	103.00	0	0.00	103.50	0	1,905	0.00%
2022/11/21	0	102.50	0	0.00	102.00	0	1,905	0.00%
2022/11/17	0	0.00	1	104.00	104.50	-1	1,871	-0.05%
2022/11/02	0	99.70	0	0.00	99.90	0	1,822	0.00%
2022/10/28	1	94.60	1	96.20	95.60	0	1,772	0.00%
2022/10/27	0	0.00	1	94.10	94.60	-1	1,749	-0.06%
2022/10/26	1	93.00	0	0.00	92.90	1	1,741	0.06%
2022/10/25	1	95.20	0	0.00	93.20	1	1,744	0.06%
2022/10/18	0	0.00	1	98.70	98.50	-1	1,728	-0.06%
2022/10/14	0	0.00	1	96.10	96.00	-1	1,744	-0.06%
2022/10/13	0	0.00	1	95.20	94.70	-1	1,778	-0.06%
2022/10/11	1	97.40	0	0.00	97.20	1	1,827	0.05%
2022/10/06	0	0.00	2	98.65	98.30	-2	1,817	-0.11%
2022/10/05	0	0.00	1	98.40	97.80	-1	1,819	-0.05%
2022/10/04	1	96.30	1	98.00	98.00	0	1,806	0.00%
2022/09/29	0	0.00	4	101.25	100.00	-4	1,743	-0.23%
2022/09/27	0	0.00	2	99.25	100.50	-2	1,679	-0.12%
2022/09/26	1	97.50	1	96.30	96.30	0	1,618	0.00%
2022/09/21	0	0.00	2	99.80	100.50	-2	1,615	-0.12%
2022/09/20	3	99.90	0	0.00	100.50	3	1,599	0.19%
2022/09/13	16	99.47	0	0.00	99.60	16	1,720	0.93%
2022/09/02	0	0.00	4	100.00	100.00	-4	1,725	-0.23%
2022/08/30	0	0.00	2	98.85	99.40	-2	1,716	-0.12%
2022/08/29	2	98.30	0	0.00	98.20	2	1,717	0.12%
2022/08/25	2	100.50	0	0.00	99.00	2	1,712	0.12%
2022/08/23	2	100.50	0	0.00	100.00	2	1,727	0.12%
2022/08/22	0	0.00	5	100.50	101.00	-5	1,723	-0.29%
2022/08/19	0	0.00	1	100.50	100.50	-1	1,724	-0.06%
2022/08/17	1	101.00	2	100.25	100.00	-1	1,727	-0.06%
2022/08/16	1	100.00	1.1	100.50	101.00	-0.1	1,723	0.00%
2022/08/10	1	99.70	3	99.87	99.50	-2	1,677	-0.12%
2022/08/09	5	99.10	1	99.00	99.10	4	1,648	0.24%
2022/08/08	0	0.00	1	94.10	96.50	-1	1,629	-0.06%
2022/08/04	0	93.00	0	0.00	93.00	0	1,624	0.00%
2022/08/03	0	0.00	2	93.40	93.40	-2	1,628	-0.12%
2022/07/29	0.1	90.56	0	0.00	93.30	0.1	1,628	0.00%
2022/07/22	1	86.80	0	0.00	87.20	1	1,655	0.06%
2022/07/18	1	84.30	0	0.00	84.80	1	1,609	0.06%
2022/07/15	3	84.50	0	0.00	84.50	3	1,596	0.19%
2022/07/13	1	84.60	0	0.00	84.00	1	1,622	0.06%
2022/07/07	0	0.00	0.1	82.40	82.30	-0.1	1,636	-0.01%
2022/07/06	0.1	82.70	0	0.00	82.00	0.1	1,635	0.01%
2022/07/01	0	0.00	1	85.70	82.90	-1	1,665	-0.06%
2022/06/29	1	87.10	0	0.00	87.90	1	1,627	0.06%
2022/06/27	1	88.30	0	0.00	87.10	1	1,598	0.06%
2022/06/24	2.2	87.21	0	0.00	86.70	2.2	1,598	0.14%
2022/06/23	0.1	98.95	0	0.00	97.60	0.1	1,512	0.01%
2022/06/22	1	101.50	1	101.00	100.50	0	1,441	0.00%
2022/06/21	0	0.00	2	102.50	102.50	-2	1,412	-0.14%
2022/06/20	0.1	102.00	0	0.00	101.00	0.1	1,394	0.00%
2022/06/17	1	103.00	0	0.00	105.00	1	1,356	0.07%
2022/06/10	0	0.00	1	106.00	106.00	-1	1,427	-0.07%
2022/06/08	0	0.00	1	106.00	106.50	-1	1,440	-0.07%
2022/06/02	2	105.50	0	0.00	105.50	2	1,491	0.13%
2022/06/01	0	0.00	6	106.17	106.50	-6	1,538	-0.39%
2022/05/26	0	0.00	1	104.00	104.50	-1	1,591	-0.06%
2022/05/24	0	0.00	1	104.50	104.50	-1	1,663	-0.06%
2022/05/16	0	0.00	1	103.00	103.00	-1	1,704	-0.06%
2022/05/13	0	0.00	1.3	101.38	101.50	-1.3	1,692	-0.08%
2022/05/12	1	100.00	1	101.50	100.00	0	1,723	0.00%
2022/05/11	1	100.50	0	0.00	100.00	1	1,708	0.06%
2022/05/03	0	0.00	3	102.33	103.00	-3	1,792	-0.17%
2022/04/29	0	0.00	1	103.50	102.50	-1	1,804	-0.06%
2022/04/28	1	102.50	0	0.00	103.00	1	1,804	0.06%
2022/04/25	1	104.50	0.1	104.50	105.00	0.9	1,882	0.05%
2022/04/22	1	107.50	0	0.00	107.50	1	1,892	0.05%
2022/04/21	4	106.13	5	106.50	106.50	-1	1,867	-0.05%
2022/04/20	0	0.00	1	105.50	105.50	-1	1,862	-0.05%
2022/04/14	0	0.00	3	104.00	104.50	-3	1,857	-0.16%
2022/04/08	1	103.50	0	0.00	102.50	1	1,874	0.05%
2022/04/01	2	103.00	0	0.00	103.00	2	1,888	0.11%
2022/03/29	0	0.00	1	105.00	104.50	-1	1,932	-0.05%
2022/03/17	0	0.00	2	101.75	102.00	-2	2,059	-0.10%
2022/03/15	2.1	100.02	0	0.00	100.00	2.1	2,013	0.10%
2022/03/10	1	102.00	1	102.00	102.50	0	1,998	0.00%
2022/03/08	0	0.00	1	100.50	100.50	-1	1,987	-0.05%
2022/03/07	1.1	101.00	0	0.00	100.50	1.1	1,952	0.06%
2022/03/04	1	102.50	0	0.00	103.00	1	1,922	0.05%
2022/03/01	0	0.00	1	101.50	101.50	-1	1,893	-0.05%
2022/02/24	0.1	101.00	0.1	100.00	99.80	0.1	1,885	0.00%
2022/02/23	1	100.50	0	0.00	100.50	1	1,856	0.05%
2022/02/22	0.1	101.50	0	0.00	100.50	0.1	1,885	0.01%
2022/02/21	1	101.50	2	101.75	102.00	-1	1,954	-0.05%
2022/02/15	0	0.00	1	101.50	101.50	-1	1,993	-0.05%
2022/02/14	3	100.50	0	0.00	101.00	3	1,998	0.15%
2022/02/07	1	101.00	1	102.50	102.50	0	1,992	0.00%
2022/01/25	1	101.50	0	0.00	101.00	1	1,995	0.05%
2022/01/21	1	102.00	0	0.00	101.00	1	2,020	0.05%
2022/01/18	1	105.50	4	104.50	105.00	-3	1,934	-0.16%
2022/01/13	0.1	101.00	0	0.00	101.00	0.1	1,835	0.00%
2022/01/11	1	101.00	0	0.00	101.00	1	1,834	0.05%
2022/01/10	1	101.00	1	101.50	101.50	0	1,842	0.00%
2022/01/07	1	101.00	0	0.00	101.50	1	1,858	0.05%
2022/01/06	0	0.00	2	101.50	101.50	-2	1,898	-0.11%
2021/12/28	0	0.00	3	100.17	100.50	-3	1,881	-0.16%
2021/12/21	0	0.00	2	99.30	99.00	-2	1,850	-0.11%
2021/12/17	0.1	98.90	0	0.00	99.10	0.1	1,852	0.01%
2021/12/16	0	0.00	2	97.70	98.10	-2	1,824	-0.11%
2021/12/14	1.1	95.34	0	0.00	95.00	1.1	1,847	0.06%
2021/12/13	0	97.30	0	0.00	96.70	0	1,810	0.00%
2021/12/09	0	0.00	1	97.70	97.80	-1	1,808	-0.06%
2021/12/02	0	0.00	1	97.30	97.40	-1	1,808	-0.06%
2021/12/01	0	0.00	2	96.70	97.10	-2	1,823	-0.11%
2021/11/29	1	95.60	1	95.80	96.50	0	1,820	0.00%
2021/11/26	3.1	97.15	0	0.00	97.00	3.1	1,818	0.17%
2021/11/24	0	0.00	1	97.90	98.40	-1	1,806	-0.06%
2021/11/23	1	99.30	0	0.00	98.50	1	1,794	0.06%
2021/11/22	0	0.00	1	100.00	100.00	-1	1,784	-0.06%
2021/11/19	1	100.00	2	100.50	99.70	-1	1,800	-0.06%
2021/11/18	0	0.00	7	101.07	100.50	-7	1,785	-0.39%
2021/11/17	1	97.60	0	0.00	97.90	1	1,736	0.06%
2021/11/15	0	0.00	3	97.80	97.90	-3	1,757	-0.17%
2021/11/11	3	96.80	0	0.00	96.70	3	1,809	0.17%
2021/11/10	1	96.50	0	0.00	97.00	1	1,831	0.05%
2021/11/09	1	97.10	0	0.00	97.10	1	1,850	0.05%
2021/11/05	2	96.50	0	0.00	96.60	2	1,863	0.11%
2021/11/03	1	96.00	1	96.30	96.00	0	1,927	0.00%
2021/11/02	3	96.93	0	0.00	96.10	3	1,975	0.15%
2021/11/01	1	97.20	1	96.80	97.90	0	1,999	0.00%
2021/10/29	1	97.80	0	0.00	97.30	1	2,060	0.05%
2021/10/25	1	93.70	0	0.00	93.70	1	2,221	0.05%
2021/10/22	1	93.70	1	93.20	93.70	0	2,263	0.00%
2021/10/14	0.1	88.90	0	0.00	88.70	0.1	2,725	0.00%
2021/10/13	2	91.00	1	92.10	90.80	1	2,723	0.04%
2021/10/08	0	94.50	0	0.00	94.00	0	2,724	0.00%
2021/10/07	1	94.10	1	94.00	94.40	0	2,786	0.00%
2021/10/06	0.1	93.00	0	0.00	92.00	0.1	2,853	0.00%
2021/10/04	0.3	92.10	0	0.00	92.00	0.3	2,994	0.01%
2021/10/01	2.1	92.24	1	92.20	92.00	1.1	3,110	0.04%
2021/09/29	0.1	93.70	0	0.00	93.40	0.1	3,243	0.00%
2021/09/28	0	0.00	1	94.10	94.10	-1	3,269	-0.03%
2021/09/27	2	92.90	0	0.00	92.80	2	3,329	0.06%
2021/09/24	0	93.30	0	0.00	92.70	0	3,345	0.00%
2021/09/23	0.1	93.50	0	0.00	92.70	0.1	3,338	0.00%
2021/09/22	0.1	94.60	0	0.00	92.60	0.1	3,330	0.00%
2021/09/17	0	0.00	1	95.50	95.50	-1	3,306	-0.03%
2021/09/16	0.3	95.20	0	0.00	94.80	0.3	3,349	0.01%
2021/09/15	1	94.80	0	0.00	94.70	1	3,374	0.03%
2021/09/14	1	95.70	0	0.00	95.50	1	3,391	0.03%
2021/09/06	1	96.60	0	0.00	96.00	1	3,479	0.03%
2021/08/30	1	97.90	0	0.00	97.80	1	3,498	0.03%
2021/08/25	0.5	98.94	1	98.60	99.10	-0.6	3,497	-0.02%
2021/08/24	0.2	97.80	0	0.00	97.50	0.2	3,483	0.00%
2021/08/20	0.2	94.35	0	0.00	93.80	0.2	3,469	0.01%
2021/08/19	1.2	96.07	0	0.00	96.00	1.2	3,453	0.03%
2021/08/17	0	0.00	1.1	97.42	97.60	-1.1	3,418	-0.03%
2021/08/16	0	0.00	17	95.78	96.30	-17	3,376	-0.50%
2021/08/11	0.1	98.10	0	0.00	97.10	0.1	3,366	0.00%
2021/08/10	1	99.00	0	0.00	98.90	1	3,348	0.03%
2021/08/09	0.1	101.50	0	0.00	100.50	0.1	3,349	0.00%
2021/08/04	3	101.33	0	0.00	101.00	3	3,452	0.09%
2021/08/03	0.2	102.25	0	0.00	102.50	0.2	3,476	0.01%
2021/08/02	1.1	103.64	1	104.00	104.00	0.1	3,441	0.00%
2021/07/30	3	105.50	2	106.50	105.50	1	3,429	0.03%
2021/07/29	3	106.17	1	106.00	107.00	2	3,435	0.06%
2021/07/28	4.1	107.38	2	106.75	107.00	2.1	3,455	0.06%
2021/07/27	3	109.33	0	0.00	109.00	3	3,535	0.08%
2021/07/26	1.1	111.05	0	0.00	110.50	1.1	3,628	0.03%
2021/07/23	6	111.00	0	0.00	110.50	6	3,795	0.16%
2021/07/22	2	123.75	0	0.00	124.50	2	3,602	0.06%
2021/07/21	3	122.50	0	0.00	123.00	3	3,539	0.08%
2021/07/20	1	124.00	0	0.00	124.50	1	3,511	0.03%
2021/07/19	3	125.50	0	0.00	125.50	3	3,453	0.09%
2021/07/16	0	0.00	2	126.75	127.00	-2	3,461	-0.06%
2021/07/15	1	125.50	0	0.00	126.00	1	3,471	0.03%
2021/07/13	0	0.00	1	125.50	125.00	-1	3,450	-0.03%
2021/07/12	1	126.00	0	0.00	126.50	1	3,402	0.03%
2021/07/09	5	126.50	0	0.00	127.00	5	3,415	0.15%
2021/07/08	0	0.00	5	130.00	129.00	-5	3,466	-0.14%
2021/07/07	1	127.00	0	0.00	128.00	1	3,377	0.03%
2021/07/06	1	127.50	0	0.00	128.00	1	3,355	0.03%
2021/07/05	1	126.00	0	0.00	126.00	1	3,340	0.03%
2021/07/02	0	0.00	3	125.17	125.50	-3	3,353	-0.09%
2021/06/29	4	120.63	1	121.50	121.00	3	3,341	0.09%
2021/06/28	6	122.00	1	122.00	122.00	5	3,360	0.15%
2021/06/25	3	119.50	4	119.25	120.00	-1	3,372	-0.03%
2021/06/23	2	117.50	4	117.88	118.00	-2	3,385	-0.06%
2021/06/22	2	116.50	2	117.50	116.50	0	3,397	0.00%
2021/06/21	7	116.36	0	0.00	116.00	7	3,419	0.20%
2021/06/18	4	118.00	0	0.00	117.50	4	3,498	0.11%
2021/06/17	2	118.00	1	119.00	119.00	1	3,524	0.03%
2021/06/15	0	0.00	1	118.50	118.50	-1	3,653	-0.03%
2021/06/11	1	117.50	2	117.75	117.50	-1	3,697	-0.03%
2021/06/10	1	117.00	3	117.17	117.50	-2	3,759	-0.05%
2021/06/09	5	115.90	0	0.00	116.00	5	3,962	0.13%
2021/06/07	3	117.17	0	0.00	118.00	3	4,029	0.07%
2021/06/04	0	0.00	1	119.00	118.50	-1	4,048	-0.02%
2021/06/01	0	0.00	1	119.50	119.50	-1	4,144	-0.02%
2021/05/31	3	117.17	2	118.25	118.00	1	4,168	0.02%
2021/05/28	1	118.00	1	117.50	118.00	0	4,183	0.00%
2021/05/27	1	116.50	0	0.00	116.50	1	4,245	0.02%
2021/05/25	1	117.50	6	117.75	117.50	-5	4,349	-0.11%
2021/05/21	3	116.17	2	117.50	116.50	1	4,376	0.02%
2021/05/18	4	116.00	6	113.83	116.00	-2	4,428	-0.05%
2021/05/17	3	110.00	2	112.25	110.00	1	4,440	0.02%
2021/05/14	5	115.60	1	116.50	116.00	4	4,404	0.09%
2021/05/13	3	116.00	0	0.00	116.00	3	4,365	0.07%
2021/05/12	4	116.88	0	0.00	117.00	4	4,304	0.09%
2021/05/11	3	120.67	0	0.00	120.50	3	4,221	0.07%
2021/05/10	3	127.83	0	0.00	126.00	3	4,156	0.07%
2021/05/07	1	129.50	6	128.83	130.00	-5	4,206	-0.12%
2021/05/06	0	0.00	3	126.50	126.50	-3	4,219	-0.07%
2021/05/05	2	125.50	1.1	127.00	125.00	0.9	4,233	0.02%
2021/05/04	10	128.40	0	0.00	127.00	10	4,266	0.23%
2021/05/03	1	130.00	34	130.04	130.50	-33	4,242	-0.78%
2021/04/29	66	130.21	37	130.31	128.50	29	4,190	0.69%
2021/04/28	1	125.00	0	0.00	124.50	1	4,029	0.02%
2021/04/21	0	0.00	11	124.64	126.50	-11	4,388	-0.25%
2021/04/15	2	121.75	0	0.00	121.50	2	4,555	0.04%
2021/04/13	0	0.00	1	127.50	126.00	-1	4,421	-0.02%
2021/04/12	2	127.50	1	127.00	127.50	1	4,450	0.02%
2021/04/09	0	0.00	1	128.00	129.00	-1	4,414	-0.02%
2021/04/08	0	0.00	1	129.50	129.50	-1	4,358	-0.02%
2021/04/06	2	127.00	0	0.00	126.50	2	4,258	0.05%
2021/03/31	1	126.50	0	0.00	127.00	1	4,246	0.02%
2021/03/29	0	0.00	2	125.01	125.50	-2	4,246	-0.05%
2021/03/26	1	124.00	0	0.00	124.50	1	4,240	0.02%
2021/03/24	0	0.00	1	124.50	124.00	-1	4,286	-0.02%
2021/03/23	5	125.40	4	125.75	124.50	1	4,299	0.02%
2021/03/22	3	128.00	3	126.17	128.00	0	4,293	0.00%
2021/03/19	0	125.00	1	126.00	126.50	-1	4,255	-0.02%
2021/03/18	1	125.00	1	125.00	125.00	0	4,186	0.00%
2021/03/17	0	0.00	0.1	123.50	123.50	-0.1	4,140	0.00%
2021/03/16	0	0.00	2	125.00	124.50	-2	4,183	-0.05%
2021/03/15	3	122.83	8	123.75	124.00	-5	4,230	-0.12%
2021/03/12	0	0.00	1	120.00	120.00	-1	4,060	-0.02%
2021/03/11	1	119.00	0	0.00	119.00	1	4,059	0.02%
2021/03/10	0	0.00	10	120.50	119.50	-10	4,056	-0.25%
2021/03/04	0	0.00	1	119.50	118.50	-1	4,410	-0.02%
2021/03/02	0	0.00	0	119.00	118.50	0	4,605	0.00%
2021/02/26	1	119.50	1	119.00	119.50	0	4,573	0.00%
2021/02/25	0	0.00	1	118.50	119.00	-1	4,499	-0.02%
2021/02/24	0	0.00	2	117.75	117.50	-2	4,486	-0.04%
2021/02/22	2	119.50	0	0.00	119.00	2	4,460	0.04%
2021/02/17	1	117.50	0	0.00	117.50	1	4,402	0.02%
2021/02/03	0	0.00	1	116.50	116.50	-1	4,374	-0.02%
2021/01/29	0	0.00	1	117.00	115.00	-1	4,356	-0.02%
2021/01/25	1	121.00	1	121.50	121.50	0	4,202	0.00%
2021/01/20	5	121.00	5	119.00	117.50	0	4,133	0.00%
2021/01/18	0	0.00	1.4	119.21	119.50	-1.4	3,930	-0.04%
2021/01/15	1	118.50	1	120.00	119.50	0	3,880	0.00%
2021/01/14	6	119.83	7	120.14	119.00	-1	3,824	-0.03%
2021/01/13	0	0.00	1	117.00	117.50	-1	3,681	-0.03%
2021/01/08	1	114.50	0	0.00	114.50	1	3,455	0.03%
2021/01/07	1	115.00	1	115.50	115.00	0	3,412	0.00%
2021/01/06	4	115.13	1	115.00	115.00	3	3,404	0.09%
2021/01/05	2	116.50	0	0.00	116.50	2	3,382	0.06%
2020/12/31	1.4	114.65	0	0.00	114.00	1.4	3,402	0.04%
2020/12/28	4	115.50	1	115.50	115.50	3	3,422	0.09%
2020/12/23	2	115.00	0	0.00	114.50	2	3,391	0.06%
2020/12/22	0	0.00	2	114.00	114.00	-2	3,385	-0.06%
2020/12/21	0	0.00	2	113.00	114.50	-2	3,368	-0.06%
2020/12/18	1	114.50	3	115.00	115.00	-2	3,353	-0.06%
2020/12/17	0	0.00	1	114.50	115.00	-1	3,312	-0.03%
2020/12/16	4	112.75	0	0.00	113.50	4	3,279	0.12%
2020/12/15	2	113.00	0	0.00	113.00	2	3,202	0.06%
2020/12/14	40	114.50	0	0.00	114.50	40	3,206	1.25%
2020/12/10	2	115.00	0	0.00	114.50	2	3,194	0.06%
2020/12/09	1	118.50	0	0.00	118.00	1	3,129	0.03%
2020/12/03	1	116.50	0	0.00	116.00	1	3,132	0.03%
2020/12/02	2	118.25	0	0.00	118.50	2	3,104	0.06%
2020/11/30	6	117.50	4	118.37	116.00	2	2,969	0.07%
2020/11/27	0	0.00	18	117.11	118.50	-18	2,832	-0.64%
2020/11/25	5	109.00	0	0.00	109.50	5	2,679	0.19%
2020/11/24	2	110.50	0	0.00	110.50	2	2,683	0.07%
2020/11/18	5	109.00	0	0.00	109.50	5	2,698	0.19%
2020/11/12	5	109.50	0	0.00	109.00	5	2,931	0.17%
2020/11/09	0	0.00	4	111.75	111.50	-4	3,136	-0.13%
2020/11/06	0	0.00	2	112.00	111.00	-2	3,180	-0.06%
2020/11/04	1	110.50	0	0.00	111.00	1	3,332	0.03%
2020/11/03	0	0.00	1	110.50	111.00	-1	3,342	-0.03%
2020/11/02	2	108.75	0	0.00	108.00	2	3,397	0.06%
2020/10/30	0	0.00	1	112.50	112.50	-1	3,408	-0.03%
2020/10/29	2	108.00	0	0.00	111.50	2	3,486	0.06%
2020/10/27	0	0.00	2	109.00	109.00	-2	3,816	-0.05%
2020/10/22	1	107.00	0	0.00	107.50	1	4,633	0.02%
2020/10/21	1	109.00	0	0.00	108.50	1	4,721	0.02%
2020/10/15	0	0.00	1	109.00	108.50	-1	5,166	-0.02%
2020/10/12	1	109.50	3	110.17	109.00	-2	5,371	-0.04%
2020/10/08	1	107.50	0	0.00	108.00	1	5,393	0.02%
2020/10/07	1	107.50	0	0.00	108.00	1	5,421	0.02%
2020/10/05	1	108.50	0	0.00	108.50	1	5,553	0.02%
2020/09/30	0	0.00	1	109.50	110.50	-1	5,703	-0.02%
2020/09/25	0	0.00	1	107.00	106.50	-1	6,268	-0.02%
2020/09/24	1	108.50	0	0.00	108.00	1	6,330	0.02%
2020/09/16	0	0.00	1	110.50	110.00	-1	6,537	-0.02%
2020/09/15	1	111.00	1	110.50	110.00	0	6,572	0.00%
2020/09/14	0	0.00	3	109.33	109.50	-3	6,650	-0.05%
2020/09/11	3	106.83	0	0.00	106.50	3	6,704	0.04%
2020/09/10	0	0.00	3	109.00	108.00	-3	6,723	-0.04%
2020/09/09	3	107.33	1	107.50	108.00	2	6,732	0.03%
2020/09/08	1	107.50	0	0.00	107.00	1	6,659	0.02%
2020/09/07	2	109.50	0	0.00	109.00	2	6,691	0.03%
2020/09/03	0	0.00	1	112.50	111.00	-1	6,782	-0.01%
2020/09/02	1	109.50	1	110.50	110.50	0	6,778	0.00%
2020/08/31	1	109.50	0	0.00	108.00	1	6,826	0.01%
2020/08/28	1	109.00	0	0.00	109.00	1	6,852	0.01%
2020/08/27	2	111.75	0	0.00	110.50	2	6,923	0.03%
2020/08/25	0	111.50	0	0.00	110.50	0	7,054	0.00%
2020/08/24	0	0.00	1	110.50	110.50	-1	7,075	-0.01%
2020/08/20	1	110.00	17	108.50	108.00	-16	7,211	-0.22%
2020/08/19	1	115.50	0	0.00	114.00	1	7,143	0.01%
2020/08/18	1	119.00	1	118.50	119.00	0	7,066	0.00%
2020/08/17	1	119.00	0	0.00	119.00	1	7,120	0.01%
2020/08/14	4	116.38	2	117.00	119.00	2	7,282	0.03%
2020/08/13	1	114.50	0	0.00	115.50	1	7,267	0.01%
2020/08/12	0	0.00	9	115.11	117.00	-9	7,236	-0.12%
2020/08/11	0	0.00	5	116.00	116.00	-5	7,231	-0.07%
2020/08/10	0.1	119.00	20	119.00	118.50	-19.9	7,187	-0.28%
2020/08/07	1	122.00	20	121.75	122.00	-19	7,156	-0.27%
2020/08/06	7	123.50	13	123.54	122.00	-6	7,162	-0.08%
2020/08/05	2	122.00	40	122.50	122.50	-38	7,121	-0.53%
2020/08/04	4	121.50	0	0.00	122.00	4	7,138	0.06%
2020/08/03	3	122.83	55	124.86	122.50	-52	7,077	-0.73%
2020/07/31	2	128.50	34	128.68	125.00	-32	6,992	-0.46%
2020/07/30	1	127.00	15	126.17	125.50	-14	6,759	-0.21%
2020/07/29	26	122.60	8	122.50	123.50	18	6,553	0.27%
2020/07/28	0	0.00	1	121.00	117.00	-1	6,255	-0.02%
2020/07/27	2	119.00	108	118.66	117.50	-106	6,152	-1.72%	大賣/鉅額交易
2020/07/24	38	117.34	4	117.75	116.50	34	6,124	0.56%
2020/07/23	12	113.33	5	114.40	115.50	7	6,049	0.12%
2020/07/22	10	111.50	0	0.00	111.50	10	6,241	0.16%
2020/07/21	235	112.42	2	114.25	112.00	233	6,292	3.70%	大買/鉅額交易
2020/07/20	0	0.00	3.2	112.38	113.00	-3.2	6,253	-0.05%
2020/07/17	1	110.50	2	111.00	111.00	-1	6,262	-0.02%
2020/07/16	14	110.93	1	110.50	111.00	13	6,285	0.21%
2020/07/15	1	109.00	0.2	110.00	109.00	0.8	6,365	0.01%
2020/07/14	0	0.00	2	109.50	109.50	-2	6,407	-0.03%
2020/07/13	4	108.88	1	109.00	109.50	3	6,406	0.05%
2020/07/10	3	110.67	0	0.00	109.50	3	6,448	0.05%
2020/07/09	2.1	113.54	2	113.75	113.50	0.1	6,441	0.00%
2020/07/07	4	117.25	1	114.00	114.00	3	6,256	0.05%
2020/07/06	1.3	124.96	1	126.50	126.50	0.3	6,116	0.00%
2020/07/03	1	124.00	0	0.00	124.00	1	6,162	0.02%
2020/07/02	4	123.88	9	123.78	123.50	-5	6,214	-0.08%
2020/07/01	0.1	120.00	0	0.00	120.00	0.1	6,187	0.00%
2020/06/22	0	0.00	1	119.00	119.00	-1	6,365	-0.02%
2020/06/19	1	119.00	7	119.57	119.00	-6	6,358	-0.09%
2020/06/18	1	117.50	1	117.50	117.50	0	6,298	0.00%
2020/06/17	0	0.00	1	115.00	114.00	-1	6,238	-0.02%
2020/06/12	1	111.50	4	111.88	113.50	-3	6,321	-0.05%
2020/06/11	1	111.50	1	111.50	111.50	0	6,301	0.00%
2020/06/10	1	113.50	3	115.17	115.00	-2	6,277	-0.03%
2020/06/09	1.1	114.00	0	0.00	113.50	1.1	6,310	0.02%
2020/06/08	1	113.50	1	116.00	113.50	0	6,311	0.00%
2020/06/05	0	0.00	2	114.50	114.50	-2	6,269	-0.03%
2020/06/03	8	110.50	0	0.00	110.00	8	6,219	0.13%
2020/06/02	1	107.50	0	0.00	108.00	1	6,143	0.02%
2020/06/01	0	0.00	1	104.00	105.50	-1	6,056	-0.02%
2020/05/29	0	0.00	4	103.00	103.00	-4	6,033	-0.07%
2020/05/28	1	104.00	0	0.00	104.00	1	6,060	0.02%
2020/05/22	0	0.00	1	100.50	100.50	-1	5,957	-0.02%
2020/05/21	2	103.25	0	0.00	104.00	2	5,881	0.03%
2020/05/20	0	0.00	1	99.20	99.50	-1	5,688	-0.02%
2020/05/18	1	97.80	1	98.80	98.00	0	5,578	0.00%
2020/05/15	1	96.80	0	0.00	97.30	1	5,529	0.02%
2020/05/13	0	0.00	1	98.30	99.20	-1	5,447	-0.02%
2020/05/11	1	98.80	0	0.00	98.60	1	5,434	0.02%
2020/05/07	1	97.20	0	0.00	97.20	1	5,272	0.02%
2020/04/29	6	97.62	3	97.60	97.60	3	5,099	0.06%
2020/04/27	1	97.40	0	0.00	98.00	1	5,061	0.02%
2020/04/24	5	93.30	5	94.32	94.00	0	4,757	0.00%
2020/04/23	0	0.00	2	93.60	93.90	-2	4,664	-0.04%
2020/04/22	1	91.60	0	0.00	92.00	1	4,604	0.02%
2020/04/21	5	93.36	5	95.50	94.00	0	4,506	0.00%
2020/04/20	1	94.80	2	95.50	95.30	-1	4,410	-0.02%
2020/04/17	0	0.00	4	92.53	92.80	-4	4,257	-0.09%
2020/04/15	3	92.37	3	92.70	92.00	0	4,123	0.00%
2020/04/14	7	92.37	0	0.00	91.60	7	4,045	0.17%
2020/04/13	2	89.55	3	90.10	90.00	-1	3,958	-0.03%
2020/04/10	5	88.20	7	89.71	90.10	-2	3,937	-0.05%
2020/04/09	16	89.40	18	88.76	88.00	-2	3,901	-0.05%
2020/04/08	7	89.16	17	89.48	89.20	-10	3,786	-0.26%
2020/04/07	2	84.05	1	83.70	84.40	1	3,556	0.03%
2020/04/06	3	80.17	0	0.00	79.70	3	3,395	0.09%
2020/04/01	4	80.08	4	81.35	81.40	0	3,287	0.00%
2020/03/31	6	80.08	7	79.09	79.00	-1	3,217	-0.03%
2020/03/30	2	78.80	2	80.30	79.80	0	3,169	0.00%
2020/03/27	4	81.05	1	83.30	80.20	3	3,149	0.10%
2020/03/26	1	80.10	0	0.00	80.20	1	3,019	0.03%
2020/03/25	2	81.40	5	81.44	79.70	-3	3,005	-0.10%
2020/03/24	1	79.00	1	78.00	77.30	0	2,974	0.00%
2020/03/20	5	74.62	0	0.00	75.00	5	3,015	0.17%
2020/03/19	1	75.10	3	74.70	69.70	-2	3,017	-0.07%
2020/03/13	5	81.00	23	81.39	82.00	-18	2,893	-0.62%
2020/03/12	0	0.00	5	89.80	87.90	-5	2,830	-0.18%
2020/03/11	1	95.60	0	0.00	94.40	1	2,870	0.03%
2020/03/09	1	96.30	0	0.00	95.50	1	2,783	0.04%
2020/03/05	0	0.00	1	99.30	99.10	-1	2,734	-0.04%
2020/03/03	1	99.50	2	99.90	100.00	-1	2,706	-0.04%
2020/02/26	1	99.70	0	0.00	100.00	1	2,642	0.04%
2020/02/18	1	103.50	0	0.00	103.50	1	2,620	0.04%
2020/02/12	0	0.00	3	104.50	104.50	-3	2,641	-0.11%
2020/02/10	1	103.00	0	0.00	103.50	1	2,632	0.04%
2020/02/07	1	104.50	0	0.00	104.50	1	2,648	0.04%
2020/02/06	0	0.00	2	104.75	105.00	-2	2,686	-0.07%
2020/02/04	1	105.00	0	0.00	104.50	1	2,692	0.04%
2020/01/31	0	0.00	3	105.00	105.00	-3	2,735	-0.11%
2020/01/30	3	105.00	5	103.50	103.50	-2	2,703	-0.07%
2020/01/13	0	0.00	10	117.00	117.00	-10	3,228	-0.31%
2020/01/10	3	116.50	0	0.00	116.00	3	3,361	0.09%
2020/01/07	5	117.20	0	0.00	117.00	5	3,381	0.15%
2020/01/06	2	118.00	1	118.00	118.00	1	3,415	0.03%
2020/01/03	0	0.00	2	120.00	119.50	-2	3,458	-0.06%
2020/01/02	0	0.00	1	121.00	121.50	-1	3,467	-0.03%
2019/12/30	0	0.00	2	119.50	119.50	-2	3,475	-0.06%
2019/12/27	5	119.30	0	0.00	119.00	5	3,505	0.14%
2019/12/26	1	120.00	5	120.00	120.00	-4	3,540	-0.11%
2019/12/25	3	120.50	3	121.00	121.00	0	3,670	0.00%
2019/12/24	1	119.00	5	119.70	120.00	-4	3,661	-0.11%
2019/12/23	1	120.00	0	0.00	120.00	1	3,634	0.03%
2019/12/20	1	119.50	5	119.50	119.50	-4	3,625	-0.11%
2019/12/19	2	120.50	0	0.00	120.00	2	3,624	0.06%
2019/12/18	5	121.00	1	122.50	120.50	4	3,652	0.11%
2019/12/17	1	121.50	1	121.50	121.50	0	3,704	0.00%
2019/12/12	5	116.50	0	0.00	116.50	5	3,638	0.14%
2019/12/11	1	116.50	2	116.00	116.00	-1	3,705	-0.03%
2019/12/09	1	121.00	1	119.50	119.50	0	3,895	0.00%
2019/12/06	3	119.50	0	0.00	121.00	3	3,994	0.08%
2019/11/29	6	117.50	1	117.50	117.00	5	3,933	0.13%
2019/11/26	6	116.75	0	0.00	115.50	6	3,906	0.15%
2019/11/18	0	0.00	1	121.00	120.50	-1	3,812	-0.03%
2019/11/14	0	0.00	1	117.00	117.00	-1	3,834	-0.03%
2019/11/13	3	118.50	0	0.00	118.50	3	3,847	0.08%
2019/11/12	1	117.50	0	0.00	118.00	1	3,850	0.03%
2019/11/08	1	120.00	0	0.00	119.50	1	3,840	0.03%
2019/11/06	1	120.00	0	0.00	120.00	1	3,893	0.03%
2019/11/04	10	122.00	0	0.00	122.00	10	3,879	0.26%
2019/10/31	0	0.00	5	121.40	121.00	-5	3,924	-0.13%
2019/10/30	1	119.50	10	119.50	119.00	-9	3,888	-0.23%
2019/10/29	0	0.00	1	119.00	118.50	-1	3,871	-0.03%
2019/10/28	22	119.05	10	118.00	118.00	12	3,876	0.31%
2019/10/25	25	121.96	63	120.83	119.00	-38	3,854	-0.99%
2019/10/24	26	121.38	1	122.50	123.50	25	3,589	0.70%
2019/10/23	0	0.00	20	120.00	119.00	-20	3,472	-0.58%
2019/10/18	20	120.00	1	117.50	119.50	19	3,578	0.53%
2019/10/16	1	116.00	0	0.00	115.50	1	3,533	0.03%
2019/10/14	21	117.98	0	0.00	117.50	21	3,589	0.59%
2019/10/09	1	119.00	4	119.50	118.50	-3	3,605	-0.08%
2019/10/01	4	125.50	0	0.00	119.50	4	4,014	0.10%
2019/09/26	0	0.00	2	120.50	120.50	-2	3,880	-0.05%
2019/09/25	1	120.50	1	122.00	121.00	0	3,911	0.00%
2019/09/23	1	119.00	1	121.50	122.00	0	4,035	0.00%
2019/09/20	3	120.67	0	0.00	118.50	3	4,023	0.07%
2019/09/18	1	124.50	0	0.00	124.00	1	3,998	0.03%
2019/09/16	0	0.00	1	127.00	127.00	-1	3,935	-0.03%
2019/09/12	0	0.00	1	125.50	124.50	-1	3,855	-0.03%
2019/09/11	18	122.42	18	122.47	124.50	0	3,780	0.00%
2019/09/10	1	116.50	6	116.92	119.00	-5	3,582	-0.14%
2019/09/06	5	112.80	0	0.00	112.50	5	3,439	0.15%
2019/08/28	1	114.50	0	0.00	115.50	1	3,465	0.03%
2019/08/26	1	113.50	0	0.00	113.50	1	3,497	0.03%
2019/08/22	1	118.00	0	0.00	117.50	1	3,516	0.03%
2019/08/20	0	0.00	1	121.00	119.00	-1	3,533	-0.03%
2019/08/12	3	118.50	1	118.50	117.00	2	3,568	0.06%
2019/08/01	1	124.50	1	124.50	124.50	0	3,554	0.00%
2019/07/31	0	0.00	2	124.00	123.00	-2	3,572	-0.06%
2019/07/29	2	125.00	1	126.50	125.00	1	3,584	0.03%
2019/07/26	5	126.50	6	126.42	122.00	-1	3,557	-0.03%
2019/07/23	1	121.50	0	0.00	123.00	1	3,455	0.03%
2019/07/19	1	118.00	1	119.00	116.00	0	3,760	0.00%
2019/07/15	0	0.00	3	122.00	122.00	-3	3,619	-0.08%
2019/07/12	4	117.00	1	119.00	119.50	3	3,585	0.08%
2019/07/11	0	0.00	5	114.60	116.00	-5	3,414	-0.15%
2019/07/10	0	0.00	2	104.50	105.50	-2	3,204	-0.06%
2019/07/08	0	0.00	1	100.50	100.50	-1	3,137	-0.03%
2019/07/01	2	100.00	2	100.00	100.00	0	3,427	0.00%
2019/06/27	2	103.50	1	104.50	104.50	1	3,322	0.03%
2019/06/26	3	101.50	3	102.50	104.00	0	3,322	0.00%
2019/06/19	1	101.50	1	101.50	103.00	0	3,367	0.00%
2019/06/17	2	99.80	0	0.00	99.00	2	3,428	0.06%
2019/05/27	1	97.70	1	97.90	100.50	0	4,004	0.00%
2019/05/16	0	0.00	1	101.50	100.00	-1	4,150	-0.02%
2019/05/15	0	0.00	2	101.50	102.00	-2	4,181	-0.05%
2019/05/14	0	0.00	1	98.20	98.50	-1	4,310	-0.02%
2019/05/09	2	105.00	0	0.00	103.50	2	4,543	0.04%
2019/05/08	0	0.00	1	105.00	105.00	-1	4,552	-0.02%
2019/05/06	1	101.50	1	101.50	101.50	0	4,619	0.00%
2019/05/02	0	0.00	1	105.00	105.00	-1	4,584	-0.02%
2019/04/30	1	103.50	0	0.00	104.00	1	4,591	0.02%
2019/04/29	0	0.00	2	105.00	105.00	-2	4,614	-0.04%
2019/04/26	1	103.50	1	103.50	103.00	0	4,594	0.00%
2019/04/25	7	109.79	2	109.75	111.50	5	4,696	0.11%
2019/04/22	0	0.00	1	105.00	105.00	-1	4,623	-0.02%
2019/04/19	0	0.00	1	104.00	103.00	-1	4,700	-0.02%
2019/04/18	2	105.00	0	0.00	102.00	2	4,868	0.04%
2019/04/17	1	104.50	0	0.00	104.50	1	4,883	0.02%
2019/04/16	0	0.00	1	107.50	107.50	-1	4,856	-0.02%
2019/04/11	12	104.63	11	103.05	103.00	1	4,844	0.02%
2019/04/10	0	0.00	4	104.50	105.50	-4	4,838	-0.08%
2019/04/09	0	0.00	6	106.50	107.00	-6	4,806	-0.12%
2019/04/08	1	101.00	2	103.50	104.00	-1	4,728	-0.02%
2019/04/03	3	100.50	2	101.00	101.00	1	4,651	0.02%
2019/04/01	0	98.50	0	0.00	98.80	0	4,679	0.00%
2019/03/29	0	0.00	2	99.00	98.60	-2	4,652	-0.04%
2019/03/28	1	97.60	0	0.00	97.60	1	4,754	0.02%
2019/03/27	0	0.00	5	98.90	99.10	-5	4,905	-0.10%
2019/03/26	0	0.00	3	98.00	97.70	-3	5,061	-0.06%
2019/03/25	1	96.20	0	0.00	96.30	1	5,218	0.02%
2019/03/22	0	0.00	1	97.50	97.00	-1	5,219	-0.02%
2019/03/21	1	99.10	0	0.00	98.90	1	5,238	0.02%
2019/03/20	1	100.00	0	0.00	99.60	1	5,353	0.02%
2019/03/19	1	100.00	5	102.50	99.50	-4	5,353	-0.07%
2019/03/18	6	97.90	2	97.80	98.30	4	5,316	0.08%
2019/03/15	8	98.23	0	0.00	96.70	8	5,360	0.15%
2019/03/14	6	97.30	2	97.45	97.40	4	5,249	0.08%
2019/03/13	0	0.00	1	96.00	95.60	-1	5,239	-0.02%
2019/03/12	1	95.70	1	96.00	94.40	0	5,221	0.00%
2019/03/07	5	94.80	5	94.50	94.80	0	5,425	0.00%
2019/03/06	4	94.48	4	95.05	94.30	0	5,493	0.00%
2019/03/04	2	94.30	0	0.00	93.10	2	5,578	0.04%
2019/02/21	3	94.50	4	94.38	94.40	-1	5,999	-0.02%
2019/02/20	9	95.17	9	94.80	94.00	0	6,036	0.00%
2019/02/19	0	0.00	1	95.20	94.80	-1	6,108	-0.02%
2019/02/18	7	96.63	12	95.28	94.80	-5	6,322	-0.08%
2019/02/15	9	96.23	3	96.30	96.10	6	6,336	0.09%
2019/02/14	0	0.00	6	92.90	94.00	-6	6,321	-0.09%
2019/02/13	7	93.37	4	93.20	93.00	3	6,450	0.05%
2019/02/12	4	97.40	6	96.65	97.40	-2	6,428	-0.03%
2019/02/11	6	88.23	5	89.08	89.00	1	6,464	0.02%
2019/01/30	3	87.50	5	86.90	87.10	-2	6,542	-0.03%
2019/01/29	8	86.36	7	86.04	86.30	1	6,842	0.01%
2019/01/28	4	84.45	4	84.90	84.70	0	6,971	0.00%
2019/01/25	6	84.35	7	85.17	86.00	-1	7,088	-0.01%
2019/01/22	3	82.20	3	82.10	81.60	0	8,051	0.00%
2019/01/21	4	82.55	5	82.32	82.00	-1	8,234	-0.01%
2019/01/18	9	82.67	13	82.74	82.60	-4	8,624	-0.05%
2019/01/17	21	83.57	26	82.31	82.50	-5	8,731	-0.06%
2019/01/16	12	88.69	17	88.88	88.80	-5	8,568	-0.06%
2019/01/15	19	88.05	13	88.08	88.40	6	8,998	0.07%
2019/01/14	12	86.30	9	85.57	85.40	3	9,202	0.03%
2019/01/11	10	86.45	10	86.95	86.90	0	9,299	0.00%
2019/01/10	2	84.25	4	85.50	88.20	-2	9,206	-0.02%
2019/01/09	4	83.85	4	82.30	82.30	0	9,039	0.00%
2019/01/08	2	81.70	2	83.20	83.20	0	8,993	0.00%
2019/01/07	10	83.00	2	82.40	82.40	8	8,979	0.09%
2019/01/04	5	81.44	7	81.00	81.00	-2	8,956	-0.02%
2019/01/03	4	81.75	2	82.50	82.50	2	8,977	0.02%
2019/01/02	1	84.00	1	81.90	82.10	0	8,972	0.00%
2018/12/28	1	83.00	0	0.00	84.50	1	8,952	0.01%
2018/12/25	0	0.00	1	81.40	81.00	-1	8,955	-0.01%
2018/12/21	1	85.00	1	85.00	85.00	0	8,909	0.00%
2018/12/20	1	87.40	1	87.50	87.50	0	8,796	0.00%
2018/12/19	0	0.00	3	84.00	86.00	-3	8,697	-0.03%
2018/12/13	3	87.00	5	86.90	85.90	-2	8,310	-0.02%
2018/12/11	2	81.80	2	83.00	83.00	0	8,215	0.00%
2018/12/05	1	83.60	3	83.60	83.50	-2	8,173	-0.02%
2018/12/04	0	0.00	4	85.40	85.40	-4	8,191	-0.05%
2018/12/03	2	84.80	1	85.50	85.50	1	8,152	0.01%
2018/11/30	2	82.30	2	84.30	84.30	0	8,070	0.00%
2018/11/29	1	81.90	167	81.68	80.80	-166	7,997	-2.08%	大賣/鉅額交易
2018/11/28	2	81.20	2	80.60	80.60	0	7,949	0.00%
2018/11/27	2	79.65	2	82.10	82.10	0	7,878	0.00%
2018/11/26	2	78.70	0	0.00	79.90	2	7,804	0.03%
2018/11/23	2	77.60	1	77.00	76.70	1	7,802	0.01%
2018/11/22	2	78.40	0	0.00	77.50	2	7,711	0.03%
2018/11/20	1	83.50	0	0.00	80.10	1	7,370	0.01%
2018/11/19	3	86.63	0	0.00	86.50	3	7,170	0.04%
2018/11/15	0	0.00	2	85.25	86.00	-2	7,004	-0.03%
2018/11/14	1	84.80	2	84.30	82.70	-1	6,800	-0.01%
2018/11/13	2	83.15	2	84.30	84.70	0	6,745	0.00%
2018/11/08	2	83.15	3	82.93	81.50	-1	6,402	-0.02%
2018/11/07	4	80.65	3	80.47	81.40	1	6,148	0.02%
2018/11/06	0	0.00	5	81.76	80.30	-5	6,044	-0.08%
2018/11/05	8	81.08	6	80.25	78.30	2	5,695	0.04%
2018/11/02	2	80.55	2	81.30	81.30	0	5,536	0.00%
2018/11/01	9	81.91	10	82.38	80.40	-1	5,439	-0.02%
2018/10/31	3	79.60	3	80.93	80.90	0	5,060	0.00%
2018/10/30	7	77.73	6	78.23	80.30	1	4,866	0.02%
2018/10/29	7	74.49	9	74.79	76.40	-2	4,611	-0.04%
2018/10/26	108	74.84	4	77.15	73.30	104	4,463	2.33%	大買/鉅額交易
2018/10/25	3	72.60	4	73.73	75.10	-1	4,117	-0.02%
2018/10/23	0	0.00	5	74.42	74.50	-5	4,142	-0.12%
2018/10/22	2	71.85	2	71.55	71.50	0	4,070	0.00%
2018/10/19	0	0.00	4	68.25	67.70	-4	3,798	-0.11%
2018/09/26	1	68.40	1	69.30	68.10	0	3,959	0.00%
2018/09/25	0	0.00	1	68.30	68.10	-1	3,891	-0.03%
2018/09/19	0	0.00	1	68.50	68.50	-1	3,864	-0.03%
2018/09/14	0	0.00	1	67.90	68.00	-1	3,744	-0.03%
2018/09/13	1	67.90	1	67.90	68.00	0	3,724	0.00%
2018/09/07	1	67.40	1	67.00	65.70	0	3,609	0.00%
2018/09/05	6	68.75	19	68.08	67.60	-13	3,585	-0.36%
2018/09/04	15	68.13	0	69.00	69.00	15	3,546	0.42%
2018/09/03	0	0.00	3	67.53	67.40	-3	3,602	-0.08%
2018/08/30	4	67.65	10	68.00	67.60	-6	3,608	-0.17%
2018/08/29	10	66.15	0	0.00	66.60	10	3,593	0.28%
2018/08/28	0	0.00	1	66.70	66.30	-1	3,665	-0.03%
2018/08/09	0	0.00	3	67.50	67.50	-3	3,741	-0.08%
2018/08/03	0	0.00	1	66.70	66.70	-1	3,616	-0.03%
2018/08/02	0	0.00	10	64.10	64.20	-10	3,518	-0.28%
2018/07/30	1	65.60	2	65.70	65.00	-1	3,424	-0.03%
2018/07/24	4	62.13	0	0.00	61.80	4	2,973	0.13%
2018/07/19	1	61.80	1	60.80	60.70	0	3,066	0.00%
2018/07/13	2	59.40	0	0.00	59.50	2	3,057	0.07%
2018/07/02	0	0.00	2	61.20	60.90	-2	3,251	-0.06%
2018/06/29	2	60.20	0	0.00	61.00	2	3,258	0.06%
2018/06/07	0	0.00	10	65.40	66.20	-10	3,944	-0.25%
2018/05/25	0	0.00	1	61.90	61.80	-1	4,386	-0.02%
2018/05/15	1	61.90	0	0.00	61.00	1	5,329	0.02%
2018/05/11	15	62.40	0	0.00	62.10	15	5,637	0.27%
2018/05/09	0	0.00	1	61.40	61.10	-1	5,666	-0.02%
2018/05/02	5	62.10	0	0.00	62.40	5	5,674	0.09%
2018/04/30	2	61.80	0	0.00	61.60	2	5,668	0.04%
2018/04/27	1	63.90	0	0.00	63.80	1	5,593	0.02%
2018/04/25	0	0.00	4	68.20	69.80	-4	5,500	-0.07%
2018/04/23	0	0.00	6	72.00	71.70	-6	5,556	-0.11%
2018/04/17	7	71.63	0	0.00	71.30	7	5,666	0.12%
2018/04/10	0	0.00	5	73.10	73.40	-5	5,586	-0.09%
2018/04/03	1	72.20	0	0.00	72.30	1	5,579	0.02%
2018/03/31	5	71.60	0	0.00	71.90	5	5,620	0.09%
2018/03/29	1	71.70	0	0.00	71.50	1	5,633	0.02%
2018/03/23	1	75.60	0	0.00	75.80	1	5,507	0.02%
2018/03/21	0	0.00	1	78.40	77.40	-1	5,694	-0.02%
2018/03/16	0	0.00	1	78.20	76.60	-1	6,840	-0.01%
2018/03/15	1	76.40	5	76.40	76.10	-4	6,663	-0.06%
2018/03/14	2	76.00	0	0.00	77.30	2	6,648	0.03%
2018/03/13	2	78.10	0	0.00	78.30	2	6,606	0.03%
2018/03/09	0	0.00	1	78.39	78.10	-1	6,590	-0.02%
2018/03/07	0	0.00	5	79.50	78.30	-5	6,581	-0.08%
2018/03/06	9	78.39	3	77.40	78.50	6	6,572	0.09%
2018/03/05	3	80.27	2	79.15	78.50	1	6,523	0.02%
2018/03/02	3	81.80	0	0.00	81.60	3	6,385	0.05%
2018/03/01	5	81.98	2	83.00	82.80	3	6,348	0.05%
2018/02/27	3	83.57	2	84.00	82.50	1	6,284	0.02%
2018/02/26	2	82.80	3	82.76	82.20	-1	6,119	-0.02%
2018/02/23	0	0.00	4	80.00	80.20	-4	5,848	-0.07%
2018/02/22	3	77.37	6	77.20	77.50	-3	5,672	-0.05%
2018/02/21	0	0.00	1	75.80	77.40	-1	5,655	-0.02%
2018/02/09	0	0.00	1	74.80	74.80	-1	5,529	-0.02%
2018/02/08	2	75.25	3	75.03	73.50	-1	5,512	-0.02%
2018/02/07	0	0.00	1	75.30	74.50	-1	5,498	-0.02%
2018/02/05	0	0.00	2	75.15	77.00	-2	5,337	-0.04%
2018/02/02	0	0.00	1	75.00	75.00	-1	5,200	-0.02%
2018/01/30	2	73.40	0	0.00	73.40	2	5,322	0.04%
2018/01/29	0	0.00	4	74.80	75.00	-4	5,321	-0.08%
2018/01/26	0	0.00	5	73.30	72.60	-5	5,238	-0.10%
2018/01/25	7	74.60	0	0.00	73.50	7	5,308	0.13%
2018/01/24	0	0.00	2	74.20	74.80	-2	5,382	-0.04%
2018/01/22	0	0.00	2	74.35	74.60	-2	5,675	-0.04%
2018/01/19	2	72.60	2	73.40	73.70	0	5,866	0.00%
2018/01/18	4	72.73	3	73.17	73.20	1	5,858	0.02%
2018/01/17	1	71.70	0	0.00	72.00	1	5,797	0.02%
2018/01/16	1	71.60	0	0.00	71.20	1	5,761	0.02%
2018/01/15	3	69.93	3	70.03	69.80	0	5,784	0.00%
2018/01/12	4	70.45	0	0.00	70.20	4	5,818	0.07%
2018/01/11	0	0.00	10	69.16	70.00	-10	5,762	-0.17%
2018/01/10	1	68.70	3	68.80	68.00	-2	5,746	-0.03%
2018/01/09	2	69.80	0	0.00	69.20	2	5,729	0.03%
2018/01/08	8	70.44	0	0.00	70.30	8	5,717	0.14%
2018/01/05	0	0.00	1	70.90	70.30	-1	5,715	-0.02%
2018/01/04	2	69.90	0	0.00	70.30	2	5,702	0.04%
2018/01/03	0	0.00	1	70.00	69.80	-1	5,736	-0.02%
2018/01/02	0	0.00	5	70.20	70.00	-5	5,764	-0.09%