瑞儀 (6176)-日盛-忠孝券商分點個股進出

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
202.0
漲跌
▲2.0
漲幅
+1.00%
成交量
1,623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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/06	0	0.00	3	110.67	111.00	-3	1,633	-0.18%
2023/03/30	0	0.00	0	110.00	110.00	0	1,658	0.00%
2023/03/29	0	0.00	2	109.00	110.00	-2	1,686	-0.12%
2023/03/28	6	109.92	3	110.17	109.50	3	1,724	0.17%
2023/03/24	0	0.00	2	108.50	108.50	-2	1,896	-0.11%
2023/03/22	0	0.00	3	108.00	108.00	-3	1,842	-0.16%
2023/03/20	0.1	106.00	0	0.00	106.50	0.1	1,848	0.01%
2023/03/17	0	0.00	10	105.00	105.00	-10	1,857	-0.54%
2023/03/16	0	0.00	1	104.00	104.00	-1	1,832	-0.05%
2023/03/15	4.4	105.50	0	0.00	105.00	4.4	1,819	0.24%
2023/03/10	0	0.00	1	106.00	106.00	-1	1,799	-0.06%
2023/03/08	1	108.02	0	0.00	108.50	1	1,800	0.06%
2023/03/07	0	0.00	2	108.50	108.50	-2	1,810	-0.11%
2023/03/06	2	107.50	0	0.00	108.00	2	1,798	0.11%
2023/02/21	0	0.00	1	105.00	106.00	-1	1,834	-0.05%
2023/02/17	0	0.00	2	104.75	104.50	-2	1,863	-0.11%
2023/02/09	1	104.00	0	0.00	103.50	1	1,960	0.05%
2023/02/07	0	0.00	10	103.50	104.00	-10	1,957	-0.51%
2023/02/06	0	0.00	1	104.00	103.50	-1	1,973	-0.05%
2023/02/03	1	103.00	0	0.00	103.00	1	1,981	0.05%
2023/02/02	0	0.00	1	104.00	103.50	-1	2,022	-0.05%
2023/02/01	1	103.00	0	0.00	103.00	1	2,036	0.05%
2023/01/30	0	0.00	3	102.50	102.00	-3	1,993	-0.15%
2023/01/12	0	98.90	0	0.00	98.10	0	1,980	0.00%
2023/01/09	7.1	98.87	0	0.00	98.80	7.1	2,004	0.35%
2023/01/06	14	101.18	0	0.00	101.50	14	1,947	0.72%
2022/12/27	1	105.50	0	0.00	105.50	1	1,956	0.05%
2022/12/23	1	105.00	0	0.00	106.00	1	1,990	0.05%
2022/12/21	2	107.00	0	0.00	106.50	2	2,013	0.10%
2022/12/19	0	0.00	13	108.35	109.00	-13	1,994	-0.65%
2022/12/16	0	0.00	13	106.54	107.00	-13	1,886	-0.69%
2022/12/12	0	0.00	1	104.50	106.00	-1	1,915	-0.05%
2022/12/09	0	0.00	5	106.00	106.00	-5	1,953	-0.26%
2022/12/01	0	0.00	3	105.50	106.00	-3	1,951	-0.15%
2022/11/25	0	0.00	2	102.50	102.00	-2	1,945	-0.10%
2022/11/23	1	104.50	2	104.00	104.00	-1	1,936	-0.05%
2022/11/16	1	103.00	1	103.50	103.50	0	1,852	0.00%
2022/11/15	0	0.00	2.5	102.60	103.50	-2.5	1,835	-0.14%
2022/11/11	0	0.00	1	102.00	101.50	-1	1,812	-0.06%
2022/11/10	0	0.00	1	101.00	101.00	-1	1,791	-0.06%
2022/11/09	1	100.00	2	101.00	101.50	-1	1,782	-0.06%
2022/11/04	2	98.60	0	0.00	99.10	2	1,771	0.11%
2022/11/03	0	0.00	2	99.80	99.90	-2	1,791	-0.11%
2022/11/02	0	0.00	3	99.80	99.90	-3	1,822	-0.16%
2022/10/31	1	98.90	0	0.00	98.40	1	1,805	0.06%
2022/10/28	2	97.20	1	96.30	95.60	1	1,772	0.06%
2022/10/27	0	0.00	1	94.00	94.60	-1	1,749	-0.06%
2022/10/26	1	92.50	0	0.00	92.90	1	1,741	0.06%
2022/10/25	2	93.90	0	0.00	93.20	2	1,744	0.11%
2022/10/19	0	0.00	6	98.80	98.50	-6	1,744	-0.34%
2022/10/18	0	0.00	1	98.50	98.50	-1	1,728	-0.06%
2022/10/14	6	96.00	1	96.00	96.00	5	1,744	0.29%
2022/10/13	1	94.60	0	0.00	94.70	1	1,778	0.06%
2022/10/12	1	97.10	0	0.00	97.40	1	1,797	0.06%
2022/10/07	5	98.90	0	0.00	99.00	5	1,816	0.28%
2022/10/05	1	99.50	2	98.20	97.80	-1	1,819	-0.05%
2022/10/04	1	96.20	0	0.00	98.00	1	1,806	0.06%
2022/09/28	0	0.00	2	100.50	100.50	-2	1,708	-0.12%
2022/09/26	1	96.60	0	0.00	96.30	1	1,618	0.06%
2022/09/21	0	0.00	2	100.00	100.50	-2	1,615	-0.12%
2022/09/20	1	99.20	0	0.00	100.50	1	1,599	0.06%
2022/09/19	0	0.00	2	101.49	98.90	-2	1,600	-0.13%
2022/09/16	0	101.00	0	0.00	101.00	0	1,663	0.00%
2022/09/15	1	99.90	0	0.00	99.00	1	1,689	0.06%
2022/09/07	0	0.00	0	95.70	96.00	0	1,758	0.00%
2022/09/06	0	0.00	0	97.50	95.50	0	1,763	0.00%
2022/09/05	2	97.10	0	0.00	96.50	2	1,748	0.11%
2022/08/23	0	0.00	0	100.00	100.00	0	1,727	0.00%
2022/08/15	1	99.90	0	0.00	100.00	1	1,714	0.06%
2022/08/08	1	96.70	1	95.40	96.50	0	1,629	0.00%
2022/08/05	0	94.10	1	95.00	94.60	-1	1,619	-0.06%
2022/07/29	2	91.10	0	0.00	93.30	2	1,628	0.12%
2022/07/26	1	87.70	0	0.00	87.70	1	1,581	0.06%
2022/07/25	0	88.40	0	0.00	88.40	0	1,632	0.00%
2022/07/20	0	0.00	5	86.00	85.80	-5	1,618	-0.31%
2022/07/14	0	0.00	0	84.10	83.40	0	1,616	0.00%
2022/07/11	0	84.50	0	0.00	84.10	0	1,630	0.00%
2022/07/01	0.2	84.00	0	0.00	82.90	0.2	1,665	0.01%
2022/06/27	1	87.10	2	88.30	87.10	-1	1,598	-0.06%
2022/06/24	4	87.05	0	0.00	86.70	4	1,598	0.25%
2022/06/23	4	98.55	0	0.00	97.60	4	1,512	0.26%
2022/06/22	0	0.00	1	100.50	100.50	-1	1,441	-0.07%
2022/06/21	0	0.00	1	101.50	102.50	-1	1,412	-0.07%
2022/06/08	0	0.00	1	106.50	106.50	-1	1,440	-0.07%
2022/06/02	1	106.00	1	105.50	105.50	0	1,491	0.00%
2022/05/20	0	0.00	1	102.50	103.50	-1	1,679	-0.06%
2022/05/19	1	102.50	0	0.00	103.00	1	1,682	0.06%
2022/05/06	1	103.50	0	0.00	104.00	1	1,727	0.06%
2022/05/03	1	101.50	0	0.00	103.00	1	1,792	0.06%
2022/04/29	2	104.50	1	102.50	102.50	1	1,804	0.06%
2022/04/28	0	0.00	0.1	103.00	103.00	-0.1	1,804	-0.01%
2022/04/27	0	0.00	3	103.83	104.50	-3	1,786	-0.17%
2022/04/22	0	0.00	0.1	107.00	107.50	-0.1	1,892	0.00%
2022/04/21	0	0.00	1	106.00	106.50	-1	1,867	-0.05%
2022/04/20	0	105.00	0	0.00	105.50	0	1,862	0.00%
2022/04/19	0	105.00	0	0.00	105.00	0	1,856	0.00%
2022/04/15	0	0.00	2	104.00	104.50	-2	1,850	-0.11%
2022/04/11	0	0.00	1	101.00	101.50	-1	1,873	-0.05%
2022/04/08	0	0.00	1	103.00	102.50	-1	1,874	-0.05%
2022/04/07	0	0.00	2	102.00	101.50	-2	1,891	-0.11%
2022/03/23	1	102.50	0	0.00	102.50	1	2,006	0.05%
2022/03/22	0	102.00	0	0.00	102.50	0	2,035	0.00%
2022/03/18	0	0.00	1	102.00	102.00	-1	2,073	-0.05%
2022/03/17	0	0.00	1	102.00	102.00	-1	2,059	-0.05%
2022/03/16	0	0.00	1	100.00	100.50	-1	2,033	-0.05%
2022/03/15	1	100.00	2	100.00	100.00	-1	2,013	-0.05%
2022/03/10	0	0.00	1	102.00	102.50	-1	1,998	-0.05%
2022/03/09	1	101.00	0	0.00	101.00	1	1,990	0.05%
2022/03/08	0	0.00	1	100.00	100.50	-1	1,987	-0.05%
2022/03/07	0	0.00	1	101.00	100.50	-1	1,952	-0.05%
2022/03/04	1	102.00	0	0.00	103.00	1	1,922	0.05%
2022/03/03	0	0.00	1	103.00	103.00	-1	1,913	-0.05%
2022/03/01	1	100.50	7	100.50	101.50	-6	1,893	-0.32%
2022/02/24	0	0.00	1	100.00	99.80	-1	1,885	-0.05%
2022/02/23	0	0.00	1	100.50	100.50	-1	1,856	-0.05%
2022/02/15	1	101.00	0	0.00	101.50	1	1,993	0.05%
2022/02/14	0.5	101.00	0	0.00	101.00	0.5	1,998	0.03%
2022/01/21	5	101.00	0	0.00	101.00	5	2,020	0.25%
2022/01/20	0	0.00	1	103.50	103.50	-1	1,977	-0.05%
2022/01/18	3.1	105.00	15	104.47	105.00	-12	1,934	-0.62%
2022/01/17	0	0.00	2	102.00	102.50	-2	1,842	-0.11%
2022/01/12	0	0.00	1	101.00	101.00	-1	1,841	-0.05%
2022/01/11	1	101.00	0	0.00	101.00	1	1,834	0.05%
2022/01/10	5	100.50	0	0.00	101.50	5	1,842	0.27%
2022/01/07	1	100.50	0	0.00	101.50	1	1,858	0.05%
2022/01/05	2	101.50	0	0.00	101.50	2	1,942	0.10%
2022/01/04	0	0.00	21	102.00	102.00	-21	1,939	-1.08%
2021/12/30	3	100.50	2	101.00	101.00	1	1,912	0.05%
2021/12/24	0	0.00	0	100.00	100.50	0	1,886	0.00%
2021/12/23	1	100.00	1	99.80	99.90	0	1,875	0.00%
2021/12/22	0	0.00	4	99.03	99.50	-4	1,861	-0.21%
2021/12/20	0	0.00	0	98.60	98.30	0	1,846	0.00%
2021/12/17	2	98.30	5	98.90	99.10	-3	1,852	-0.16%
2021/12/16	0	0.00	4	98.10	98.10	-4	1,824	-0.22%
2021/12/14	10	95.15	0	0.00	95.00	10	1,847	0.54%
2021/12/09	1	98.00	0	0.00	97.80	1	1,808	0.06%
2021/12/03	0	0.00	3	97.10	97.70	-3	1,811	-0.17%
2021/12/01	0	0.00	1	96.90	97.10	-1	1,823	-0.05%
2021/11/30	0	0.00	1	97.50	96.00	-1	1,829	-0.05%
2021/11/29	5	95.40	2	96.50	96.50	3	1,820	0.16%
2021/11/26	2	97.20	0	0.00	97.00	2	1,818	0.11%
2021/11/24	1	98.00	5	98.00	98.40	-4	1,806	-0.22%
2021/11/23	0	0.00	3	99.17	98.50	-3	1,794	-0.17%
2021/11/19	10	99.70	0	0.00	99.70	10	1,800	0.56%
2021/11/18	27	100.37	18	99.64	100.50	9	1,785	0.50%
2021/11/17	11	97.97	3	98.03	97.90	8	1,736	0.46%
2021/11/16	2	98.05	3	98.20	97.70	-1	1,752	-0.06%
2021/11/08	0	0.00	5	98.20	98.20	-5	1,834	-0.27%
2021/11/05	0.1	96.70	1	96.50	96.60	-0.9	1,863	-0.05%
2021/11/02	2	98.10	0	0.00	96.10	2	1,975	0.10%
2021/11/01	4	97.78	0	0.00	97.90	4	1,999	0.20%
2021/10/29	5	97.50	1	97.10	97.30	4	2,060	0.19%
2021/10/27	1	94.20	0	0.00	94.30	1	2,147	0.05%
2021/10/20	1	91.50	0	0.00	92.00	1	2,297	0.04%
2021/10/15	0	0.00	1	89.10	89.70	-1	2,683	-0.04%
2021/10/14	0.2	89.90	1	88.70	88.70	-0.8	2,725	-0.03%
2021/10/13	2	91.00	0	0.00	90.80	2	2,723	0.07%
2021/09/30	0	0.00	1	92.80	93.50	-1	3,168	-0.03%
2021/09/27	0.2	93.00	0	0.00	92.80	0.2	3,329	0.01%
2021/09/24	1	93.30	0	0.00	92.70	1	3,345	0.03%
2021/09/23	5.4	92.86	0	0.00	92.70	5.4	3,338	0.16%
2021/09/22	5.4	93.53	0	0.00	92.60	5.4	3,330	0.16%
2021/09/15	1	94.90	0	0.00	94.70	1	3,374	0.03%
2021/09/14	0	0.00	1	95.40	95.50	-1	3,391	-0.03%
2021/09/13	4.2	94.25	0	0.00	94.60	4.2	3,391	0.12%
2021/09/10	6	94.52	0	0.00	94.50	6	3,401	0.18%
2021/09/09	0	0.00	1	94.00	94.40	-1	3,437	-0.03%
2021/09/08	1	95.00	0	0.00	94.10	1	3,446	0.03%
2021/09/01	0	0.00	3	99.20	99.00	-3	3,479	-0.09%
2021/08/25	0	0.00	0	99.10	99.10	0	3,497	0.00%
2021/08/24	0	0.00	1	96.90	97.50	-1	3,483	-0.03%
2021/08/20	2	94.60	0	0.00	93.80	2	3,469	0.06%
2021/08/19	1	96.20	0	0.00	96.00	1	3,453	0.03%
2021/08/18	0	0.00	1	97.60	97.90	-1	3,429	-0.03%
2021/08/17	1	96.80	2	97.50	97.60	-1	3,418	-0.03%
2021/08/16	1	95.80	1	96.10	96.30	0	3,376	0.00%
2021/08/13	7	96.50	1	96.10	95.30	6	3,368	0.18%
2021/08/12	0	0.00	2	97.60	97.60	-2	3,354	-0.06%
2021/08/11	8	97.45	0	0.00	97.10	8	3,366	0.24%
2021/08/10	4	99.10	0	0.00	98.90	4	3,348	0.12%
2021/08/09	8	100.56	2	100.00	100.50	6	3,349	0.18%
2021/08/06	2	101.00	0	102.50	101.00	2	3,377	0.06%
2021/08/05	2	102.00	0	0.00	102.50	2	3,393	0.06%
2021/08/04	2	101.25	0	0.00	101.00	2	3,452	0.06%
2021/08/03	12	101.50	252	101.01	102.50	-240	3,476	-6.90%	大賣/鉅額交易
2021/08/02	2	103.75	0	0.00	104.00	2	3,441	0.06%
2021/07/30	2	106.25	0	0.00	105.50	2	3,429	0.06%
2021/07/29	9	106.67	0	0.00	107.00	9	3,435	0.26%
2021/07/28	2	106.75	0	0.00	107.00	2	3,455	0.06%
2021/07/27	4	110.00	1	109.00	109.00	3	3,535	0.08%
2021/07/26	1	110.50	0	0.00	110.50	1	3,628	0.03%
2021/07/23	11	111.09	0	0.00	110.50	11	3,795	0.29%
2021/07/22	5	123.60	1	123.50	124.50	4	3,602	0.11%
2021/07/21	5	123.20	0	0.00	123.00	5	3,539	0.14%
2021/07/20	1	124.00	0	0.00	124.50	1	3,511	0.03%
2021/07/19	1	126.00	0	0.00	125.50	1	3,453	0.03%
2021/07/16	2	126.50	1	127.00	127.00	1	3,461	0.03%
2021/07/15	1	125.50	0	0.00	126.00	1	3,471	0.03%
2021/07/13	6	125.17	1	126.50	125.00	5	3,450	0.14%
2021/07/12	12	126.00	0	0.00	126.50	12	3,402	0.35%
2021/07/08	0	0.00	2	129.00	129.00	-2	3,466	-0.06%
2021/07/06	0	0.00	4	127.38	128.00	-4	3,355	-0.12%
2021/07/05	2	126.00	4	126.00	126.00	-2	3,340	-0.06%
2021/07/02	0	0.00	10	125.40	125.50	-10	3,353	-0.30%
2021/07/01	0	0.00	2	122.75	122.50	-2	3,352	-0.06%
2021/06/30	40	120.75	1	120.50	121.50	39	3,347	1.17%
2021/06/28	1	122.00	1	122.00	122.00	0	3,360	0.00%
2021/06/25	1	119.00	6	120.33	120.00	-5	3,372	-0.15%
2021/06/24	21	118.02	0	0.00	118.50	21	3,373	0.62%
2021/06/22	1	116.50	0	0.00	116.50	1	3,397	0.03%
2021/06/21	20	116.73	0	0.00	116.00	20	3,419	0.58%
2021/06/18	28	118.27	0	0.00	117.50	28	3,498	0.80%
2021/06/17	21	118.29	0	0.00	119.00	21	3,524	0.60%
2021/06/16	41	119.35	0	0.00	119.50	41	3,586	1.14%
2021/06/15	20	118.25	0	0.00	118.50	20	3,653	0.55%
2021/06/11	0	0.00	1	118.00	117.50	-1	3,697	-0.03%
2021/06/08	22	117.23	0	0.00	117.00	22	3,990	0.55%
2021/06/07	0	0.00	1	118.50	118.00	-1	4,029	-0.02%
2021/06/04	1	118.00	0	0.00	118.50	1	4,048	0.02%
2021/06/03	2	119.00	2	119.50	119.00	0	4,085	0.00%
2021/06/01	2	119.50	0	0.00	119.50	2	4,144	0.05%
2021/05/31	21	117.02	0	0.00	118.00	21	4,168	0.50%
2021/05/25	1	117.00	0	0.00	117.50	1	4,349	0.02%
2021/05/21	1	117.00	0	0.00	116.50	1	4,376	0.02%
2021/05/20	29	115.50	0	0.00	116.00	29	4,383	0.66%
2021/05/18	2	113.25	0	0.00	116.00	2	4,428	0.05%
2021/05/17	1	111.00	5	111.00	110.00	-4	4,440	-0.09%
2021/05/14	1	117.50	0	0.00	116.00	1	4,404	0.02%
2021/05/12	1	113.50	1	116.00	117.00	0	4,304	0.00%
2021/05/11	1	124.00	3	120.50	120.50	-2	4,221	-0.05%
2021/05/07	1	128.50	0	0.00	130.00	1	4,206	0.02%
2021/05/06	1	126.50	1	126.00	126.50	0	4,219	0.00%
2021/05/05	5	125.30	0	0.00	125.00	5	4,233	0.12%
2021/05/04	4	127.13	2	129.50	127.00	2	4,266	0.05%
2021/05/03	4	131.25	7	130.50	130.50	-3	4,242	-0.07%
2021/04/29	9	129.33	7	129.43	128.50	2	4,190	0.05%
2021/04/27	1	127.50	0	0.00	127.50	1	4,141	0.02%
2021/04/22	9	124.78	0	0.00	124.00	9	4,261	0.21%
2021/04/21	0	0.00	2	125.00	126.50	-2	4,388	-0.05%
2021/04/15	2	121.50	2	121.75	121.50	0	4,555	0.00%
2021/04/14	1	124.00	4	122.00	123.00	-3	4,496	-0.07%
2021/04/12	1	127.50	1	127.50	127.50	0	4,450	0.00%
2021/04/09	1	128.50	0	0.00	129.00	1	4,414	0.02%
2021/04/08	0	0.00	3	129.00	129.50	-3	4,358	-0.07%
2021/04/07	0	0.00	11.3	127.85	129.00	-11.3	4,313	-0.26%
2021/04/06	1	127.00	15	126.50	126.50	-14	4,258	-0.33%
2021/03/30	0	0.00	3	127.00	127.00	-3	4,236	-0.07%
2021/03/29	1	125.50	11	125.95	125.50	-10	4,246	-0.24%
2021/03/26	0	0.00	2	124.00	124.50	-2	4,240	-0.05%
2021/03/25	0	0.00	1	122.50	124.00	-1	4,249	-0.02%
2021/03/24	1	124.50	0	0.00	124.00	1	4,286	0.02%
2021/03/23	2.1	125.79	0	0.00	124.50	2.1	4,299	0.05%
2021/03/22	6.2	127.35	0	0.00	128.00	6.2	4,293	0.14%
2021/03/19	0	0.00	4	125.88	126.50	-4	4,255	-0.09%
2021/03/18	0	0.00	7	125.29	125.00	-7	4,186	-0.17%
2021/03/17	2	124.25	3	123.83	123.50	-1	4,140	-0.02%
2021/03/16	0	0.00	2	124.50	124.50	-2	4,183	-0.05%
2021/03/15	5	123.60	13	124.58	124.00	-8	4,230	-0.19%
2021/03/12	0	0.00	1	120.00	120.00	-1	4,060	-0.02%
2021/03/09	1	120.00	0	0.00	119.50	1	4,083	0.02%
2021/03/04	0	0.00	3	119.00	118.50	-3	4,410	-0.07%
2021/03/03	1	118.50	1	119.00	118.00	0	4,619	0.00%
2021/03/02	0	0.00	160	120.34	118.50	-160	4,605	-3.47%	大賣/鉅額交易
2021/02/26	0	0.00	6	120.50	119.50	-6	4,573	-0.13%
2021/02/23	2	118.50	0	0.00	118.00	2	4,479	0.04%
2021/02/19	1	119.00	1	119.50	119.50	0	4,451	0.00%
2021/02/18	2	117.25	0	0.00	117.50	2	4,412	0.05%
2021/01/29	16	115.56	1	115.00	115.00	15	4,356	0.34%
2021/01/27	0	0.00	1	121.50	121.00	-1	4,233	-0.02%
2021/01/26	1	122.00	7	122.29	121.50	-6	4,216	-0.14%
2021/01/25	0	0.00	1	121.00	121.50	-1	4,202	-0.02%
2021/01/22	1	118.00	1	119.00	119.50	0	4,159	0.00%
2021/01/20	7	119.50	2	121.75	117.50	5	4,133	0.12%
2021/01/19	1	118.50	3.1	119.34	118.50	-2.1	3,975	-0.05%
2021/01/18	3	118.00	2	119.25	119.50	1	3,930	0.03%
2021/01/15	11	119.27	8	119.13	119.50	3	3,880	0.08%
2021/01/14	0	0.00	14	119.61	119.00	-14	3,824	-0.37%
2021/01/13	2	117.00	42	117.00	117.50	-40	3,681	-1.09%
2021/01/12	1.1	116.00	1	115.50	115.50	0.1	3,612	0.00%
2021/01/11	23	116.78	1	116.50	116.00	22	3,584	0.61%
2021/01/08	0	0.00	0	115.00	114.50	0	3,455	0.00%
2021/01/06	2	115.25	2	115.25	115.00	0	3,404	0.00%
2021/01/05	2	117.00	0	0.00	116.50	2	3,382	0.06%
2020/12/30	1	115.00	1	114.50	115.00	0	3,420	0.00%
2020/12/29	0	0.00	1	115.50	115.50	-1	3,422	-0.03%
2020/12/28	0	0.00	12	115.50	115.50	-12	3,422	-0.35%
2020/12/24	2	115.50	0	0.00	114.00	2	3,401	0.06%
2020/12/23	1	115.00	13	115.62	114.50	-12	3,391	-0.35%
2020/12/18	4	113.25	2	115.00	115.00	2	3,353	0.06%
2020/12/16	8	112.94	1	113.00	113.50	7	3,279	0.21%
2020/12/15	0	0.00	2	113.25	113.00	-2	3,202	-0.06%
2020/12/14	0	0.00	1	114.50	114.50	-1	3,206	-0.03%
2020/12/11	2	114.00	0	0.00	113.50	2	3,216	0.06%
2020/12/10	25	114.98	2	114.50	114.50	23	3,194	0.72%
2020/12/09	2.3	117.85	9	119.00	118.00	-6.7	3,129	-0.21%
2020/12/08	6	116.00	0	0.00	115.50	6	3,043	0.20%
2020/12/07	0	0.00	1	116.00	115.50	-1	3,034	-0.03%
2020/12/04	2	116.00	4	115.75	116.00	-2	3,103	-0.06%
2020/12/03	0	0.00	2	116.75	116.00	-2	3,132	-0.06%
2020/12/02	3	118.17	12	118.46	118.50	-9	3,104	-0.29%
2020/12/01	2	117.00	1	119.50	117.50	1	3,005	0.03%
2020/11/30	26	116.98	13	119.46	116.00	13	2,969	0.44%
2020/11/27	50.2	117.65	8.2	116.37	118.50	42	2,832	1.48%
2020/11/25	0.2	109.75	0	0.00	109.50	0.2	2,679	0.01%
2020/11/24	1	110.50	2	111.00	110.50	-1	2,683	-0.04%
2020/11/20	5	109.00	0	0.00	109.00	5	2,685	0.19%
2020/11/19	0	0.00	1	109.50	109.00	-1	2,701	-0.04%
2020/11/17	6	109.08	0	0.00	109.00	6	2,724	0.22%
2020/11/16	1	110.00	1	110.50	109.50	0	2,813	0.00%
2020/11/12	3	109.67	0	0.00	109.00	3	2,931	0.10%
2020/11/11	2	111.00	0	0.00	110.50	2	2,961	0.07%
2020/11/04	0	0.00	0	110.50	111.00	0	3,332	0.00%
2020/11/03	0	0.00	1	110.49	111.00	-1	3,342	-0.03%
2020/11/02	7	108.57	2	108.00	108.00	5	3,397	0.15%
2020/10/30	1	112.50	0	0.00	112.50	1	3,408	0.03%
2020/10/29	0	0.00	1	110.50	111.50	-1	3,486	-0.03%
2020/10/26	2	108.50	0	0.00	108.50	2	4,074	0.05%
2020/10/22	3	107.33	3	108.00	107.50	0	4,633	0.00%
2020/10/21	1	108.00	1	108.50	108.50	0	4,721	0.00%
2020/10/13	0	0.00	1	110.00	110.00	-1	5,330	-0.02%
2020/10/12	0	0.00	1	108.50	109.00	-1	5,371	-0.02%
2020/10/05	0	0.00	2	109.75	108.50	-2	5,553	-0.04%
2020/09/28	0	0.00	5	109.00	109.00	-5	6,083	-0.08%
2020/09/25	1	106.50	0	0.00	106.50	1	6,268	0.02%
2020/09/24	103	108.51	0	0.00	108.00	103	6,330	1.63%	大買/鉅額交易
2020/09/18	4	111.50	0	0.00	110.50	4	6,494	0.06%
2020/09/17	0	0.00	1	111.50	111.50	-1	6,518	-0.02%
2020/09/16	1	110.00	0	0.00	110.00	1	6,537	0.02%
2020/09/15	1	110.50	0	0.00	110.00	1	6,572	0.02%
2020/09/09	2	108.25	1	109.00	108.00	1	6,732	0.01%
2020/09/08	2	106.50	0	0.00	107.00	2	6,659	0.03%
2020/09/07	1	108.50	0	0.00	109.00	1	6,691	0.01%
2020/09/04	0	0.00	1	112.00	112.00	-1	6,741	-0.01%
2020/09/03	1	111.50	0	0.00	111.00	1	6,782	0.01%
2020/09/01	3	107.17	0	0.00	107.00	3	6,804	0.04%
2020/08/31	0	0.00	6	108.50	108.00	-6	6,826	-0.09%
2020/08/28	0	0.00	1	109.50	109.00	-1	6,852	-0.01%
2020/08/27	0	0.00	5	110.50	110.50	-5	6,923	-0.07%
2020/08/25	1	111.00	1	111.00	110.50	0	7,054	0.00%
2020/08/24	0	0.00	1	110.50	110.50	-1	7,075	-0.01%
2020/08/21	2	108.75	0	0.00	111.00	2	7,138	0.03%
2020/08/20	4	108.00	5	107.70	108.00	-1	7,211	-0.01%
2020/08/19	6	116.67	30	116.50	114.00	-24	7,143	-0.34%
2020/08/17	2	118.75	0	0.00	119.00	2	7,120	0.03%
2020/08/14	4	119.50	1	119.50	119.00	3	7,282	0.04%
2020/08/13	9	116.33	3	115.17	115.50	6	7,267	0.08%
2020/08/12	1	116.00	0	0.00	117.00	1	7,236	0.01%
2020/08/11	0	0.00	3	116.00	116.00	-3	7,231	-0.04%
2020/08/10	0	0.00	6	118.58	118.50	-6	7,187	-0.08%
2020/08/07	8	122.00	0	0.00	122.00	8	7,156	0.11%
2020/08/06	4	123.00	3	122.67	122.00	1	7,162	0.01%
2020/08/05	7	122.36	3	122.83	122.50	4	7,121	0.06%
2020/08/04	8	120.81	9	121.61	122.00	-1	7,138	-0.01%
2020/08/03	1	123.00	14.1	123.85	122.50	-13.1	7,077	-0.18%
2020/07/31	27.1	128.46	5	127.30	125.00	22.1	6,992	0.32%
2020/07/30	17	126.38	15	126.23	125.50	2	6,759	0.03%
2020/07/29	37	121.86	16	122.81	123.50	21	6,553	0.32%
2020/07/28	3	119.50	2	120.75	117.00	1	6,255	0.02%
2020/07/27	7	118.79	12	118.67	117.50	-5	6,152	-0.08%
2020/07/24	2	116.50	6	117.58	116.50	-4	6,124	-0.07%
2020/07/23	3	114.67	6	113.83	115.50	-3	6,049	-0.05%
2020/07/22	3	111.50	6	111.67	111.50	-3	6,241	-0.05%
2020/07/21	5	112.60	3	112.00	112.00	2	6,292	0.03%
2020/07/20	3	111.83	8	111.06	113.00	-5	6,253	-0.08%
2020/07/17	17	111.29	13	111.08	111.00	4	6,262	0.06%
2020/07/16	2	110.25	2	110.25	111.00	0	6,285	0.00%
2020/07/15	2	110.75	3	109.83	109.00	-1	6,365	-0.02%
2020/07/14	2	109.25	3	109.17	109.50	-1	6,407	-0.02%
2020/07/13	1	109.00	1	109.00	109.50	0	6,406	0.00%
2020/07/10	5	110.80	4	110.00	109.50	1	6,448	0.02%
2020/07/09	12	114.13	4	113.75	113.50	8	6,441	0.12%
2020/07/08	6	113.42	6	112.00	112.00	0	6,308	0.00%
2020/07/07	5	117.60	1	114.00	114.00	4	6,256	0.06%
2020/07/06	4	125.25	2.1	124.59	126.50	1.9	6,116	0.03%
2020/07/02	8	123.38	4	123.63	123.50	4	6,214	0.06%
2020/07/01	1	118.50	0	0.00	120.00	1	6,187	0.02%
2020/06/30	1	118.50	0	0.00	118.50	1	6,219	0.02%
2020/06/24	0	0.00	1	118.50	119.00	-1	6,275	-0.02%
2020/06/23	3	118.83	5	118.90	119.00	-2	6,376	-0.03%
2020/06/19	3	119.17	8	118.88	119.00	-5	6,358	-0.08%
2020/06/18	2	117.00	6	116.33	117.50	-4	6,298	-0.06%
2020/06/17	0	0.00	2	114.75	114.00	-2	6,238	-0.03%
2020/06/16	0	0.00	13	114.54	114.00	-13	6,255	-0.21%
2020/06/15	1	113.00	0	0.00	113.00	1	6,297	0.02%
2020/06/12	1	113.50	3	112.00	113.50	-2	6,321	-0.03%
2020/06/11	0	0.00	7	112.86	111.50	-7	6,301	-0.11%
2020/06/10	16	114.84	12	114.46	115.00	4	6,277	0.06%
2020/06/09	0	0.00	5	113.90	113.50	-5	6,310	-0.08%
2020/06/08	3	113.83	13	113.92	113.50	-10	6,311	-0.16%
2020/06/05	2	114.75	10	114.45	114.50	-8	6,269	-0.13%
2020/06/04	6	111.25	1	112.00	112.50	5	6,237	0.08%
2020/06/03	13	110.31	7	110.64	110.00	6	6,219	0.10%
2020/06/02	3.2	107.38	8	106.81	108.00	-4.8	6,143	-0.08%
2020/06/01	1	104.50	1	105.50	105.50	0	6,056	0.00%
2020/05/29	2	103.00	0	0.00	103.00	2	6,033	0.03%
2020/05/28	6.1	104.82	5	104.90	104.00	1.1	6,060	0.02%
2020/05/27	3	104.83	5	104.40	103.50	-2	6,049	-0.03%
2020/05/26	8	102.25	2	102.25	102.50	6	5,967	0.10%
2020/05/25	1	100.50	1	102.00	102.50	0	5,956	0.00%
2020/05/22	5	102.30	12	101.50	100.50	-7	5,957	-0.12%
2020/05/21	5	103.10	14	103.46	104.00	-9	5,881	-0.15%
2020/05/20	0	0.00	4	99.60	99.50	-4	5,688	-0.07%
2020/05/19	0	0.00	1	98.60	97.60	-1	5,639	-0.02%
2020/05/18	4	98.60	8	98.71	98.00	-4	5,578	-0.07%
2020/05/15	2	97.00	0	0.00	97.30	2	5,529	0.04%
2020/05/14	1	98.10	2	98.55	97.20	-1	5,498	-0.02%
2020/05/13	1	99.30	1	99.20	99.20	0	5,447	0.00%
2020/05/11	5	99.34	3	99.73	98.60	2	5,434	0.04%
2020/05/08	6	98.48	1	98.90	98.60	5	5,336	0.09%
2020/05/07	3	97.10	0	0.00	97.20	3	5,272	0.06%
2020/05/06	1	98.00	0	0.00	97.50	1	5,227	0.02%
2020/05/05	1	98.20	3	98.47	98.00	-2	5,222	-0.04%
2020/05/04	3	97.63	1	97.50	97.80	2	5,199	0.04%
2020/04/30	3	97.40	0	0.00	98.80	3	5,175	0.06%
2020/04/29	3	97.60	3	97.73	97.60	0	5,099	0.00%
2020/04/28	7	97.70	8	98.38	97.50	-1	5,053	-0.02%
2020/04/27	32	98.24	17	98.22	98.00	15	5,061	0.30%
2020/04/24	3	94.00	7	94.69	94.00	-4	4,757	-0.08%
2020/04/23	0	0.00	2	94.20	93.90	-2	4,664	-0.04%
2020/04/22	9	91.78	2	92.60	92.00	7	4,604	0.15%
2020/04/21	0	0.00	5	93.62	94.00	-5	4,506	-0.11%
2020/04/20	23	95.20	24	95.38	95.30	-1	4,410	-0.02%
2020/04/17	1	93.20	3	92.17	92.80	-2	4,257	-0.05%
2020/04/16	5	91.76	0	0.00	91.30	5	4,140	0.12%
2020/04/15	5	92.10	6	92.63	92.00	-1	4,123	-0.02%
2020/04/14	20	92.09	26	92.63	91.60	-6	4,045	-0.15%
2020/04/10	0	0.00	3	89.20	90.10	-3	3,937	-0.08%
2020/04/09	3	88.23	0	0.00	88.00	3	3,901	0.08%
2020/04/08	15	87.37	12	88.58	89.20	3	3,786	0.08%
2020/04/07	0	0.00	2	82.90	84.40	-2	3,556	-0.06%
2020/04/06	3	79.53	1	79.80	79.70	2	3,395	0.06%
2020/04/01	0	0.00	1	80.40	81.40	-1	3,287	-0.03%
2020/03/30	1	78.00	2	79.90	79.80	-1	3,169	-0.03%
2020/03/27	3	83.27	13	82.85	80.20	-10	3,149	-0.32%
2020/03/26	3	79.97	0	0.00	80.20	3	3,019	0.10%
2020/03/25	19	80.85	6	81.00	79.70	13	3,005	0.43%
2020/03/20	0	0.00	6	75.00	75.00	-6	3,015	-0.20%
2020/03/19	4	71.80	1	70.30	69.70	3	3,017	0.10%
2020/03/18	14	79.24	0	0.00	77.30	14	2,966	0.47%
2020/03/17	7	82.59	4	84.70	82.00	3	2,931	0.10%
2020/03/16	0	0.00	7	85.63	84.50	-7	2,909	-0.24%
2020/03/13	6	81.18	3	82.00	82.00	3	2,893	0.10%
2020/03/12	5	88.98	0	0.00	87.90	5	2,830	0.18%
2020/03/11	0	0.00	2	94.70	94.40	-2	2,870	-0.07%
2020/03/10	7	92.57	0	0.00	93.50	7	2,834	0.25%
2020/03/09	8	95.38	0	0.00	95.50	8	2,783	0.29%
2020/03/06	0	0.00	1	99.10	98.20	-1	2,744	-0.04%
2020/03/03	1	101.00	5	100.20	100.00	-4	2,706	-0.15%
2020/03/02	4	95.38	0	0.00	95.00	4	2,652	0.15%
2020/02/27	2	98.20	1	100.00	98.20	1	2,634	0.04%
2020/02/26	3	100.00	1	100.00	100.00	2	2,642	0.08%
2020/02/25	1	101.50	0	0.00	100.50	1	2,642	0.04%
2020/02/24	1	103.00	0	0.00	102.50	1	2,626	0.04%
2020/02/19	0	0.00	1	104.00	104.00	-1	2,630	-0.04%
2020/02/18	2	105.00	2	103.50	103.50	0	2,620	0.00%
2020/02/17	3	105.50	0	0.00	105.50	3	2,626	0.11%
2020/02/13	2	106.00	1	105.50	105.50	1	2,673	0.04%
2020/02/12	1	104.50	3	104.50	104.50	-2	2,641	-0.08%
2020/02/10	0	0.00	1	103.50	103.50	-1	2,632	-0.04%
2020/02/06	1	104.00	0	0.00	105.00	1	2,686	0.04%
2020/02/05	16	104.50	16	103.88	102.00	0	2,700	0.00%
2020/02/04	5	105.00	0	0.00	104.50	5	2,692	0.19%
2020/02/03	6	102.58	3	101.67	105.50	3	2,728	0.11%
2020/01/31	1	105.50	5	105.00	105.00	-4	2,735	-0.15%
2020/01/30	4	104.50	5	104.30	103.50	-1	2,703	-0.04%
2020/01/16	1	116.50	1	115.00	115.00	0	3,189	0.00%
2020/01/15	1	117.00	1	116.50	116.50	0	3,201	0.00%
2020/01/10	1	116.50	0	0.00	116.00	1	3,361	0.03%
2020/01/09	1	116.00	7	116.93	117.00	-6	3,359	-0.18%
2020/01/08	1	117.00	0	0.00	117.00	1	3,348	0.03%
2020/01/07	5	117.00	0	0.00	117.00	5	3,381	0.15%
2020/01/06	0	0.00	2	118.00	118.00	-2	3,415	-0.06%
2020/01/03	3	120.17	3	119.83	119.50	0	3,458	0.00%
2020/01/02	2	120.75	3	121.33	121.50	-1	3,467	-0.03%
2019/12/31	0	0.00	2	120.25	120.00	-2	3,462	-0.06%
2019/12/30	3	119.50	0	0.00	119.50	3	3,475	0.09%
2019/12/27	3	119.50	0	0.00	119.00	3	3,505	0.09%
2019/12/25	3	121.17	1	120.50	121.00	2	3,670	0.05%
2019/12/24	2	118.50	2	120.00	120.00	0	3,661	0.00%
2019/12/23	0.5	119.50	0	0.00	120.00	0.5	3,634	0.01%
2019/12/19	3	119.33	3	120.00	120.00	0	3,624	0.00%
2019/12/18	3	120.67	0	0.00	120.50	3	3,652	0.08%
2019/12/17	2.7	120.63	4	120.75	121.50	-1.3	3,704	-0.04%
2019/12/16	2	119.50	2	120.25	119.50	0	3,627	0.00%
2019/12/13	2	117.25	0	0.00	116.50	2	3,621	0.06%
2019/12/12	2	116.25	1	116.50	116.50	1	3,638	0.03%
2019/12/09	1	119.00	0	0.00	119.50	1	3,895	0.03%
2019/12/06	1	117.50	4	120.50	121.00	-3	3,994	-0.08%
2019/12/05	1	117.00	0	0.00	117.50	1	3,912	0.03%
2019/12/03	1	117.00	0	0.00	116.50	1	3,960	0.03%
2019/12/02	2	116.75	1	116.50	116.50	1	3,953	0.03%
2019/11/29	2	117.25	3	117.00	117.00	-1	3,933	-0.03%
2019/11/28	0	0.00	2	116.50	116.00	-2	3,913	-0.05%
2019/11/27	3	116.67	0	0.00	117.00	3	3,935	0.08%
2019/11/26	2	116.00	0	0.00	115.50	2	3,906	0.05%
2019/11/25	2	116.25	2	116.00	116.00	0	3,865	0.00%
2019/11/22	3	116.83	2	117.25	117.50	1	3,829	0.03%
2019/11/21	1	117.00	1	117.50	118.00	0	3,814	0.00%
2019/11/20	1	117.50	1	117.50	118.00	0	3,816	0.00%
2019/11/19	2	120.00	3	119.67	119.00	-1	3,808	-0.03%
2019/11/18	2	121.25	3	119.17	120.50	-1	3,812	-0.03%
2019/11/13	1.1	118.50	1	118.50	118.50	0.1	3,847	0.00%
2019/11/12	2	119.00	0	0.00	118.00	2	3,850	0.05%
2019/11/11	2	119.00	2	118.50	118.50	0	3,838	0.00%
2019/11/08	5	119.60	2	119.50	119.50	3	3,840	0.08%
2019/11/07	5	119.70	3	119.00	119.00	2	3,889	0.05%
2019/11/06	0	0.00	3	120.17	120.00	-3	3,893	-0.08%
2019/11/05	3	121.67	1	120.50	120.50	2	3,891	0.05%
2019/11/04	2	121.75	2	122.00	122.00	0	3,879	0.00%
2019/11/01	2	120.25	1	120.50	120.50	1	3,880	0.03%
2019/10/31	2	120.50	4	120.88	121.00	-2	3,924	-0.05%
2019/10/30	1	120.50	5	119.60	119.00	-4	3,888	-0.10%
2019/10/29	0	0.00	6	118.58	118.50	-6	3,871	-0.15%
2019/10/28	2	118.25	8	117.44	118.00	-6	3,876	-0.15%
2019/10/25	21	121.90	12	123.92	119.00	9	3,854	0.23%
2019/10/24	16	123.41	5	121.90	123.50	11	3,589	0.31%
2019/10/23	1	119.00	1	119.00	119.00	0	3,472	0.00%
2019/10/21	1	118.00	0	0.00	118.00	1	3,569	0.03%
2019/10/18	1	118.50	3	119.83	119.50	-2	3,578	-0.06%
2019/10/17	1	115.50	0	116.50	116.00	1	3,502	0.03%
2019/10/16	3	116.00	2	115.50	115.50	1	3,533	0.03%
2019/10/15	0	0.00	2	115.75	116.50	-2	3,551	-0.06%
2019/10/14	4	118.63	1	117.50	117.50	3	3,589	0.08%
2019/10/09	4	119.50	3.2	118.56	118.50	0.8	3,605	0.02%
2019/10/08	1	120.50	1	121.00	121.00	0	3,769	0.00%
2019/10/04	11	122.55	2	122.75	122.00	9	4,054	0.22%
2019/10/03	0	0.00	1	122.00	122.00	-1	4,070	-0.02%
2019/10/02	1	120.00	3	120.00	122.00	-2	4,059	-0.05%
2019/10/01	6	121.08	3	125.00	119.50	3	4,014	0.07%
2019/09/24	0	0.00	1	122.50	121.50	-1	4,001	-0.02%
2019/09/23	0	0.00	3	121.33	122.00	-3	4,035	-0.07%
2019/09/20	4	121.00	1	120.00	118.50	3	4,023	0.07%
2019/09/19	1	123.00	1	123.00	123.00	0	3,976	0.00%
2019/09/18	6	123.83	7	124.64	124.00	-1	3,998	-0.03%
2019/09/17	4	125.50	9	126.44	127.00	-5	3,962	-0.13%
2019/09/16	6	126.17	4	127.00	127.00	2	3,935	0.05%
2019/09/12	13	124.81	4	125.63	124.50	9	3,855	0.23%
2019/09/11	7.2	122.13	21	122.14	124.50	-13.8	3,780	-0.37%
2019/09/10	11	117.59	8	117.75	119.00	3	3,582	0.08%
2019/09/09	4	111.38	2	112.00	112.50	2	3,462	0.06%
2019/09/06	5	112.60	3	113.00	112.50	2	3,439	0.06%
2019/09/05	1	115.00	1	115.00	115.00	0	3,418	0.00%
2019/09/04	1	115.00	1	115.00	115.00	0	3,422	0.00%
2019/09/03	3	115.50	0	0.00	115.50	3	3,425	0.09%
2019/09/02	0	0.00	2	115.25	115.00	-2	3,454	-0.06%
2019/08/30	3	114.50	3	114.33	113.50	0	3,481	0.00%
2019/08/28	1	114.00	0	0.00	115.50	1	3,465	0.03%
2019/08/27	1	115.00	0	0.00	114.00	1	3,479	0.03%
2019/08/23	2	116.00	2	116.25	116.00	0	3,509	0.00%
2019/08/22	2	117.00	1	117.50	117.50	1	3,516	0.03%
2019/08/21	2	118.00	2	118.50	118.50	0	3,510	0.00%
2019/08/20	105	120.06	103	120.02	119.00	2	3,533	0.06%	大買/大賣/
2019/08/19	1	117.50	0	0.00	117.50	1	3,538	0.03%
2019/08/16	3	117.17	11	117.05	117.50	-8	3,547	-0.23%
2019/08/14	15	119.17	0	0.00	119.00	15	3,568	0.42%
2019/08/13	3	115.83	3	116.67	117.00	0	3,541	0.00%
2019/08/12	4	118.88	1	118.50	117.00	3	3,568	0.08%
2019/08/08	1	119.50	3	120.00	120.00	-2	3,530	-0.06%
2019/08/07	1	118.50	0	0.00	117.50	1	3,566	0.03%
2019/08/06	3	116.83	0	0.00	118.00	3	3,595	0.08%
2019/08/05	4	117.00	11	118.50	118.00	-7	3,606	-0.19%
2019/08/02	4	119.75	2	120.75	119.50	2	3,579	0.06%
2019/08/01	10	125.50	0	0.00	124.50	10	3,554	0.28%
2019/07/30	6	125.67	9	123.72	124.00	-3	3,572	-0.08%
2019/07/29	1	126.50	4	125.25	125.00	-3	3,584	-0.08%
2019/07/26	9	124.78	6	123.92	122.00	3	3,557	0.08%
2019/07/25	1	122.00	1	122.00	122.00	0	3,444	0.00%
2019/07/24	1.4	120.93	1	123.00	123.00	0.4	3,429	0.01%
2019/07/23	2.1	121.07	2	119.75	123.00	0.1	3,455	0.00%
2019/07/22	1	118.50	0	0.00	118.50	1	3,615	0.03%
2019/07/17	0	0.00	1	119.00	119.00	-1	3,713	-0.03%
2019/07/16	1.1	117.47	0	0.00	117.00	1.1	3,699	0.03%
2019/07/15	1	121.00	3	121.50	122.00	-2	3,619	-0.06%
2019/07/12	8	119.06	12	118.63	119.50	-4	3,585	-0.11%
2019/07/11	7	114.57	16	111.63	116.00	-9	3,414	-0.26%
2019/07/10	0.1	105.00	3	104.83	105.50	-2.9	3,204	-0.09%
2019/07/09	0	0.00	2	102.25	102.50	-2	3,156	-0.06%
2019/07/08	1	100.50	2	100.75	100.50	-1	3,137	-0.03%
2019/07/02	3	99.70	1	99.70	99.50	2	3,390	0.06%
2019/07/01	1	98.00	0	0.00	100.00	1	3,427	0.03%
2019/06/28	1	104.00	0	0.00	104.00	1	3,351	0.03%
2019/06/27	2	103.75	7	104.00	104.50	-5	3,322	-0.15%
2019/06/26	1	103.00	0	0.00	104.00	1	3,322	0.03%
2019/06/24	0.1	103.50	0	0.00	103.50	0.1	3,311	0.00%
2019/06/20	1	102.00	1	102.50	102.50	0	3,325	0.00%
2019/06/19	0	0.00	1	101.50	103.00	-1	3,367	-0.03%
2019/06/13	4.1	100.53	5	99.94	99.20	-0.9	3,545	-0.03%
2019/06/12	1	101.00	2	101.50	101.00	-1	3,646	-0.03%
2019/06/11	2	101.25	0	0.00	101.00	2	3,688	0.05%
2019/06/10	0	0.00	3	101.17	102.00	-3	3,714	-0.08%
2019/06/06	1	97.40	12	98.00	97.20	-11	3,729	-0.29%
2019/06/05	12	99.30	0	0.00	99.40	12	3,741	0.32%
2019/06/03	1	99.60	0	0.00	99.00	1	3,789	0.03%
2019/05/29	0	0.00	2	101.50	99.60	-2	3,963	-0.05%
2019/05/27	2	98.00	0	0.00	100.50	2	4,004	0.05%
2019/05/23	2	103.50	2	103.00	103.00	0	4,050	0.00%
2019/05/22	0	0.00	6	105.08	104.50	-6	4,046	-0.15%
2019/05/21	1	103.50	3	103.50	104.00	-2	4,069	-0.05%
2019/05/20	1	101.00	1	101.00	101.00	0	4,042	0.00%
2019/05/17	1	103.00	2	101.50	99.20	-1	4,095	-0.02%
2019/05/16	2	101.00	0	0.00	100.00	2	4,150	0.05%
2019/05/15	1	100.00	2	101.50	102.00	-1	4,181	-0.02%
2019/05/14	1	98.10	0	0.00	98.50	1	4,310	0.02%
2019/05/13	10	100.39	33	100.30	99.80	-23	4,484	-0.51%
2019/05/10	0	0.00	20	103.75	101.50	-20	4,507	-0.44%
2019/05/09	1	103.00	32	105.28	103.50	-31	4,543	-0.68%
2019/05/08	4	104.88	69	104.75	105.00	-65	4,552	-1.43%
2019/05/06	3	100.67	3	101.50	101.50	0	4,619	0.00%
2019/05/03	0	0.00	5	103.50	104.00	-5	4,600	-0.11%
2019/05/02	1	104.50	2	104.00	105.00	-1	4,584	-0.02%
2019/04/30	9	103.44	1	104.50	104.00	8	4,591	0.17%
2019/04/29	2	104.25	2	105.25	105.00	0	4,614	0.00%
2019/04/26	14	104.39	6	104.50	103.00	8	4,594	0.17%
2019/04/25	113	107.77	11	109.68	111.50	102	4,696	2.17%	大買/鉅額交易
2019/04/24	22	107.09	203	106.23	106.50	-181	4,559	-3.97%	大賣/鉅額交易
2019/04/23	63	106.00	1	105.50	107.00	62	4,623	1.34%
2019/04/22	191	105.90	30	105.47	105.00	161	4,623	3.48%	大買/鉅額交易
2019/04/19	2	102.75	0	0.00	103.00	2	4,700	0.04%
2019/04/18	0	0.00	3	103.00	102.00	-3	4,868	-0.06%
2019/04/17	5	104.60	0	0.00	104.50	5	4,883	0.10%
2019/04/16	1	108.50	5	107.50	107.50	-4	4,856	-0.08%
2019/04/15	1	104.50	1	106.00	105.00	0	4,829	0.00%
2019/04/12	7	104.93	6	104.50	104.50	1	4,847	0.02%
2019/04/11	3	104.67	2	104.00	103.00	1	4,844	0.02%
2019/04/10	5	104.70	3	104.50	105.50	2	4,838	0.04%
2019/04/09	13	107.46	8	107.13	107.00	5	4,806	0.10%
2019/04/08	4	103.25	5	102.50	104.00	-1	4,728	-0.02%
2019/04/03	3	101.00	2	100.25	101.00	1	4,651	0.02%
2019/04/01	2	99.55	0	0.00	98.80	2	4,679	0.04%
2019/03/29	0	0.00	2	98.85	98.60	-2	4,652	-0.04%
2019/03/28	0	0.00	1	99.20	97.60	-1	4,754	-0.02%
2019/03/27	0	0.00	2	98.75	99.10	-2	4,905	-0.04%
2019/03/26	0	0.00	1	98.20	97.70	-1	5,061	-0.02%
2019/03/25	1	96.50	0	0.00	96.30	1	5,218	0.02%
2019/03/22	0	0.00	16	97.80	97.00	-16	5,219	-0.31%
2019/03/20	1	99.60	1	99.50	99.60	0	5,353	0.00%
2019/03/19	6	100.58	5	100.66	99.50	1	5,353	0.02%
2019/03/18	1	96.80	1	97.30	98.30	0	5,316	0.00%
2019/03/15	4	96.80	0	0.00	96.70	4	5,360	0.07%
2019/03/14	0	0.00	2	97.45	97.40	-2	5,249	-0.04%
2019/03/13	1	95.30	1	96.10	95.60	0	5,239	0.00%
2019/03/12	18	95.88	1	94.40	94.40	17	5,221	0.33%
2019/03/11	1	94.10	1	94.90	95.00	0	5,256	0.00%
2019/03/06	1	94.20	2	94.75	94.30	-1	5,493	-0.02%
2019/03/05	1	95.40	1	95.10	95.50	0	5,542	0.00%
2019/03/04	1	95.50	2	94.85	93.10	-1	5,578	-0.02%
2019/02/26	2	92.50	9	92.13	92.10	-7	5,591	-0.13%
2019/02/25	1	91.80	0	0.00	92.30	1	5,705	0.02%
2019/02/22	2	91.95	1	92.80	91.80	1	5,868	0.02%
2019/02/21	1	94.00	3	94.43	94.40	-2	5,999	-0.03%
2019/02/20	2	94.35	0	0.00	94.00	2	6,036	0.03%
2019/02/19	3	94.87	0	0.00	94.80	3	6,108	0.05%
2019/02/18	5	95.16	0	0.00	94.80	5	6,322	0.08%
2019/02/15	2.1	95.84	4	96.15	96.10	-1.9	6,336	-0.03%
2019/02/14	0	0.00	3	93.50	94.00	-3	6,321	-0.05%
2019/02/13	7	93.90	1.1	93.00	93.00	5.9	6,450	0.09%
2019/02/12	6	93.20	10	96.06	97.40	-4	6,428	-0.06%
2019/01/30	3	86.80	1	87.10	87.10	2	6,542	0.03%
2019/01/29	6	86.42	7	85.84	86.30	-1	6,842	-0.01%
2019/01/25	0	0.00	2	86.00	86.00	-2	7,088	-0.03%
2019/01/23	1	82.60	4	82.65	82.90	-3	7,679	-0.04%
2019/01/21	2	82.00	0	0.00	82.00	2	8,234	0.02%
2019/01/18	2	82.80	5	82.78	82.60	-3	8,624	-0.03%
2019/01/17	11	83.66	6	82.67	82.50	5	8,731	0.06%
2019/01/16	3	88.57	5	89.22	88.80	-2	8,568	-0.02%
2019/01/15	1	88.30	4	87.98	88.40	-3	8,998	-0.03%
2019/01/14	1	85.30	0	0.00	85.40	1	9,202	0.01%
2019/01/11	14	86.66	11	87.57	86.90	3	9,299	0.03%
2019/01/10	1	84.70	6	85.40	88.20	-5	9,206	-0.05%
2019/01/09	2.1	83.54	1	84.60	82.30	1.1	9,039	0.01%
2019/01/07	0	0.00	1	83.00	82.40	-1	8,979	-0.01%
2019/01/04	1	81.20	0	0.00	81.00	1	8,956	0.01%
2019/01/03	0	0.00	1	82.40	82.50	-1	8,977	-0.01%
2018/12/27	1	83.60	0	0.00	84.40	1	8,992	0.01%
2018/12/25	2	83.40	0	0.00	81.00	2	8,955	0.02%
2018/12/22	2	84.80	0	0.00	85.00	2	8,893	0.02%
2018/12/21	4	85.10	2	85.50	85.00	2	8,909	0.02%
2018/12/20	11	86.84	25	86.42	87.50	-14	8,796	-0.16%
2018/12/19	14	85.71	2	81.27	86.00	12	8,697	0.14%
2018/12/18	2	79.55	3	80.90	79.20	-1	8,518	-0.01%
2018/12/17	0	0.00	1	84.40	83.50	-1	8,354	-0.01%
2018/12/14	5	83.38	1	82.70	82.50	4	8,351	0.05%
2018/12/13	3	86.50	2	86.15	85.90	1	8,310	0.01%
2018/12/12	0	0.00	1	84.20	84.70	-1	8,195	-0.01%
2018/12/11	1	82.60	0	0.00	83.00	1	8,215	0.01%
2018/12/10	0	0.00	2	83.55	83.30	-2	8,175	-0.02%
2018/12/03	2	85.40	0	0.00	85.50	2	8,152	0.02%
2018/11/30	0	0.00	8	83.43	84.30	-8	8,070	-0.10%
2018/11/28	0	0.00	1	81.10	80.60	-1	7,949	-0.01%
2018/11/27	1	79.50	0	0.00	82.10	1	7,878	0.01%
2018/11/26	0	0.00	2	79.40	79.90	-2	7,804	-0.03%
2018/11/23	3	77.00	2	76.85	76.70	1	7,802	0.01%
2018/11/22	21	79.21	14	78.40	77.50	7	7,711	0.09%
2018/11/21	11	78.56	20	81.58	82.40	-9	7,585	-0.12%
2018/11/20	16	82.90	45	80.55	80.10	-29	7,370	-0.39%
2018/11/19	10	87.50	11	86.49	86.50	-1	7,170	-0.01%
2018/11/16	14	86.18	14	86.60	87.00	0	7,112	0.00%
2018/11/15	10	83.20	10	84.60	86.00	0	7,004	0.00%
2018/11/14	11	84.64	11	82.82	82.70	0	6,800	0.00%
2018/11/13	7	83.51	7	84.17	84.70	0	6,745	0.00%
2018/11/12	18	83.57	18	84.66	84.40	0	6,687	0.00%
2018/11/08	16	82.81	20	82.00	81.50	-4	6,402	-0.06%
2018/11/07	46	80.58	23	81.41	81.40	23	6,148	0.37%
2018/11/06	23	80.53	29	81.03	80.30	-6	6,044	-0.10%
2018/11/05	2	79.75	1	81.30	78.30	1	5,695	0.02%
2018/11/02	12	80.69	16	80.94	81.30	-4	5,536	-0.07%
2018/11/01	29	81.29	26	81.17	80.40	3	5,439	0.06%
2018/10/31	24	80.05	53	80.44	80.90	-29	5,060	-0.57%
2018/10/30	162	80.10	168	78.59	80.30	-6	4,866	-0.12%	大買/大賣/
2018/10/29	6	74.48	9	76.03	76.40	-3	4,611	-0.07%
2018/10/26	39	73.76	119	72.44	73.30	-80	4,463	-1.79%	大賣/
2018/10/25	10	74.45	35	73.28	75.10	-25	4,117	-0.61%
2018/10/24	11	74.47	12	74.51	74.40	-1	4,047	-0.02%
2018/10/23	16	74.30	9	74.01	74.50	7	4,142	0.17%
2018/10/22	11	72.14	24	70.57	71.50	-13	4,070	-0.32%
2018/10/19	0	0.00	2	66.60	67.70	-2	3,798	-0.05%
2018/10/17	16	62.97	1	62.90	62.20	15	3,831	0.39%
2018/10/16	85	63.15	0	0.00	62.80	85	3,903	2.18%
2018/10/12	1	62.60	0	0.00	63.00	1	3,966	0.03%
2018/10/11	2	62.15	2	62.35	61.70	0	4,002	0.00%
2018/10/09	1	65.70	5	65.66	66.10	-4	3,965	-0.10%
2018/10/08	1	65.10	1	65.00	65.20	0	3,987	0.00%
2018/10/05	5	65.36	5	65.00	65.30	0	4,046	0.00%
2018/10/04	1	67.30	1	67.20	67.60	0	4,033	0.00%
2018/10/03	5	66.54	4	66.83	67.20	1	4,029	0.02%
2018/10/02	2	67.05	2	66.95	66.70	0	4,021	0.00%
2018/10/01	3	68.47	1	67.70	68.40	2	4,007	0.05%
2018/09/27	4	68.33	3	68.57	68.50	1	3,977	0.03%
2018/09/26	2	68.60	20	69.13	68.10	-18	3,959	-0.45%
2018/09/25	19	68.03	0	0.00	68.10	19	3,891	0.49%
2018/09/21	1	67.30	3	67.80	68.20	-2	3,883	-0.05%
2018/09/20	2	67.55	2	67.50	67.80	0	3,881	0.00%
2018/09/18	2	67.70	2	69.10	67.70	0	3,842	0.00%
2018/09/17	4	69.35	3	68.93	69.20	1	3,805	0.03%
2018/09/14	3	67.93	3	67.97	68.00	0	3,744	0.00%
2018/09/13	3	67.97	3	66.40	68.00	0	3,724	0.00%
2018/09/12	3	65.97	4	65.05	66.20	-1	3,664	-0.03%
2018/09/11	1	64.80	1	64.60	64.40	0	3,644	0.00%
2018/09/10	3	64.13	3	64.10	63.50	0	3,629	0.00%
2018/09/07	3	66.73	2	66.75	65.70	1	3,609	0.03%
2018/09/06	2	67.10	2	66.90	67.00	0	3,582	0.00%
2018/09/05	4	68.08	0	0.00	67.60	4	3,585	0.11%
2018/09/04	0	0.00	4	67.75	69.00	-4	3,546	-0.11%
2018/09/03	4	67.70	3	68.37	67.40	1	3,602	0.03%
2018/08/30	1	67.50	0	0.00	67.60	1	3,608	0.03%
2018/08/22	8	65.03	2	64.90	65.10	6	3,774	0.16%
2018/08/21	1	63.60	2	64.50	65.40	-1	3,759	-0.03%
2018/08/20	0	0.00	5	64.60	63.70	-5	3,776	-0.13%
2018/08/17	1	65.80	1	66.50	65.80	0	3,777	0.00%
2018/08/15	0	0.00	7	66.33	66.70	-7	3,752	-0.19%
2018/08/14	1	66.20	0	0.00	66.80	1	3,747	0.03%
2018/08/13	0	0.00	1	66.60	65.80	-1	3,780	-0.03%
2018/08/10	2	67.90	0	0.00	67.40	2	3,739	0.05%
2018/08/09	2	67.50	2	68.00	67.50	0	3,741	0.00%
2018/08/08	3	68.13	2	67.90	68.20	1	3,740	0.03%
2018/08/07	2	67.90	3	67.40	67.90	-1	3,715	-0.03%
2018/08/06	0	0.00	16	67.09	67.50	-16	3,689	-0.43%
2018/08/03	1	66.20	8	65.40	66.70	-7	3,616	-0.19%
2018/08/02	3	64.10	1	63.90	64.20	2	3,518	0.06%
2018/08/01	9	65.00	1	64.90	64.50	8	3,507	0.23%
2018/07/31	6	64.15	7	64.77	64.60	-1	3,489	-0.03%
2018/07/30	7	65.51	8	65.10	65.00	-1	3,424	-0.03%
2018/07/27	2	64.20	15.2	63.94	64.30	-13.2	3,195	-0.41%
2018/07/24	4	61.80	0	0.00	61.80	4	2,973	0.13%
2018/07/19	2	60.70	2	61.50	60.70	0	3,066	0.00%
2018/07/18	1	61.00	0	0.00	61.50	1	3,086	0.03%
2018/07/17	0	0.00	3	59.60	59.70	-3	3,056	-0.10%
2018/07/13	1	58.90	3	59.30	59.50	-2	3,057	-0.07%
2018/07/12	0	0.00	0.5	60.20	59.80	-0.5	3,020	-0.02%
2018/07/04	1	60.20	0	0.00	60.00	1	3,217	0.03%
2018/06/27	1	60.30	0	0.00	60.20	1	3,269	0.03%
2018/06/22	2	60.80	0	0.00	60.80	2	3,469	0.06%
2018/06/21	0	0.00	4	61.40	61.20	-4	3,476	-0.12%
2018/06/13	1	62.10	0	0.00	62.20	1	3,682	0.03%
2018/06/11	1	63.40	0	0.00	62.50	1	3,912	0.03%
2018/06/06	1	65.50	3	66.30	65.70	-2	3,970	-0.05%
2018/06/05	2	64.65	2	64.80	65.10	0	3,999	0.00%
2018/06/01	2	62.40	0	0.00	62.20	2	3,960	0.05%
2018/05/30	0	0.00	10	62.10	62.10	-10	4,152	-0.24%
2018/05/29	0	0.00	1	64.00	63.30	-1	4,168	-0.02%
2018/05/28	0	0.00	2	63.20	63.60	-2	4,235	-0.05%
2018/05/24	17	62.39	16	62.30	62.10	1	4,657	0.02%
2018/05/22	1	62.00	0	0.00	61.80	1	4,937	0.02%
2018/05/21	12	62.74	0	0.00	61.90	12	5,091	0.24%
2018/05/17	0	0.00	5	61.50	61.50	-5	5,155	-0.10%
2018/05/16	5	60.90	0	0.00	60.90	5	5,214	0.10%
2018/05/15	2	61.00	1	62.60	61.00	1	5,329	0.02%
2018/05/14	0	0.00	1	62.80	62.70	-1	5,479	-0.02%
2018/05/10	2	61.50	0	0.00	61.50	2	5,653	0.04%
2018/05/09	2	61.10	0	0.00	61.10	2	5,666	0.04%
2018/05/08	5	60.86	0	0.00	60.90	5	5,634	0.09%
2018/05/04	1	60.20	0	0.00	59.70	1	5,704	0.02%
2018/05/03	5	60.50	5	60.50	60.20	0	5,679	0.00%
2018/04/30	1	62.00	0	0.00	61.60	1	5,668	0.02%
2018/04/27	2	63.80	0	0.00	63.80	2	5,593	0.04%
2018/04/26	2	68.55	0	0.00	66.20	2	5,488	0.04%
2018/04/25	1	68.10	1	68.90	69.80	0	5,500	0.00%
2018/04/24	1	70.10	1	70.90	71.00	0	5,528	0.00%
2018/04/23	1	72.00	0	0.00	71.70	1	5,556	0.02%
2018/04/19	1	72.70	1	73.30	72.80	0	5,600	0.00%
2018/04/17	0	0.00	1	71.30	71.30	-1	5,666	-0.02%
2018/04/11	0	0.00	1	73.80	73.20	-1	5,606	-0.02%
2018/04/10	0	0.00	1	73.10	73.40	-1	5,586	-0.02%
2018/04/09	1	71.40	0	0.00	71.20	1	5,572	0.02%
2018/04/02	0	0.00	1	72.60	72.80	-1	5,592	-0.02%
2018/03/30	1	71.50	1	72.30	71.50	0	5,640	0.00%
2018/03/29	5	71.90	0	0.00	71.50	5	5,633	0.09%
2018/03/28	8	72.68	0	0.00	72.10	8	5,575	0.14%
2018/03/21	15	78.36	15	79.03	77.40	0	5,694	0.00%
2018/03/20	1	78.00	0	0.00	77.50	1	5,887	0.02%
2018/03/19	12	78.23	13	78.19	78.60	-1	6,434	-0.02%
2018/03/16	6	77.10	10	77.48	76.60	-4	6,840	-0.06%
2018/03/15	2	76.20	1	77.00	76.10	1	6,663	0.02%
2018/03/14	1	76.50	1	76.80	77.30	0	6,648	0.00%
2018/03/12	1	78.70	0	0.00	78.30	1	6,610	0.02%
2018/03/09	1	77.80	2	78.00	78.10	-1	6,590	-0.02%
2018/03/08	0	0.00	1	79.40	78.50	-1	6,547	-0.02%
2018/03/06	6	78.17	1	77.80	78.50	5	6,572	0.08%
2018/03/05	2	78.55	1	78.40	78.50	1	6,523	0.02%
2018/03/02	0	0.00	1	81.90	81.60	-1	6,385	-0.02%
2018/02/27	1	84.40	11	83.99	82.50	-10	6,284	-0.16%
2018/02/26	5	82.84	4	82.35	82.20	1	6,119	0.02%
2018/02/23	6	80.13	23	79.93	80.20	-17	5,848	-0.29%
2018/02/22	0	0.00	2	77.30	77.50	-2	5,672	-0.04%
2018/02/21	4	76.90	4	77.40	77.40	0	5,655	0.00%
2018/02/09	7	73.20	5	72.00	74.80	2	5,529	0.04%
2018/02/08	0	0.00	3	75.80	73.50	-3	5,512	-0.05%
2018/02/07	2	74.50	5	74.52	74.50	-3	5,498	-0.05%
2018/02/06	5	72.68	0	0.00	71.10	5	5,467	0.09%
2018/02/05	2	76.05	10	75.71	77.00	-8	5,337	-0.15%
2018/02/02	1	75.00	2	74.85	75.00	-1	5,200	-0.02%
2018/02/01	1	75.00	3	74.97	74.50	-2	5,215	-0.04%
2018/01/31	2	73.90	2	73.90	74.00	0	5,244	0.00%
2018/01/30	0	0.00	1	74.40	73.40	-1	5,322	-0.02%
2018/01/29	1	74.00	2	74.35	75.00	-1	5,321	-0.02%
2018/01/26	1	73.00	1	72.60	72.60	0	5,238	0.00%
2018/01/25	6	75.00	4	74.27	73.50	2	5,308	0.04%
2018/01/24	2	73.60	0	0.00	74.80	2	5,382	0.04%
2018/01/23	1	73.60	3	74.87	73.50	-2	5,461	-0.04%
2018/01/22	1	74.40	3.3	74.38	74.60	-2.3	5,675	-0.04%
2018/01/19	0	0.00	3	73.37	73.70	-3	5,866	-0.05%
2018/01/18	2	72.80	23	72.87	73.20	-21	5,858	-0.36%
2018/01/17	6	71.78	1	71.90	72.00	5	5,797	0.09%
2018/01/16	1	71.60	0	0.00	71.20	1	5,761	0.02%
2018/01/12	4	70.53	0	0.00	70.20	4	5,818	0.07%
2018/01/11	0	0.00	1	69.40	70.00	-1	5,762	-0.02%
2018/01/10	2	68.30	2	67.85	68.00	0	5,746	0.00%
2018/01/09	0	0.00	2	70.40	69.20	-2	5,729	-0.03%
2018/01/05	9	70.44	0	0.00	70.30	9	5,715	0.16%
2018/01/04	1	69.90	0	0.00	70.30	1	5,702	0.02%
2018/01/03	4	69.98	0	0.00	69.80	4	5,736	0.07%
2018/01/02	1	70.00	0	0.00	70.00	1	5,764	0.02%