瑞儀 (6176)-國票-長城券商分點個股進出

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
195.5
漲跌
▲1.0
漲幅
+0.51%
成交量
12,261張
產業
上市光電類股
942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

瑞儀 (6176)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	195.50	0.1	194.50	195.50	1.9	5,072	0.04%
2024/04/25	8.1	184.80	15.3	190.59	194.50	-7.2	4,894	-0.15%
2024/04/24	0	0.00	1	176.00	177.00	-1	4,708	-0.02%
2024/04/19	1	173.00	0.2	176.00	177.00	0.8	4,696	0.02%
2024/04/18	0.1	179.50	1.2	180.67	182.00	-1.1	4,626	-0.02%
2024/04/17	3.1	178.48	0.1	180.00	179.00	3	4,591	0.07%
2024/04/16	0.1	176.50	6	176.25	176.50	-5.9	4,567	-0.13%
2024/04/15	0.1	176.00	0	0.00	176.50	0.1	4,588	0.00%
2024/04/10	0	0.00	1	175.50	175.00	-1	4,569	-0.02%
2024/04/08	0	0.00	4	171.50	170.50	-4	4,616	-0.09%
2024/04/03	2	171.50	0	0.00	174.00	2	4,568	0.04%
2024/04/02	2	172.00	0	0.00	174.00	2	4,514	0.04%
2024/04/01	5	168.80	2	168.00	169.50	3	4,446	0.07%
2024/03/29	1	170.00	1	171.00	169.00	0	4,380	0.00%
2024/03/28	4	177.75	1	175.50	172.50	3	4,218	0.07%
2024/03/25	0	0.00	0.2	177.50	172.00	-0.2	3,924	-0.01%
2024/03/22	2	176.75	0.3	177.00	176.00	1.8	3,917	0.04%
2024/03/21	4.1	183.90	0.4	184.00	183.00	3.7	3,899	0.09%
2024/03/20	1.1	199.73	1.1	193.09	188.50	0	3,821	0.00%
2024/03/19	1	188.00	9.1	182.82	187.00	-8.1	3,574	-0.23%
2024/03/18	2	173.50	1	175.50	176.50	1	3,387	0.03%
2024/03/15	1	174.50	0	0.00	172.50	1	3,349	0.03%
2024/03/14	0.1	181.00	1	182.00	180.00	-0.9	3,217	-0.03%
2024/03/13	6.4	182.74	3.2	180.92	184.00	3.2	3,053	0.10%
2024/03/12	14.2	172.13	12	177.17	177.50	2.2	2,914	0.08%
2024/03/11	3	168.50	5	170.20	167.50	-2	2,822	-0.07%
2024/03/08	2	170.50	2.3	170.96	170.00	-0.3	2,772	-0.01%
2024/03/07	0.3	150.83	0.2	162.50	166.00	0.1	2,569	0.00%
2024/03/06	0.2	149.50	1	149.00	151.00	-0.8	2,420	-0.03%
2024/03/04	1	147.00	0	0.00	148.50	1	2,357	0.04%
2024/01/26	0	0.00	1	139.00	139.50	-1	2,452	-0.04%
2024/01/25	0	0.00	0.1	138.00	139.00	-0.1	2,452	0.00%
2024/01/17	0	0.00	0.2	137.50	138.00	-0.2	2,551	-0.01%
2024/01/16	0	0.00	0.1	137.00	138.50	-0.1	2,545	0.00%
2024/01/09	2	131.00	0.4	132.00	134.00	1.6	2,653	0.06%
2024/01/08	0	0.00	1	138.50	139.00	-1	2,565	-0.04%
2024/01/03	0	0.00	1	137.50	139.50	-1	2,548	-0.04%
2023/12/29	1	132.50	0	0.00	133.00	1	2,448	0.04%
2023/12/27	0.1	131.00	0	0.00	131.00	0.1	2,465	0.00%
2023/12/26	1	130.50	0	0.00	132.00	1	2,467	0.04%
2023/12/21	0.1	133.00	0	0.00	132.50	0.1	2,430	0.00%
2023/12/18	0.1	133.00	0	0.00	132.50	0.1	2,343	0.00%
2023/12/14	0.1	136.00	1	136.00	136.50	-0.9	2,254	-0.04%
2023/12/12	1	135.00	0	0.00	136.00	1	2,254	0.04%
2023/12/05	0	0.00	3	131.50	131.00	-3	2,483	-0.12%
2023/11/30	1	131.50	0	0.00	132.00	1	2,596	0.04%
2023/11/21	1	128.00	0	0.00	128.00	1	2,528	0.04%
2023/11/03	0.2	126.00	0	0.00	126.00	0.2	2,702	0.01%
2023/11/01	3	123.50	0	0.00	125.50	3	2,797	0.11%
2023/10/26	1	128.00	1	126.00	126.00	0	3,148	0.00%
2023/10/23	0	0.00	3	126.50	126.00	-3	3,124	-0.10%
2023/10/17	0	0.00	1	123.00	122.50	-1	3,155	-0.03%
2023/10/13	0	0.00	1	124.00	123.00	-1	3,234	-0.03%
2023/10/04	0.2	124.50	0	0.00	124.50	0.2	3,236	0.00%
2023/10/03	2	124.50	0	0.00	123.50	2	3,220	0.06%
2023/09/28	3	124.00	0	0.00	123.00	3	3,252	0.09%
2023/09/27	2	122.50	2	123.50	123.50	0	3,250	0.00%
2023/09/26	0	0.00	2	123.50	123.50	-2	3,265	-0.06%
2023/09/25	3	125.50	0	0.00	126.00	3	3,262	0.09%
2023/09/22	4	125.00	4	126.50	127.00	0	3,258	0.00%
2023/09/21	1	126.00	1	126.50	126.50	0	3,281	0.00%
2023/09/15	0	0.00	0.1	129.50	129.00	-0.1	3,504	0.00%
2023/09/14	1	129.00	4	130.13	129.00	-3	3,513	-0.09%
2023/09/13	0	0.00	1	130.00	129.50	-1	3,476	-0.03%
2023/09/11	0	0.00	1	124.50	125.00	-1	3,417	-0.03%
2023/09/08	0	0.00	6	126.50	126.00	-6	3,407	-0.18%
2023/09/07	0	0.00	1	126.00	127.00	-1	3,403	-0.03%
2023/09/06	1.1	127.36	1	127.50	127.00	0.1	3,394	0.00%
2023/09/04	0	0.00	3	121.33	122.00	-3	3,329	-0.09%
2023/08/28	0	0.00	5	117.50	117.00	-5	3,351	-0.15%
2023/08/24	5	116.50	0	0.00	115.50	5	3,394	0.15%
2023/08/23	0	0.00	3	115.00	116.00	-3	3,395	-0.09%
2023/08/21	1	114.00	0	0.00	114.00	1	3,403	0.03%
2023/08/17	0.2	117.00	0	0.00	118.50	0.2	3,344	0.01%
2023/08/14	2	116.50	2	116.50	116.50	0	3,299	0.00%
2023/08/09	7	117.14	7	119.00	119.00	0	3,182	0.00%
2023/08/07	5	118.30	0	0.00	118.50	5	3,089	0.16%
2023/08/01	4	118.63	2	117.00	117.50	2	2,960	0.07%
2023/07/31	2	120.50	2	121.25	120.50	0	2,884	0.00%
2023/07/19	0	0.00	2	109.00	109.00	-2	2,638	-0.08%
2023/07/14	6	108.75	0	0.00	108.50	6	2,636	0.23%
2023/07/11	0	0.00	1	109.00	110.00	-1	2,823	-0.04%
2023/07/04	4	109.13	0	0.00	109.00	4	2,835	0.14%
2023/06/27	4	108.38	0	0.00	108.00	4	2,748	0.15%
2023/06/26	0	0.00	2	123.00	123.00	-2	2,576	-0.08%
2023/06/21	0	0.00	5	124.00	124.00	-5	2,501	-0.20%
2023/06/16	3	124.00	0	0.00	124.00	3	2,422	0.12%
2023/06/15	0	0.00	6	125.92	126.00	-6	2,339	-0.26%
2023/06/14	0	0.00	3	125.00	125.00	-3	2,343	-0.13%
2023/06/13	1	124.50	0	0.00	124.50	1	2,322	0.04%
2023/06/08	0	0.00	1	122.00	122.50	-1	2,278	-0.04%
2023/06/07	1	120.00	0	0.00	121.00	1	2,270	0.04%
2023/06/02	0	0.00	1	120.50	121.00	-1	2,244	-0.04%
2023/05/22	1	116.50	0	0.00	116.50	1	2,067	0.05%
2023/05/19	0	0.00	1	115.50	115.50	-1	2,056	-0.05%
2023/05/18	0	0.00	1	114.50	115.50	-1	2,049	-0.05%
2023/04/24	1	111.00	0	0.00	111.50	1	1,976	0.05%
2023/04/20	0	0.00	1	112.50	112.50	-1	1,908	-0.05%
2023/04/19	0	0.00	1	115.00	114.00	-1	1,946	-0.05%
2023/04/17	1	112.00	0	0.00	112.50	1	1,923	0.05%
2023/04/14	3	113.50	1	116.00	112.00	2	1,890	0.11%
2023/03/29	0	0.00	1	109.00	110.00	-1	1,686	-0.06%
2023/03/16	0	0.00	1	104.50	104.00	-1	1,832	-0.05%
2023/03/15	0	0.00	1	105.00	105.00	-1	1,819	-0.05%
2023/03/14	0	0.00	1	105.50	105.00	-1	1,816	-0.06%
2023/03/10	1	106.00	5	105.60	106.00	-4	1,799	-0.22%
2023/03/07	1	107.50	1	108.00	108.50	0	1,810	0.00%
2023/03/03	2.1	107.50	5	107.00	107.00	-2.9	1,800	-0.16%
2023/02/24	4	106.50	0	0.00	105.50	4	1,795	0.22%
2023/02/03	0	0.00	1	103.50	103.00	-1	1,981	-0.05%
2023/01/30	0	0.00	4	102.25	102.00	-4	1,993	-0.20%
2023/01/10	2	98.70	0	0.00	98.70	2	1,993	0.10%
2023/01/09	1	98.70	3	98.60	98.80	-2	2,004	-0.10%
2022/12/29	0.1	105.00	0	0.00	106.00	0.1	1,891	0.00%
2022/12/26	0	0.00	1	105.00	105.00	-1	1,971	-0.05%
2022/12/21	1	107.00	0	0.00	106.50	1	2,013	0.05%
2022/12/19	0.1	109.00	0	0.00	109.00	0.1	1,994	0.00%
2022/12/16	0	0.00	2	105.50	107.00	-2	1,886	-0.11%
2022/12/13	1	103.50	0	0.00	103.50	1	1,905	0.05%
2022/11/28	0	0.00	0	102.00	102.00	0	1,939	0.00%
2022/11/24	0.1	103.75	0	0.00	103.50	0.1	1,941	0.01%
2022/11/15	0.1	103.00	0	0.00	103.50	0.1	1,835	0.00%
2022/11/11	0.1	102.00	1	102.00	101.50	-0.9	1,812	-0.05%
2022/11/09	0.1	101.00	0	0.00	101.50	0.1	1,782	0.01%
2022/11/08	2.1	99.50	0	0.00	99.20	2.1	1,747	0.12%
2022/11/04	1	98.60	0	0.00	99.10	1	1,771	0.06%
2022/11/02	0	0.00	2	99.85	99.90	-2	1,822	-0.11%
2022/10/25	1	93.80	0.6	93.93	93.20	0.4	1,744	0.02%
2022/10/24	0	0.00	0.3	96.50	96.40	-0.3	1,752	-0.02%
2022/10/05	3	98.00	0	0.00	97.80	3	1,819	0.16%
2022/10/04	0	0.00	2	98.90	98.00	-2	1,806	-0.11%
2022/09/30	1.1	99.62	2	99.90	100.50	-0.9	1,751	-0.05%
2022/09/28	0	0.00	5	100.00	100.50	-5	1,708	-0.29%
2022/09/27	0	0.00	1	99.80	100.50	-1	1,679	-0.06%
2022/09/26	1	96.30	0	0.00	96.30	1	1,618	0.06%
2022/09/19	1	98.90	0	0.00	98.90	1	1,600	0.06%
2022/09/13	1	99.30	0	0.00	99.60	1	1,720	0.06%
2022/08/12	0	0.00	1	100.50	100.50	-1	1,701	-0.06%
2022/08/11	1	100.50	0	0.00	100.50	1	1,699	0.06%
2022/08/10	3	99.83	1	99.50	99.50	2	1,677	0.12%
2022/08/09	2	98.65	2	99.00	99.10	0	1,648	0.00%
2022/08/08	0	0.00	1	96.10	96.50	-1	1,629	-0.06%
2022/08/05	0	0.00	1	94.10	94.60	-1	1,619	-0.06%
2022/07/29	0.1	92.80	0	0.00	93.30	0.1	1,628	0.00%
2022/07/20	0.1	86.40	0	0.00	85.80	0.1	1,618	0.00%
2022/07/08	0	0.00	1	84.00	83.90	-1	1,647	-0.06%
2022/07/04	0	0.00	1	83.50	83.00	-1	1,652	-0.06%
2022/07/01	0.1	83.30	1	84.10	82.90	-1	1,665	-0.06%
2022/06/30	1	86.40	0	0.00	86.80	1	1,648	0.06%
2022/06/24	2	87.40	0	0.00	86.70	2	1,598	0.13%
2022/06/23	1	98.30	0	0.00	97.60	1	1,512	0.07%
2022/06/20	0	0.00	7	102.36	101.00	-7	1,394	-0.50%
2022/06/17	1	103.50	0	0.00	105.00	1	1,356	0.07%
2022/06/16	0	0.00	6	104.83	104.50	-6	1,339	-0.45%
2022/06/14	0	0.00	1	105.00	105.50	-1	1,374	-0.07%
2022/06/13	0.1	104.50	0	0.00	105.50	0.1	1,402	0.00%
2022/06/02	0.1	106.00	0	0.00	105.50	0.1	1,491	0.00%
2022/05/20	0	0.00	1	103.00	103.50	-1	1,679	-0.06%
2022/05/12	0.1	101.50	0	0.00	100.00	0.1	1,723	0.00%
2022/05/11	2	100.00	0	0.00	100.00	2	1,708	0.12%
2022/05/09	0.1	102.00	0	0.00	102.00	0.1	1,715	0.00%
2022/04/29	3	104.17	3	102.67	102.50	0	1,804	0.00%
2022/04/28	0	0.00	10	102.50	103.00	-10	1,804	-0.55%
2022/04/27	0	0.00	3	104.00	104.50	-3	1,786	-0.17%
2022/04/22	0	0.00	1	107.00	107.50	-1	1,892	-0.05%
2022/04/20	10	105.50	0	0.00	105.50	10	1,862	0.54%
2022/04/14	1	104.00	0	0.00	104.50	1	1,857	0.05%
2022/04/11	3	101.50	0	0.00	101.50	3	1,873	0.16%
2022/04/08	1	104.00	0	0.00	102.50	1	1,874	0.05%
2022/03/14	0	0.00	10	101.00	101.00	-10	1,989	-0.50%
2022/03/09	1	100.50	0	0.00	101.00	1	1,990	0.05%
2022/03/07	0	0.00	40	100.50	100.50	-40	1,952	-2.05%
2022/02/24	1	100.50	0	0.00	99.80	1	1,885	0.05%
2022/02/16	0	0.00	1	101.50	101.00	-1	1,993	-0.05%
2022/02/09	20	103.00	20	103.00	103.50	0	2,018	0.00%
2022/02/08	30.1	103.17	0	0.00	103.00	30.1	2,001	1.50%
2022/02/07	21	102.00	5	102.50	102.50	16	1,992	0.80%
2022/01/25	0	0.00	1	100.00	101.00	-1	1,995	-0.05%
2022/01/21	0	0.00	1	101.00	101.00	-1	2,020	-0.05%
2022/01/20	0	0.00	3	103.50	103.50	-3	1,977	-0.15%
2022/01/18	4	105.50	13	105.23	105.00	-9	1,934	-0.47%
2022/01/13	5	101.00	1	101.00	101.00	4	1,835	0.22%
2022/01/05	0.1	102.00	1	101.50	101.50	-0.9	1,942	-0.05%
2022/01/03	2.1	101.49	0	0.00	101.50	2.1	1,918	0.11%
2021/12/29	0	0.00	1	100.50	100.50	-1	1,892	-0.05%
2021/12/27	0	0.00	1	100.00	100.50	-1	1,875	-0.05%
2021/12/24	0.1	100.00	0	0.00	100.50	0.1	1,886	0.00%
2021/12/23	10	99.80	0	0.00	99.90	10	1,875	0.53%
2021/12/22	0	0.00	3	99.40	99.50	-3	1,861	-0.16%
2021/12/17	2	99.10	2	98.75	99.10	0	1,852	0.00%
2021/12/13	0	0.00	1	96.70	96.70	-1	1,810	-0.06%
2021/12/10	0	0.00	2	97.30	97.30	-2	1,804	-0.11%
2021/12/08	0	0.00	1	97.80	97.70	-1	1,809	-0.06%
2021/11/29	1.1	96.05	0	0.00	96.50	1.1	1,820	0.06%
2021/11/26	1	97.10	0	0.00	97.00	1	1,818	0.05%
2021/11/23	0	0.00	1	98.30	98.50	-1	1,794	-0.06%
2021/11/19	1.1	99.76	0	0.00	99.70	1.1	1,800	0.06%
2021/11/18	5	100.94	1	101.50	100.50	4	1,785	0.22%
2021/11/17	1	98.10	1	98.00	97.90	0	1,736	0.00%
2021/11/16	0	0.00	1	97.70	97.70	-1	1,752	-0.06%
2021/11/15	1	98.20	0	0.00	97.90	1	1,757	0.06%
2021/11/12	0	0.00	0.1	97.20	97.10	-0.1	1,768	-0.01%
2021/11/10	3	96.37	0	0.00	97.00	3	1,831	0.16%
2021/11/09	2.1	97.31	0	0.00	97.10	2.1	1,850	0.11%
2021/11/03	0	0.00	2	96.40	96.00	-2	1,927	-0.10%
2021/10/29	1	97.00	1	99.00	97.30	0	2,060	0.00%
2021/10/14	0	0.00	1	88.70	88.70	-1	2,725	-0.04%
2021/10/04	0	0.00	2	92.00	92.00	-2	2,994	-0.07%
2021/09/28	2	94.20	0	0.00	94.10	2	3,269	0.06%
2021/09/24	0	0.00	0.2	93.40	92.70	-0.2	3,345	-0.01%
2021/09/22	2	93.90	0	0.00	92.60	2	3,330	0.06%
2021/09/14	0.1	95.90	0	0.00	95.50	0.1	3,391	0.00%
2021/09/13	2	94.40	0	0.00	94.60	2	3,391	0.06%
2021/09/06	5	97.10	1	97.20	96.00	4	3,479	0.11%
2021/08/31	1	98.70	0	0.00	99.00	1	3,487	0.03%
2021/08/27	1.1	97.51	0	0.00	97.60	1.1	3,502	0.03%
2021/08/25	0.1	98.90	0	0.00	99.10	0.1	3,497	0.00%
2021/08/24	0	0.00	0.5	98.00	97.50	-0.5	3,483	-0.01%
2021/08/23	0	0.00	0.5	95.30	95.40	-0.5	3,490	-0.01%
2021/08/17	2	97.50	1	97.60	97.60	1	3,418	0.03%
2021/08/10	0	0.00	1	99.70	98.90	-1	3,348	-0.03%
2021/08/05	1	102.00	0	0.00	102.50	1	3,393	0.03%
2021/08/04	2	101.25	0	0.00	101.00	2	3,452	0.06%
2021/07/23	6	110.92	0	0.00	110.50	6	3,795	0.16%
2021/07/13	1	126.00	0	0.00	125.00	1	3,450	0.03%
2021/07/08	0	0.00	5	129.30	129.00	-5	3,466	-0.14%
2021/07/07	5	127.50	5	127.50	128.00	0	3,377	0.00%
2021/07/06	0	0.00	10	126.50	128.00	-10	3,355	-0.30%
2021/07/02	1	124.50	1	125.50	125.50	0	3,353	0.00%
2021/06/24	1	118.00	4.2	118.50	118.50	-3.2	3,373	-0.09%
2021/06/18	10	118.50	0	0.00	117.50	10	3,498	0.29%
2021/06/16	0	0.00	1	119.50	119.50	-1	3,586	-0.03%
2021/06/15	1	118.50	0	0.00	118.50	1	3,653	0.03%
2021/06/07	0	0.00	0.1	118.50	118.00	-0.1	4,029	0.00%
2021/06/04	0	0.00	0.1	118.50	118.50	-0.1	4,048	0.00%
2021/06/03	0.2	120.00	0	0.00	119.00	0.2	4,085	0.00%
2021/06/01	5	119.50	0	0.00	119.50	5	4,144	0.12%
2021/05/20	1	115.00	0	0.00	116.00	1	4,383	0.02%
2021/05/18	1	115.00	0	0.00	116.00	1	4,428	0.02%
2021/05/17	0	0.00	5	112.70	110.00	-5	4,440	-0.11%
2021/05/14	1	115.50	1.1	116.00	116.00	-0.1	4,404	0.00%
2021/05/13	1	114.00	1	116.00	116.00	0	4,365	0.00%
2021/05/12	4	117.00	5	117.90	117.00	-1	4,304	-0.02%
2021/05/11	1	123.50	0	0.00	120.50	1	4,221	0.02%
2021/05/10	0	0.00	3	127.00	126.00	-3	4,156	-0.07%
2021/05/07	0	0.00	4	129.50	130.00	-4	4,206	-0.10%
2021/05/06	1	125.50	0.1	126.00	126.50	0.9	4,219	0.02%
2021/05/05	1	126.00	1	127.00	125.00	0	4,233	0.00%
2021/05/04	0	0.00	2	127.28	127.00	-2	4,266	-0.05%
2021/05/03	0	0.00	3.2	129.98	130.50	-3.2	4,242	-0.07%
2021/04/29	11	129.95	7.4	129.07	128.50	3.6	4,190	0.09%
2021/04/28	0	0.00	0	125.50	124.50	0	4,029	0.00%
2021/04/22	0	0.00	7	125.92	124.00	-7	4,261	-0.16%
2021/04/21	0.1	125.00	0	0.00	126.50	0.1	4,388	0.00%
2021/04/16	0	123.50	4	122.25	123.00	-4	4,538	-0.09%
2021/04/15	1	121.01	0	0.00	121.50	1	4,555	0.02%
2021/04/14	1	121.52	3	120.50	123.00	-2	4,496	-0.04%
2021/04/13	2	127.25	0	0.00	126.00	2	4,421	0.05%
2021/04/12	4	127.63	1	127.00	127.50	3	4,450	0.07%
2021/04/09	0	0.00	2	128.25	129.00	-2	4,414	-0.05%
2021/04/08	1	129.50	0.1	130.00	129.50	0.9	4,358	0.02%
2021/04/07	0	127.00	1	128.00	129.00	-1	4,313	-0.02%
2021/04/06	0	127.00	6	127.00	126.50	-6	4,258	-0.14%
2021/04/01	0	0.00	0.1	126.50	126.50	-0.1	4,248	0.00%
2021/03/30	1.3	127.00	3	126.67	127.00	-1.7	4,236	-0.04%
2021/03/29	1	126.00	1	125.50	125.50	0	4,246	0.00%
2021/03/26	0	0.00	0.1	124.50	124.50	-0.1	4,240	0.00%
2021/03/24	2	124.50	0	0.00	124.00	2	4,286	0.05%
2021/03/23	0.1	125.50	5	125.50	124.50	-4.9	4,299	-0.11%
2021/03/22	3	128.00	1	128.00	128.00	2	4,293	0.05%
2021/03/19	1.1	126.45	5	125.00	126.50	-3.9	4,255	-0.09%
2021/03/18	4	124.75	1	125.00	125.00	3	4,186	0.07%
2021/03/17	0	0.00	1	123.01	123.50	-1	4,140	-0.02%
2021/03/16	0	0.00	1	124.49	124.50	-1	4,183	-0.02%
2021/03/15	7	125.43	2	124.00	124.00	5	4,230	0.12%
2021/03/12	1	120.00	7	120.00	120.00	-6	4,060	-0.15%
2021/03/11	1	119.00	0	0.00	119.00	1	4,059	0.02%
2021/03/10	1	120.00	0	0.00	119.50	1	4,056	0.02%
2021/03/09	1	120.00	0	0.00	119.50	1	4,083	0.02%
2021/03/05	0	0.00	2.1	118.02	119.50	-2.1	4,252	-0.05%
2021/03/03	0	0.00	0.1	117.59	118.00	-0.1	4,619	0.00%
2021/03/02	4	119.75	0	0.00	118.50	4	4,605	0.09%
2021/02/26	0	0.00	5	119.50	119.50	-5	4,573	-0.11%
2021/02/23	0	0.00	0.1	118.50	118.00	-0.1	4,479	0.00%
2021/02/22	1	119.00	0	0.00	119.00	1	4,460	0.02%
2021/02/19	0	0.00	10.1	117.75	119.50	-10.1	4,451	-0.23%
2021/02/17	0	0.00	6	117.50	117.50	-6	4,402	-0.14%
2021/02/04	1	117.00	0	0.00	117.50	1	4,372	0.02%
2021/02/01	0	114.50	0	0.00	114.00	0	4,373	0.00%
2021/01/29	1	115.50	1	118.00	115.00	0	4,356	0.00%
2021/01/27	0	0.00	10	121.50	121.00	-10	4,233	-0.24%
2021/01/25	15	121.33	5	121.10	121.50	10	4,202	0.24%
2021/01/22	0	0.00	1.3	119.12	119.50	-1.3	4,159	-0.03%
2021/01/20	0.1	120.00	7	120.86	117.50	-6.9	4,133	-0.17%
2021/01/19	0	0.00	1	119.50	118.50	-1	3,975	-0.03%
2021/01/18	1	119.50	11	119.95	119.50	-10	3,930	-0.26%
2021/01/15	0	0.00	7.1	119.71	119.50	-7.1	3,880	-0.18%
2021/01/14	6	120.17	22	119.89	119.00	-16	3,824	-0.42%
2021/01/13	1	116.50	22	117.02	117.50	-21	3,681	-0.57%
2021/01/12	0	0.00	1	115.55	115.50	-1	3,612	-0.03%
2021/01/11	5	117.60	2	117.00	116.00	3	3,584	0.08%
2021/01/08	0	0.00	0	115.00	114.50	0	3,455	0.00%
2021/01/05	2	116.50	2	116.75	116.50	0	3,382	0.00%
2021/01/04	12	114.25	0	0.00	115.00	12	3,390	0.35%
2020/12/31	0	0.00	0.1	115.00	114.00	-0.1	3,402	0.00%
2020/12/30	1.1	115.05	1	115.00	115.00	0.1	3,420	0.00%
2020/12/29	1	115.00	1	115.50	115.50	0	3,422	0.00%
2020/12/28	6	115.08	1	115.50	115.50	5	3,422	0.15%
2020/12/24	2	115.25	0	0.00	114.00	2	3,401	0.06%
2020/12/23	7	115.50	0	0.00	114.50	7	3,391	0.21%
2020/12/22	0	0.00	5	115.00	114.00	-5	3,385	-0.15%
2020/12/16	1.1	113.04	0	0.00	113.50	1.1	3,279	0.03%
2020/12/11	9	113.11	2	113.00	113.50	7	3,216	0.22%
2020/12/10	1	114.50	10	114.50	114.50	-9	3,194	-0.28%
2020/12/09	93	119.77	92	118.48	118.00	1	3,129	0.03%
2020/12/08	1	116.50	0	0.00	115.50	1	3,043	0.03%
2020/12/07	5	116.00	0	0.00	115.50	5	3,034	0.16%
2020/12/04	0	0.00	209	115.67	116.00	-209	3,103	-6.73%	大賣/鉅額交易
2020/12/03	12	117.63	11	116.50	116.00	1	3,132	0.03%
2020/12/02	1	119.00	3	118.67	118.50	-2	3,104	-0.06%
2020/12/01	9	117.56	1	117.50	117.50	8	3,005	0.27%
2020/11/30	3	117.33	3	117.83	116.00	0	2,969	0.00%
2020/11/27	263	118.14	19.2	118.00	118.50	243.8	2,832	8.61%	大買/鉅額交易
2020/11/25	1	111.00	5	111.00	109.50	-4	2,679	-0.15%
2020/11/23	1	110.00	2	110.00	110.00	-1	2,687	-0.04%
2020/11/20	3	109.50	0	0.00	109.00	3	2,685	0.11%
2020/11/18	4	109.63	0	0.00	109.50	4	2,698	0.15%
2020/11/13	3	109.50	0	0.00	109.00	3	2,908	0.10%
2020/11/11	1	110.50	40	110.00	110.50	-39	2,961	-1.32%
2020/11/10	1	111.50	45	112.00	110.00	-44	3,035	-1.45%
2020/11/09	10	112.00	0	0.00	111.50	10	3,136	0.32%
2020/11/06	0	0.00	1	112.00	111.00	-1	3,180	-0.03%
2020/11/03	1	110.00	0	0.00	111.00	1	3,342	0.03%
2020/11/02	20	109.00	1	108.00	108.00	19	3,397	0.56%
2020/10/30	61	112.49	0	0.00	112.50	61	3,408	1.79%
2020/10/27	2	108.50	0	0.00	109.00	2	3,816	0.05%
2020/10/20	0	0.00	2	109.25	109.00	-2	4,870	-0.04%
2020/10/19	1	109.00	0	0.00	109.00	1	4,994	0.02%
2020/10/16	1	109.00	0	0.00	108.50	1	5,039	0.02%
2020/10/13	1	110.00	0	0.00	110.00	1	5,330	0.02%
2020/10/12	5	109.00	0	0.00	109.00	5	5,371	0.09%
2020/10/07	1	107.50	0	0.00	108.00	1	5,421	0.02%
2020/09/23	0	0.00	5	111.00	110.00	-5	6,449	-0.08%
2020/09/16	1	110.50	0	0.00	110.00	1	6,537	0.02%
2020/09/15	11	110.41	0	0.00	110.00	11	6,572	0.17%
2020/09/11	1	107.00	0	0.00	106.50	1	6,704	0.01%
2020/09/10	5	108.50	3	109.00	108.00	2	6,723	0.03%
2020/09/09	5	107.50	0	0.00	108.00	5	6,732	0.07%
2020/09/08	1	107.00	0	0.00	107.00	1	6,659	0.02%
2020/09/01	1	106.00	0	0.00	107.00	1	6,804	0.01%
2020/08/31	2	109.50	0	0.00	108.00	2	6,826	0.03%
2020/08/26	1	111.00	0	0.00	112.00	1	7,015	0.01%
2020/08/24	1	111.00	0	0.00	110.50	1	7,075	0.01%
2020/08/20	2	109.50	0	0.00	108.00	2	7,211	0.03%
2020/08/19	1	115.00	0	0.00	114.00	1	7,143	0.01%
2020/08/18	1	118.00	0	0.00	119.00	1	7,066	0.01%
2020/08/17	2	118.50	0	0.00	119.00	2	7,120	0.03%
2020/08/14	0	0.00	4	115.63	119.00	-4	7,282	-0.05%
2020/08/13	1	117.00	10	117.90	115.50	-9	7,267	-0.12%
2020/08/10	1	118.50	0	0.00	118.50	1	7,187	0.01%
2020/08/07	2	122.00	1	122.00	122.00	1	7,156	0.01%
2020/08/06	2	122.75	0	0.00	122.00	2	7,162	0.03%
2020/08/05	0	0.00	3	121.83	122.50	-3	7,121	-0.04%
2020/08/04	7	122.71	1	122.00	122.00	6	7,138	0.08%
2020/08/03	0	0.00	10	125.60	122.50	-10	7,077	-0.14%
2020/07/31	9	129.50	74	128.96	125.00	-65	6,992	-0.93%
2020/07/30	5	125.50	22	125.25	125.50	-17	6,759	-0.25%
2020/07/29	40	122.46	12	121.96	123.50	28	6,553	0.43%
2020/07/28	1	118.50	12	120.00	117.00	-11	6,255	-0.18%
2020/07/27	0	0.00	4	118.75	117.50	-4	6,152	-0.07%
2020/07/24	19	117.50	9	117.39	116.50	10	6,124	0.16%
2020/07/23	3	113.50	4	114.13	115.50	-1	6,049	-0.02%
2020/07/22	6	111.58	1	111.50	111.50	5	6,241	0.08%
2020/07/21	35	114.49	1	112.00	112.00	34	6,292	0.54%
2020/07/20	14	111.93	2	112.25	113.00	12	6,253	0.19%
2020/07/16	20	110.00	0	0.00	111.00	20	6,285	0.32%
2020/07/15	1	109.00	1	109.50	109.00	0	6,365	0.00%
2020/07/14	1	109.00	1	109.50	109.50	0	6,407	0.00%
2020/07/13	2	109.50	1	109.50	109.50	1	6,406	0.02%
2020/07/10	3	110.83	1	109.50	109.50	2	6,448	0.03%
2020/07/09	5	114.20	4	113.50	113.50	1	6,441	0.02%
2020/07/08	1	115.00	1	112.00	112.00	0	6,308	0.00%
2020/07/07	0	0.00	1	118.50	114.00	-1	6,256	-0.02%
2020/07/06	0	0.00	4	125.00	126.50	-4	6,116	-0.07%
2020/07/03	0	0.00	1	123.50	124.00	-1	6,162	-0.02%
2020/07/02	2	123.50	3	123.83	123.50	-1	6,214	-0.02%
2020/07/01	2	119.00	1	119.50	120.00	1	6,187	0.02%
2020/06/29	1	118.50	1	118.00	118.00	0	6,267	0.00%
2020/06/22	0	0.00	7	118.50	119.00	-7	6,365	-0.11%
2020/06/19	0	0.00	4	119.75	119.00	-4	6,358	-0.06%
2020/06/18	1	114.50	4	116.00	117.50	-3	6,298	-0.05%
2020/06/17	1	114.00	1	115.00	114.00	0	6,238	0.00%
2020/06/16	0	0.00	2	114.50	114.00	-2	6,255	-0.03%
2020/06/15	1	113.50	0	0.00	113.00	1	6,297	0.02%
2020/06/12	1	108.00	1	110.50	113.50	0	6,321	0.00%
2020/06/11	1	113.00	3	113.50	111.50	-2	6,301	-0.03%
2020/06/10	2	113.50	5	115.00	115.00	-3	6,277	-0.05%
2020/06/09	3	113.83	7	113.93	113.50	-4	6,310	-0.06%
2020/06/08	5	113.60	1	114.00	113.50	4	6,311	0.06%
2020/06/04	1	110.50	102	110.81	112.50	-101	6,237	-1.62%	大賣/鉅額交易
2020/06/03	1	109.00	3	110.00	110.00	-2	6,219	-0.03%
2020/06/02	2	107.00	7	107.14	108.00	-5	6,143	-0.08%
2020/06/01	2	104.75	1	105.00	105.50	1	6,056	0.02%
2020/05/29	2	103.25	1	104.00	103.00	1	6,033	0.02%
2020/05/28	2	105.00	2	105.50	104.00	0	6,060	0.00%
2020/05/27	6	105.67	9	105.11	103.50	-3	6,049	-0.05%
2020/05/26	1	102.50	1	102.50	102.50	0	5,967	0.00%
2020/05/25	5	100.50	0	0.00	102.50	5	5,956	0.08%
2020/05/22	3	102.00	1	103.00	100.50	2	5,957	0.03%
2020/05/21	103	103.49	9	103.61	104.00	94	5,881	1.60%	大買/
2020/05/20	1	97.80	2	98.40	99.50	-1	5,688	-0.02%
2020/05/19	1	98.40	1	99.70	97.60	0	5,639	0.00%
2020/05/18	1	98.90	0	0.00	98.00	1	5,578	0.02%
2020/05/15	2	97.10	2	97.45	97.30	0	5,529	0.00%
2020/05/14	5	98.30	0	0.00	97.20	5	5,498	0.09%
2020/05/13	1	98.10	1	99.10	99.20	0	5,447	0.00%
2020/05/12	4	98.23	1	97.90	97.90	3	5,453	0.06%
2020/05/11	53	100.01	52	98.83	98.60	1	5,434	0.02%
2020/05/08	9	97.88	2	98.80	98.60	7	5,336	0.13%
2020/05/06	1	97.50	0	0.00	97.50	1	5,227	0.02%
2020/05/05	2	98.45	1	98.10	98.00	1	5,222	0.02%
2020/05/04	1	97.00	2	97.30	97.80	-1	5,199	-0.02%
2020/04/30	4	98.00	1	98.30	98.80	3	5,175	0.06%
2020/04/29	2	97.25	101	97.64	97.60	-99	5,099	-1.94%	大賣/
2020/04/28	0	0.00	401	97.58	97.50	-401	5,053	-7.93%	大賣/鉅額交易
2020/04/27	7	99.01	207	98.09	98.00	-200	5,061	-3.95%	大賣/鉅額交易
2020/04/23	50	93.79	1	93.10	93.90	49	4,664	1.05%
2020/04/22	2	91.85	0	0.00	92.00	2	4,604	0.04%
2020/04/21	1	94.50	1	95.10	94.00	0	4,506	0.00%
2020/04/20	5	95.18	6	95.67	95.30	-1	4,410	-0.02%
2020/04/17	4	92.75	22	92.68	92.80	-18	4,257	-0.42%
2020/04/16	2	91.30	0	0.00	91.30	2	4,140	0.05%
2020/04/15	1	92.60	3	92.50	92.00	-2	4,123	-0.05%
2020/04/14	22	92.43	1	92.50	91.60	21	4,045	0.52%
2020/04/13	4	89.33	1	90.10	90.00	3	3,958	0.08%
2020/04/10	50	90.24	2	90.10	90.10	48	3,937	1.22%
2020/04/09	3	88.07	84	88.15	88.00	-81	3,901	-2.08%
2020/04/08	0	0.00	12	89.69	89.20	-12	3,786	-0.32%
2020/04/07	302	84.13	1	84.40	84.40	301	3,556	8.46%	大買/鉅額交易
2020/04/06	1	79.20	0	0.00	79.70	1	3,395	0.03%
2020/04/01	160	82.15	0	0.00	81.40	160	3,287	4.87%	大買/鉅額交易
2020/03/31	0	0.00	1	79.90	79.00	-1	3,217	-0.03%
2020/03/30	2	78.70	0	0.00	79.80	2	3,169	0.06%
2020/03/27	201	81.64	1	80.20	80.20	200	3,149	6.35%	大買/鉅額交易
2020/03/26	1	79.70	2	80.00	80.20	-1	3,019	-0.03%
2020/03/25	2	81.30	11	81.20	79.70	-9	3,005	-0.30%
2020/03/23	1	70.80	0	0.00	74.80	1	2,954	0.03%
2020/03/19	40	73.94	0	0.00	69.70	40	3,017	1.33%
2020/03/18	0	0.00	2	81.60	77.30	-2	2,966	-0.07%
2020/03/17	1	84.00	0	0.00	82.00	1	2,931	0.03%
2020/03/13	0	0.00	1	80.80	82.00	-1	2,893	-0.03%
2020/03/10	1	93.00	0	0.00	93.50	1	2,834	0.04%
2020/03/09	4	95.50	2	95.35	95.50	2	2,783	0.07%
2020/03/05	2	99.55	0	0.00	99.10	2	2,734	0.07%
2020/03/03	1	96.80	1	99.30	100.00	0	2,706	0.00%
2020/03/02	1	95.80	2	95.00	95.00	-1	2,652	-0.04%
2020/02/25	1	101.00	0	0.00	100.50	1	2,642	0.04%
2020/02/21	1	104.00	0	0.00	104.00	1	2,637	0.04%
2020/02/18	1	104.50	0	0.00	103.50	1	2,620	0.04%
2020/02/17	0	0.00	1	103.50	105.50	-1	2,626	-0.04%
2020/02/13	2	106.50	1	105.00	105.50	1	2,673	0.04%
2020/02/11	2	104.25	0	0.00	104.50	2	2,620	0.08%
2020/02/10	0	0.00	1	103.50	103.50	-1	2,632	-0.04%
2020/02/06	1	104.00	1	105.00	105.00	0	2,686	0.00%
2020/02/05	1	103.50	1	102.00	102.00	0	2,700	0.00%
2020/01/30	0	0.00	1	103.50	103.50	-1	2,703	-0.04%
2020/01/20	1	115.00	0	0.00	115.00	1	2,669	0.04%
2020/01/10	1	116.00	0	0.00	116.00	1	3,361	0.03%
2020/01/09	1	117.00	1	117.00	117.00	0	3,359	0.00%
2020/01/08	1	117.50	0	0.00	117.00	1	3,348	0.03%
2020/01/06	6	118.58	1	118.00	118.00	5	3,415	0.15%
2020/01/03	3	120.83	2	119.50	119.50	1	3,458	0.03%
2020/01/02	1	121.00	1	121.50	121.50	0	3,467	0.00%
2019/12/31	1	120.50	1	120.00	120.00	0	3,462	0.00%
2019/12/26	1	120.50	0	0.00	120.00	1	3,540	0.03%
2019/12/25	3	120.50	16	121.00	121.00	-13	3,670	-0.35%
2019/12/24	15	118.50	0	0.00	120.00	15	3,661	0.41%
2019/12/23	0	0.00	16	119.53	120.00	-16	3,634	-0.44%
2019/12/20	1	119.00	0	0.00	119.50	1	3,625	0.03%
2019/12/19	2	119.00	4	119.38	120.00	-2	3,624	-0.06%
2019/12/18	2	121.75	1	122.50	120.50	1	3,652	0.03%
2019/12/17	5	121.10	9	121.00	121.50	-4	3,704	-0.11%
2019/12/16	3	119.83	2	119.50	119.50	1	3,627	0.03%
2019/12/11	6	116.42	0	0.00	116.00	6	3,705	0.16%
2019/12/09	10	119.50	1	120.00	119.50	9	3,895	0.23%
2019/12/06	0	0.00	2	121.50	121.00	-2	3,994	-0.05%
2019/12/03	0	0.00	10	117.00	116.50	-10	3,960	-0.25%
2019/12/02	11	116.00	1	116.50	116.50	10	3,953	0.25%
2019/11/28	2	117.25	2	116.25	116.00	0	3,913	0.00%
2019/11/27	2	116.75	2	117.00	117.00	0	3,935	0.00%
2019/11/26	1	116.00	1	115.50	115.50	0	3,906	0.00%
2019/11/25	0	0.00	1	116.00	116.00	-1	3,865	-0.03%
2019/11/22	1	118.00	0	0.00	117.50	1	3,829	0.03%
2019/11/21	6	117.17	1	118.00	118.00	5	3,814	0.13%
2019/11/20	2	117.50	0	0.00	118.00	2	3,816	0.05%
2019/11/18	2	121.00	0	0.00	120.50	2	3,812	0.05%
2019/11/13	1	118.50	1	118.00	118.50	0	3,847	0.00%
2019/11/12	2	116.75	1	117.50	118.00	1	3,850	0.03%
2019/11/11	1	119.00	0	0.00	118.50	1	3,838	0.03%
2019/11/07	1	120.00	1	119.00	119.00	0	3,889	0.00%
2019/11/06	0	0.00	1	120.00	120.00	-1	3,893	-0.03%
2019/11/05	1	120.50	0	0.00	120.50	1	3,891	0.03%
2019/11/04	7	121.86	16	121.97	122.00	-9	3,879	-0.23%
2019/11/01	1	121.50	0	0.00	120.50	1	3,880	0.03%
2019/10/29	0	0.00	1	118.00	118.50	-1	3,871	-0.03%
2019/10/28	201	118.50	0	0.00	118.00	201	3,876	5.19%	大買/鉅額交易
2019/10/25	29	120.79	258	123.28	119.00	-229	3,854	-5.94%	大賣/鉅額交易
2019/10/24	18	120.00	186	123.48	123.50	-168	3,589	-4.68%	大賣/鉅額交易
2019/10/23	17	119.94	2	119.00	119.00	15	3,472	0.43%
2019/10/21	1	118.00	0	0.00	118.00	1	3,569	0.03%
2019/10/18	252	119.49	52	118.06	119.50	200	3,578	5.59%	大買/鉅額交易
2019/10/17	1	115.00	0	0.00	116.00	1	3,502	0.03%
2019/10/16	1	115.50	0	0.00	115.50	1	3,533	0.03%
2019/10/14	1	117.50	0	0.00	117.50	1	3,589	0.03%
2019/10/01	7	126.36	7	120.07	119.50	0	4,014	0.00%
2019/09/26	1	122.50	1	120.50	120.50	0	3,880	0.00%
2019/09/25	1	120.50	1	121.50	121.00	0	3,911	0.00%
2019/09/24	3	122.00	1	121.50	121.50	2	4,001	0.05%
2019/09/23	1	120.50	1	121.50	122.00	0	4,035	0.00%
2019/09/19	1	123.00	1	123.00	123.00	0	3,976	0.00%
2019/09/18	0	0.00	1	124.50	124.00	-1	3,998	-0.03%
2019/09/17	2	126.75	2	127.00	127.00	0	3,962	0.00%
2019/09/16	2	123.75	5	126.30	127.00	-3	3,935	-0.08%
2019/09/12	5	125.20	4	125.00	124.50	1	3,855	0.03%
2019/09/11	5	122.90	5	123.70	124.50	0	3,780	0.00%
2019/09/10	1	117.50	1	118.50	119.00	0	3,582	0.00%
2019/09/05	3	115.83	2	115.00	115.00	1	3,418	0.03%
2019/09/04	1	116.50	0	0.00	115.00	1	3,422	0.03%
2019/09/03	1	116.00	1	115.50	115.50	0	3,425	0.00%
2019/09/02	0	0.00	1	115.00	115.00	-1	3,454	-0.03%
2019/08/30	1	115.50	0	0.00	113.50	1	3,481	0.03%
2019/08/23	0	0.00	1	116.50	116.00	-1	3,509	-0.03%
2019/08/20	1	119.00	1	119.00	119.00	0	3,533	0.00%
2019/07/31	1	124.00	0	0.00	123.00	1	3,572	0.03%
2019/07/26	2	124.50	2	122.25	122.00	0	3,557	0.00%
2019/07/24	1	122.00	0	0.00	123.00	1	3,429	0.03%
2019/07/23	0	0.00	1	119.50	123.00	-1	3,455	-0.03%
2019/07/22	1	118.50	2	119.00	118.50	-1	3,615	-0.03%
2019/07/19	2	116.00	0	0.00	116.00	2	3,760	0.05%
2019/07/17	1	116.50	1	118.00	119.00	0	3,713	0.00%
2019/07/16	1	119.00	1	120.50	117.00	0	3,699	0.00%
2019/07/15	1	119.00	1	120.00	122.00	0	3,619	0.00%
2019/07/12	6	117.75	377	116.53	119.50	-371	3,585	-10.35%	大賣/鉅額交易
2019/07/11	401	116.00	34	115.97	116.00	367	3,414	10.75%	大買/鉅額交易
2019/07/10	1	104.00	1	104.50	105.50	0	3,204	0.00%
2019/07/04	1	101.00	1	99.80	99.80	0	3,201	0.00%
2019/07/03	1	100.50	1	100.50	100.50	0	3,320	0.00%
2019/07/02	0	0.00	1	98.90	99.50	-1	3,390	-0.03%
2019/07/01	2	99.50	1	100.00	100.00	1	3,427	0.03%
2019/06/28	0	0.00	2	104.00	104.00	-2	3,351	-0.06%
2019/06/27	1	104.50	2	104.25	104.50	-1	3,322	-0.03%
2019/06/26	1	102.50	1	103.50	104.00	0	3,322	0.00%
2019/06/25	1	103.00	1	100.50	100.50	0	3,313	0.00%
2019/06/24	1	103.50	2	104.25	103.50	-1	3,311	-0.03%
2019/06/21	0	0.00	1	102.50	103.50	-1	3,312	-0.03%
2019/06/19	1	103.00	0	0.00	103.00	1	3,367	0.03%
2019/06/18	1	99.70	2	99.25	99.40	-1	3,382	-0.03%
2019/06/14	1	99.80	0	0.00	99.40	1	3,515	0.03%
2019/06/13	1	101.50	0	0.00	99.20	1	3,545	0.03%
2019/06/10	0	0.00	2	101.25	102.00	-2	3,714	-0.05%
2019/06/05	1	99.50	0	0.00	99.40	1	3,741	0.03%
2019/05/27	0	0.00	2	97.50	100.50	-2	4,004	-0.05%
2019/05/24	1	101.50	0	0.00	99.00	1	4,022	0.02%
2019/05/23	0	0.00	2	103.00	103.00	-2	4,050	-0.05%
2019/05/22	1	104.00	0	0.00	104.50	1	4,046	0.02%
2019/05/09	1	103.50	1	105.00	103.50	0	4,543	0.00%
2019/05/08	2	104.00	2	105.00	105.00	0	4,552	0.00%
2019/05/07	1	103.50	2	103.25	103.50	-1	4,536	-0.02%
2019/05/06	0	0.00	1	101.50	101.50	-1	4,619	-0.02%
2019/05/03	3	104.00	0	0.00	104.00	3	4,600	0.07%
2019/05/02	0	0.00	2	104.50	105.00	-2	4,584	-0.04%
2019/04/29	0	0.00	4	103.00	105.00	-4	4,614	-0.09%
2019/04/26	5	104.00	2	104.75	103.00	3	4,594	0.07%
2019/04/25	13	109.92	13	109.50	111.50	0	4,696	0.00%
2019/04/24	1	107.50	1	106.50	106.50	0	4,559	0.00%
2019/04/23	2	106.25	3	106.67	107.00	-1	4,623	-0.02%
2019/04/22	3	105.50	1	105.00	105.00	2	4,623	0.04%
2019/04/19	1	103.50	1	103.00	103.00	0	4,700	0.00%
2019/04/18	1	105.00	1	102.00	102.00	0	4,868	0.00%
2019/04/17	1	104.00	0	0.00	104.50	1	4,883	0.02%
2019/04/16	1	108.50	3	108.00	107.50	-2	4,856	-0.04%
2019/04/15	1	104.50	1	105.00	105.00	0	4,829	0.00%
2019/04/10	0	0.00	7	106.00	105.50	-7	4,838	-0.14%
2019/04/09	12	107.79	3	107.50	107.00	9	4,806	0.19%
2019/04/08	1	102.00	3	103.67	104.00	-2	4,728	-0.04%
2019/04/03	0	0.00	1	101.50	101.00	-1	4,651	-0.02%
2019/04/02	1	99.00	2	98.90	98.80	-1	4,645	-0.02%
2019/04/01	2	99.10	0	0.00	98.80	2	4,679	0.04%
2019/03/29	0	0.00	3	98.90	98.60	-3	4,652	-0.06%
2019/03/27	1	98.80	1	99.10	99.10	0	4,905	0.00%
2019/03/26	3	97.60	0	0.00	97.70	3	5,061	0.06%
2019/03/25	0	0.00	7	96.13	96.30	-7	5,218	-0.13%
2019/03/21	1	99.90	1	98.90	98.90	0	5,238	0.00%
2019/03/20	0	0.00	1	101.00	99.60	-1	5,353	-0.02%
2019/03/19	5	101.02	6	100.27	99.50	-1	5,353	-0.02%
2019/03/18	0	0.00	1	97.50	98.30	-1	5,316	-0.02%
2019/03/15	4	98.48	4	98.98	96.70	0	5,360	0.00%
2019/03/14	4	97.33	5	97.60	97.40	-1	5,249	-0.02%
2019/03/13	2	96.15	1	95.50	95.60	1	5,239	0.02%
2019/03/11	0	0.00	6	95.42	95.00	-6	5,256	-0.11%
2019/03/08	2	92.90	1	93.30	92.80	1	5,318	0.02%
2019/03/07	10	94.81	8	95.34	94.80	2	5,425	0.04%
2019/03/06	8	94.34	1	94.20	94.30	7	5,493	0.13%
2019/03/05	2	94.70	5	94.48	95.50	-3	5,542	-0.05%
2019/03/04	0	0.00	2	95.45	93.10	-2	5,578	-0.04%
2019/02/27	0	0.00	2	92.30	91.60	-2	5,529	-0.04%
2019/02/25	2	91.70	0	0.00	92.30	2	5,705	0.04%
2019/02/22	1	92.00	0	0.00	91.80	1	5,868	0.02%
2019/02/21	2	93.90	2	94.50	94.40	0	5,999	0.00%
2019/02/20	4	94.45	3	95.10	94.00	1	6,036	0.02%
2019/02/19	1	95.00	1	95.00	94.80	0	6,108	0.00%
2019/02/18	1	94.50	3	96.67	94.80	-2	6,322	-0.03%
2019/02/15	7	95.79	20	95.69	96.10	-13	6,336	-0.21%
2019/02/14	8	92.91	5	93.64	94.00	3	6,321	0.05%
2019/02/13	18	94.92	5	96.60	93.00	13	6,450	0.20%
2019/02/12	10	92.15	10	94.64	97.40	0	6,428	0.00%
2019/02/11	5	88.14	12	88.73	89.00	-7	6,464	-0.11%
2019/01/30	6	87.35	0	0.00	87.10	6	6,542	0.09%
2019/01/29	1	85.80	3	86.53	86.30	-2	6,842	-0.03%
2019/01/25	3	85.63	1	85.40	86.00	2	7,088	0.03%
2019/01/21	0	0.00	1	82.00	82.00	-1	8,234	-0.01%
2019/01/18	1	83.50	0	0.00	82.60	1	8,624	0.01%
2019/01/17	2	82.20	6	83.92	82.50	-4	8,731	-0.05%
2019/01/16	15	89.20	7	88.54	88.80	8	8,568	0.09%
2019/01/15	12	88.38	17	87.62	88.40	-5	8,998	-0.06%
2019/01/14	5	86.62	11	85.58	85.40	-6	9,202	-0.07%
2019/01/11	26	87.38	11	87.21	86.90	15	9,299	0.16%
2019/01/10	9	85.90	14	86.69	88.20	-5	9,206	-0.05%
2018/12/24	4	85.50	0	0.00	83.00	4	8,916	0.04%
2018/12/22	0	0.00	1	84.40	85.00	-1	8,893	-0.01%
2018/12/21	5	86.34	2	84.85	85.00	3	8,909	0.03%
2018/12/20	11	86.04	21	87.03	87.50	-10	8,796	-0.11%
2018/12/19	9	83.79	22	85.13	86.00	-13	8,697	-0.15%
2018/12/18	11	79.92	11	80.54	79.20	0	8,518	0.00%
2018/12/17	1	83.70	1	83.60	83.50	0	8,354	0.00%
2018/12/14	14	83.36	2	83.70	82.50	12	8,351	0.14%
2018/12/13	13	86.66	7	87.01	85.90	6	8,310	0.07%
2018/12/12	1	83.90	1	84.10	84.70	0	8,195	0.00%
2018/12/10	0	0.00	1	84.00	83.30	-1	8,175	-0.01%
2018/12/05	2	83.50	0	0.00	83.50	2	8,173	0.02%
2018/12/03	0	0.00	2	85.50	85.50	-2	8,152	-0.02%
2018/11/30	0	0.00	1	84.00	84.30	-1	8,070	-0.01%
2018/11/22	2	80.70	2	78.40	77.50	0	7,711	0.00%
2018/11/21	6	80.73	6	81.00	82.40	0	7,585	0.00%
2018/11/20	3	83.50	2	84.45	80.10	1	7,370	0.01%
2018/11/19	2	85.80	1	86.60	86.50	1	7,170	0.01%
2018/11/16	2	85.80	2	87.00	87.00	0	7,112	0.00%
2018/11/15	13	85.39	14	85.47	86.00	-1	7,004	-0.01%
2018/11/14	0	0.00	5	84.70	82.70	-5	6,800	-0.07%
2018/11/13	6	84.45	1	83.60	84.70	5	6,745	0.07%
2018/11/09	2	82.85	4	83.35	83.80	-2	6,551	-0.03%
2018/11/08	1	83.30	5	82.82	81.50	-4	6,402	-0.06%
2018/11/07	3	80.50	0	0.00	81.40	3	6,148	0.05%
2018/11/06	3	82.20	6	81.50	80.30	-3	6,044	-0.05%
2018/11/05	7	80.79	5	80.28	78.30	2	5,695	0.04%
2018/11/02	5	80.46	4	80.25	81.30	1	5,536	0.02%
2018/11/01	9	82.90	11	83.20	80.40	-2	5,439	-0.04%
2018/10/30	27	77.61	31	77.10	80.30	-4	4,866	-0.08%
2018/10/29	7	75.20	9	75.11	76.40	-2	4,611	-0.04%
2018/10/26	20	74.12	21	72.88	73.30	-1	4,463	-0.02%
2018/10/25	5	74.10	5	73.72	75.10	0	4,117	0.00%
2018/10/24	4	74.30	1	73.80	74.40	3	4,047	0.07%
2018/10/23	12	74.29	10	74.35	74.50	2	4,142	0.05%
2018/10/22	3	71.00	7	71.87	71.50	-4	4,070	-0.10%
2018/10/19	2	63.90	5	67.06	67.70	-3	3,798	-0.08%
2018/10/09	0	0.00	1	66.00	66.10	-1	3,965	-0.03%
2018/10/08	1	64.30	0	0.00	65.20	1	3,987	0.03%
2018/10/02	0	0.00	3	67.43	66.70	-3	4,021	-0.07%
2018/10/01	2	68.80	0	0.00	68.40	2	4,007	0.05%
2018/09/28	2	68.95	1	69.00	69.00	1	3,988	0.03%
2018/09/27	0	0.00	1	68.30	68.50	-1	3,977	-0.03%
2018/09/26	2	69.25	1	69.40	68.10	1	3,959	0.03%
2018/09/18	3	68.90	4	68.93	67.70	-1	3,842	-0.03%
2018/09/17	5	69.12	5	69.30	69.20	0	3,805	0.00%
2018/09/13	0	0.00	6	67.90	68.00	-6	3,724	-0.16%
2018/09/12	5	65.10	1	65.60	66.20	4	3,664	0.11%
2018/09/11	1	65.50	1	65.50	64.40	0	3,644	0.00%
2018/09/10	1	64.50	0	0.00	63.50	1	3,629	0.03%
2018/09/05	2	68.25	0	0.00	67.60	2	3,585	0.06%
2018/09/03	0	0.00	2	67.60	67.40	-2	3,602	-0.06%
2018/08/31	2	67.40	5	67.96	67.50	-3	3,607	-0.08%
2018/08/30	3	67.47	5	67.96	67.60	-2	3,608	-0.06%
2018/08/28	2	66.10	1	66.50	66.30	1	3,665	0.03%
2018/08/16	1	65.90	0	0.00	66.30	1	3,762	0.03%
2018/08/10	0	0.00	2	68.20	67.40	-2	3,739	-0.05%
2018/08/08	10	67.99	4	68.00	68.20	6	3,740	0.16%
2018/08/06	1	66.50	160	66.22	67.50	-159	3,689	-4.31%	大賣/鉅額交易
2018/08/03	160	65.87	4	65.88	66.70	156	3,616	4.31%	大買/鉅額交易
2018/08/02	0	0.00	4	64.25	64.20	-4	3,518	-0.11%
2018/08/01	3	65.20	0	0.00	64.50	3	3,507	0.09%
2018/07/31	0	0.00	2	63.80	64.60	-2	3,489	-0.06%
2018/07/30	8	65.25	6	65.68	65.00	2	3,424	0.06%
2018/07/27	6	63.88	11	64.03	64.30	-5	3,195	-0.16%
2018/07/25	6	58.13	6	58.38	58.70	0	2,913	0.00%
2018/07/24	1	61.50	5	61.92	61.80	-4	2,973	-0.13%
2018/07/23	2	61.95	3	62.27	62.10	-1	3,055	-0.03%
2018/07/18	2	61.10	0	0.00	61.50	2	3,086	0.06%
2018/07/17	0	0.00	1	59.60	59.70	-1	3,056	-0.03%
2018/07/16	2	59.70	0	0.00	59.30	2	3,064	0.07%
2018/07/12	2	59.40	0	0.00	59.80	2	3,020	0.07%
2018/07/11	1	60.30	0	0.00	60.40	1	3,075	0.03%
2018/07/10	0	0.00	1	60.20	60.20	-1	3,095	-0.03%
2018/07/09	2	60.00	0	0.00	60.20	2	3,115	0.06%
2018/07/05	0	0.00	2	60.00	59.80	-2	3,166	-0.06%
2018/07/04	0	0.00	2	60.20	60.00	-2	3,217	-0.06%
2018/07/03	0	0.00	4	60.60	60.50	-4	3,243	-0.12%
2018/07/02	4	61.73	0	0.00	60.90	4	3,251	0.12%
2018/06/25	2	60.80	0	0.00	60.70	2	3,451	0.06%
2018/06/19	3	62.40	3	61.80	61.90	0	3,513	0.00%
2018/06/14	0	0.00	1	62.00	62.10	-1	3,609	-0.03%
2018/06/12	1	62.80	0	0.00	62.50	1	3,885	0.03%
2018/06/11	1	63.30	0	0.00	62.50	1	3,912	0.03%
2018/06/07	0	0.00	2	66.35	66.20	-2	3,944	-0.05%
2018/06/06	5	65.80	0	0.00	65.70	5	3,970	0.13%
2018/06/05	2	63.70	3	64.50	65.10	-1	3,999	-0.03%
2018/06/04	3	63.03	9	63.09	63.00	-6	3,946	-0.15%
2018/06/01	2	62.20	2	62.20	62.20	0	3,960	0.00%
2018/05/31	8	62.40	4	62.45	62.80	4	4,029	0.10%
2018/05/30	5	62.10	0	0.00	62.10	5	4,152	0.12%
2018/05/29	4	63.95	4	63.30	63.30	0	4,168	0.00%
2018/05/28	2	62.50	10	63.38	63.60	-8	4,235	-0.19%
2018/05/24	3	62.30	3	62.10	62.10	0	4,657	0.00%
2018/05/23	1	62.00	3	62.00	62.00	-2	4,888	-0.04%
2018/05/22	1	62.10	0	0.00	61.80	1	4,937	0.02%
2018/05/21	10	62.24	3	62.00	61.90	7	5,091	0.14%
2018/05/16	2	61.60	1	61.00	60.90	1	5,214	0.02%
2018/05/14	4	63.00	0	0.00	62.70	4	5,479	0.07%
2018/05/11	3	62.33	2	62.10	62.10	1	5,637	0.02%
2018/05/10	2	61.70	4	61.63	61.50	-2	5,653	-0.04%
2018/05/09	2	60.90	2	61.30	61.10	0	5,666	0.00%
2018/05/08	2	61.65	2	60.90	60.90	0	5,634	0.00%
2018/05/07	0	0.00	2	61.75	62.30	-2	5,621	-0.04%
2018/05/04	2	59.75	0	0.00	59.70	2	5,704	0.04%
2018/05/03	2	60.80	0	0.00	60.20	2	5,679	0.04%
2018/04/27	4	63.98	6	64.48	63.80	-2	5,593	-0.04%
2018/04/26	1	69.50	0	0.00	66.20	1	5,488	0.02%
2018/04/25	1	69.00	1	69.80	69.80	0	5,500	0.00%
2018/04/24	0	0.00	2	70.40	71.00	-2	5,528	-0.04%
2018/04/23	1	72.80	0	0.00	71.70	1	5,556	0.02%
2018/04/20	1	72.70	2	73.65	73.20	-1	5,612	-0.02%
2018/04/19	4	72.78	2	73.30	72.80	2	5,600	0.04%
2018/04/18	0	0.00	2	72.35	72.20	-2	5,644	-0.04%
2018/04/17	1	71.60	0	0.00	71.30	1	5,666	0.02%
2018/04/16	1	72.80	1	73.30	73.00	0	5,591	0.00%
2018/04/13	1	72.30	1	73.20	72.60	0	5,599	0.00%
2018/04/12	1	71.90	0	0.00	72.20	1	5,600	0.02%
2018/04/11	0	0.00	1	73.40	73.20	-1	5,606	-0.02%
2018/04/10	2	72.55	3	73.13	73.40	-1	5,586	-0.02%
2018/04/03	0	0.00	3	72.40	72.30	-3	5,579	-0.05%
2018/04/02	1	72.30	0	0.00	72.80	1	5,592	0.02%
2018/03/29	1	71.70	0	0.00	71.50	1	5,633	0.02%
2018/03/28	0	0.00	5	73.00	72.10	-5	5,575	-0.09%
2018/03/23	0	0.00	110	75.00	75.80	-110	5,507	-2.00%	大賣/鉅額交易
2018/03/22	0	0.00	3	77.90	77.10	-3	5,538	-0.05%
2018/03/19	2	77.90	23	78.11	78.60	-21	6,434	-0.33%
2018/03/16	28	78.01	0	0.00	76.60	28	6,840	0.41%
2018/03/15	15	76.33	10	76.90	76.10	5	6,663	0.08%
2018/03/14	3	76.07	11	76.85	77.30	-8	6,648	-0.12%
2018/03/13	3	78.30	1	78.30	78.30	2	6,606	0.03%
2018/03/12	1	78.70	0	0.00	78.30	1	6,610	0.02%
2018/03/09	5	77.60	0	0.00	78.10	5	6,590	0.08%
2018/03/07	1	79.20	1	79.20	78.30	0	6,581	0.00%
2018/03/06	17	77.88	22	78.31	78.50	-5	6,572	-0.08%
2018/03/05	1	78.50	0	0.00	78.50	1	6,523	0.02%
2018/03/01	0	0.00	1	82.40	82.80	-1	6,348	-0.02%
2018/02/27	111	83.93	4	83.65	82.50	107	6,284	1.70%	大買/鉅額交易
2018/02/26	4	83.00	6	82.10	82.20	-2	6,119	-0.03%
2018/02/23	5	79.94	16	79.82	80.20	-11	5,848	-0.19%
2018/02/22	3	77.43	2	77.10	77.50	1	5,672	0.02%
2018/02/21	8	76.73	10	77.01	77.40	-2	5,655	-0.04%
2018/02/12	0	0.00	1	75.00	73.50	-1	5,549	-0.02%
2018/02/09	3	72.17	4	72.95	74.80	-1	5,529	-0.02%
2018/02/08	3	75.43	1	75.50	73.50	2	5,512	0.04%
2018/02/07	1	73.90	9	75.21	74.50	-8	5,498	-0.15%
2018/02/06	7	74.60	6	74.17	71.10	1	5,467	0.02%
2018/02/05	21	75.29	124	74.34	77.00	-103	5,337	-1.93%	大賣/鉅額交易
2018/02/02	0	0.00	6	74.40	75.00	-6	5,200	-0.12%
2018/02/01	1	74.90	40	74.85	74.50	-39	5,215	-0.75%
2018/01/30	1	74.40	0	0.00	73.40	1	5,322	0.02%
2018/01/29	43	74.09	12	74.48	75.00	31	5,321	0.58%
2018/01/25	6	74.72	0	0.00	73.50	6	5,308	0.11%
2018/01/24	1	72.90	4	74.10	74.80	-3	5,382	-0.06%
2018/01/23	9	75.47	125	73.95	73.50	-116	5,461	-2.12%	大賣/鉅額交易
2018/01/22	8	74.01	5	74.50	74.60	3	5,675	0.05%
2018/01/19	1	73.30	2	73.30	73.70	-1	5,866	-0.02%
2018/01/18	0	0.00	7	73.20	73.20	-7	5,858	-0.12%
2018/01/17	3	71.90	2	72.15	72.00	1	5,797	0.02%
2018/01/16	3	71.70	31	70.78	71.20	-28	5,761	-0.49%
2018/01/15	20	69.80	3	69.93	69.80	17	5,784	0.29%
2018/01/12	7	70.40	0	0.00	70.20	7	5,818	0.12%
2018/01/11	13	68.32	11	69.00	70.00	2	5,762	0.03%
2018/01/10	0	0.00	1	68.70	68.00	-1	5,746	-0.02%
2018/01/09	0	0.00	4	69.95	69.20	-4	5,729	-0.07%
2018/01/08	0	0.00	480	70.41	70.30	-480	5,717	-8.40%	大賣/鉅額交易
2018/01/05	0	0.00	22	70.32	70.30	-22	5,715	-0.38%
2018/01/04	3	70.30	1	70.00	70.30	2	5,702	0.04%
2018/01/03	0	0.00	59	69.94	69.80	-59	5,736	-1.03%
2018/01/02	15	70.07	152	69.98	70.00	-137	5,764	-2.38%	大賣/鉅額交易