瑞儀 (6176)-凱基-信義券商分點個股進出

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
209.0
漲跌
▲2.0
漲幅
+0.97%
成交量
3,715張
產業
上市光電類股
941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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/30	1	201.00	6	199.92	199.00	-5	5,162	-0.10%
2024/04/23	0	0.00	1	175.00	174.50	-1	4,721	-0.02%
2024/04/19	0	0.00	1	174.50	177.00	-1	4,696	-0.02%
2024/04/18	0	0.00	1	181.50	182.00	-1	4,626	-0.02%
2024/04/17	0	0.00	5	177.50	179.00	-5	4,591	-0.11%
2024/04/16	0	0.00	1	178.50	176.50	-1	4,567	-0.02%
2024/04/10	5	171.00	0	0.00	175.00	5	4,569	0.11%
2024/04/09	0	0.00	2	173.00	172.50	-2	4,605	-0.04%
2024/04/08	0	0.00	5	171.00	170.50	-5	4,616	-0.11%
2024/04/03	2	173.50	0	0.00	174.00	2	4,568	0.04%
2024/04/01	2	166.50	31	170.05	169.50	-29	4,446	-0.65%
2024/03/29	1	170.00	2	170.00	169.00	-1	4,380	-0.02%
2024/03/28	37	175.85	5	172.50	172.50	32	4,218	0.76%
2024/03/27	0	0.00	1	171.50	172.00	-1	4,055	-0.02%
2024/03/26	1	168.00	0	0.00	170.50	1	3,977	0.03%
2024/03/25	2	175.00	1	179.50	172.00	1	3,924	0.03%
2024/03/22	1	178.00	4	176.38	176.00	-3	3,917	-0.08%
2024/03/21	0	0.00	1	183.00	183.00	-1	3,899	-0.03%
2024/03/20	7	195.14	0	0.00	188.50	7	3,821	0.18%
2024/03/19	3	188.00	1.4	187.48	187.00	1.6	3,574	0.04%
2024/03/18	0	0.00	0	172.02	176.50	0	3,387	0.00%
2024/03/15	1.1	174.50	0	0.00	172.50	1.1	3,349	0.03%
2024/03/14	0.3	180.00	1	183.00	180.00	-0.7	3,217	-0.02%
2024/03/13	0	0.00	5	180.40	184.00	-5	3,053	-0.16%
2024/03/12	1	171.00	1	177.50	177.50	0	2,914	0.00%
2024/03/11	2	167.75	2	168.50	167.50	0	2,822	0.00%
2024/03/08	10	171.65	6	169.42	170.00	4	2,772	0.14%
2024/03/07	7	158.14	2	163.00	166.00	5	2,569	0.19%
2024/02/22	0	0.00	1	145.00	145.00	-1	2,325	-0.04%
2024/02/21	0	0.00	1	143.00	143.00	-1	2,321	-0.04%
2024/02/20	1	141.00	0	0.00	140.50	1	2,327	0.04%
2024/02/19	1	139.00	0	0.00	141.00	1	2,336	0.04%
2024/01/30	0	0.00	1	140.00	138.50	-1	2,426	-0.04%
2024/01/10	0	0.00	4	136.00	137.00	-4	2,666	-0.15%
2024/01/09	4	132.50	2	132.00	134.00	2	2,653	0.08%
2024/01/03	2	138.75	0	0.00	139.50	2	2,548	0.08%
2023/12/26	1	131.00	0	0.00	132.00	1	2,467	0.04%
2023/12/08	0	0.00	3	133.00	133.50	-3	2,367	-0.13%
2023/12/04	0	0.00	2	132.50	132.00	-2	2,493	-0.08%
2023/11/24	0	0.00	1	133.50	133.50	-1	2,590	-0.04%
2023/11/22	2	130.00	0	0.00	129.50	2	2,539	0.08%
2023/11/14	0	0.00	1	128.00	127.00	-1	2,584	-0.04%
2023/11/13	0	0.00	1	127.50	127.50	-1	2,601	-0.04%
2023/11/06	0	0.00	1	127.00	126.50	-1	2,674	-0.04%
2023/10/31	0	0.00	1	124.50	124.00	-1	2,817	-0.04%
2023/10/24	0	0.00	1	126.50	126.50	-1	3,142	-0.03%
2023/10/23	0	0.00	251	125.37	126.00	-251	3,124	-8.03%	大賣/鉅額交易
2023/10/20	0	0.00	318	125.00	125.00	-318	3,097	-10.27%	大賣/鉅額交易
2023/10/19	50	123.00	45	126.00	123.00	5	3,119	0.16%
2023/10/18	0	0.00	0	125.00	125.00	0	3,148	0.00%
2023/10/16	0	0.00	1	123.00	122.50	-1	3,199	-0.03%
2023/10/13	3	123.00	1	123.00	123.00	2	3,234	0.06%
2023/10/12	1	122.00	0	0.00	122.50	1	3,244	0.03%
2023/10/05	0	0.00	0	125.50	124.00	0	3,239	0.00%
2023/09/20	0	0.00	1	129.50	128.50	-1	3,303	-0.03%
2023/09/19	0	0.00	1	128.50	129.00	-1	3,436	-0.03%
2023/09/14	0	0.00	0.1	130.00	129.00	-0.1	3,513	0.00%
2023/09/13	566	129.62	2	130.00	129.50	564	3,476	16.22%	大買/鉅額交易
2023/09/12	1	127.00	0	0.00	127.00	1	3,444	0.03%
2023/09/06	0	0.00	1	127.00	127.00	-1	3,394	-0.03%
2023/09/05	0	0.00	0.1	122.50	123.50	-0.1	3,326	0.00%
2023/08/15	0	0.00	1	117.50	116.50	-1	3,308	-0.03%
2023/08/14	1	116.50	0	0.00	116.50	1	3,299	0.03%
2023/08/11	1	117.50	1	119.00	119.50	0	3,242	0.00%
2023/08/10	1	117.00	1	118.50	118.00	0	3,214	0.00%
2023/08/07	0	0.00	1	120.50	118.50	-1	3,089	-0.03%
2023/08/01	1	118.00	0	0.00	117.50	1	2,960	0.03%
2023/07/31	1	121.50	4.4	120.71	120.50	-3.4	2,884	-0.12%
2023/07/27	0	0.00	11	112.00	111.00	-11	2,628	-0.42%
2023/07/25	0	0.00	10	111.00	111.00	-10	2,621	-0.38%
2023/07/19	1	109.00	0	0.00	109.00	1	2,638	0.04%
2023/07/17	0	0.00	1	111.00	110.50	-1	2,601	-0.04%
2023/07/11	0	0.00	3	110.00	110.00	-3	2,823	-0.11%
2023/07/03	0	0.00	2	109.50	110.00	-2	2,821	-0.07%
2023/06/28	1	111.00	0	0.00	111.00	1	2,772	0.04%
2023/06/16	1	124.00	0	0.00	124.00	1	2,422	0.04%
2023/06/15	0	0.00	1	125.50	126.00	-1	2,339	-0.04%
2023/06/08	1	121.50	0	0.00	122.50	1	2,278	0.04%
2023/05/31	1	118.50	0	0.00	118.00	1	2,201	0.05%
2023/05/23	1	116.50	0	0.00	117.00	1	2,091	0.05%
2023/05/18	0	0.00	2	115.00	115.50	-2	2,049	-0.10%
2023/05/08	3	113.00	0	0.00	113.00	3	2,040	0.15%
2023/05/04	0	0.00	1	114.00	113.50	-1	2,048	-0.05%
2023/05/03	0	0.00	2	113.00	113.00	-2	2,052	-0.10%
2023/04/17	0	0.00	0.2	113.00	112.50	-0.2	1,923	-0.01%
2023/04/13	0	110.50	0	0.00	109.50	0	1,715	0.00%
2023/04/06	0	0.00	4	109.75	111.00	-4	1,633	-0.24%
2023/03/31	0.1	110.00	0	0.00	110.50	0.1	1,627	0.01%
2023/03/30	0.1	110.00	0	0.00	110.00	0.1	1,658	0.01%
2023/03/28	0	0.00	4	109.50	109.50	-4	1,724	-0.23%
2023/03/24	0	0.00	1	109.00	108.50	-1	1,896	-0.05%
2023/03/14	0	0.00	10	105.50	105.00	-10	1,816	-0.55%
2023/03/01	0	0.00	1.9	104.74	105.00	-1.9	1,792	-0.11%
2023/02/08	0	0.00	2	104.00	104.00	-2	1,968	-0.10%
2023/01/10	2	98.70	0	0.00	98.70	2	1,993	0.10%
2023/01/09	2	98.60	0	0.00	98.80	2	2,004	0.10%
2022/12/20	20	108.00	20	108.50	107.00	0	2,033	0.00%
2022/12/09	0	0.00	12	105.96	106.00	-12	1,953	-0.61%
2022/12/05	0	0.00	1	106.00	106.00	-1	1,936	-0.05%
2022/11/28	5	102.00	0	0.00	102.00	5	1,939	0.26%
2022/11/23	1	104.00	0	0.00	104.00	1	1,936	0.05%
2022/11/08	0	0.00	1	99.30	99.20	-1	1,747	-0.06%
2022/11/04	1	98.70	0	0.00	99.10	1	1,771	0.06%
2022/11/02	0	0.00	1	99.80	99.90	-1	1,822	-0.05%
2022/11/01	1	98.10	0	0.00	98.20	1	1,803	0.06%
2022/10/31	0	0.00	1	97.90	98.40	-1	1,805	-0.06%
2022/10/25	1	94.00	0	0.00	93.20	1	1,744	0.06%
2022/10/19	1	98.50	0	0.00	98.50	1	1,744	0.06%
2022/10/17	0	0.00	1	97.10	97.80	-1	1,735	-0.06%
2022/10/14	1	96.40	0	0.00	96.00	1	1,744	0.06%
2022/10/11	1	97.00	0	0.00	97.20	1	1,827	0.05%
2022/10/07	1	98.90	1	99.10	99.00	0	1,816	0.00%
2022/10/06	0	0.00	1	98.50	98.30	-1	1,817	-0.06%
2022/10/05	1	97.80	0	0.00	97.80	1	1,819	0.05%
2022/10/03	5	99.90	5	98.60	98.60	0	1,745	0.00%
2022/09/30	1	100.00	1	99.50	100.50	0	1,751	0.00%
2022/09/27	1	100.00	1	99.10	100.50	0	1,679	0.00%
2022/09/26	6	97.10	1	96.70	96.30	5	1,618	0.31%
2022/09/23	1	98.20	1	98.90	98.40	0	1,633	0.00%
2022/09/22	6	98.35	0	0.00	98.30	6	1,651	0.36%
2022/09/20	0	0.00	1	100.50	100.50	-1	1,599	-0.06%
2022/09/16	1	98.60	1	99.40	101.00	0	1,663	0.00%
2022/09/15	0	0.00	1	99.80	99.00	-1	1,689	-0.06%
2022/09/14	1	98.70	0	0.00	98.80	1	1,714	0.06%
2022/09/07	1	95.90	1	96.10	96.00	0	1,758	0.00%
2022/09/06	1	95.30	0	0.00	95.50	1	1,763	0.06%
2022/09/05	3	97.00	0	0.00	96.50	3	1,748	0.17%
2022/07/29	0	0.00	0.1	91.20	93.30	-0.1	1,628	0.00%
2022/07/22	1	87.10	0	0.00	87.20	1	1,655	0.06%
2022/07/14	1	83.80	0	0.00	83.40	1	1,616	0.06%
2022/07/01	0.1	84.80	0	0.00	82.90	0.1	1,665	0.00%
2022/06/30	6	86.43	0	0.00	86.80	6	1,648	0.36%
2022/06/29	2	87.10	0	0.00	87.90	2	1,627	0.12%
2022/06/28	2	87.20	0	0.00	88.30	2	1,609	0.12%
2022/06/20	1	101.50	0	0.00	101.00	1	1,394	0.07%
2022/05/16	0	0.00	1	103.50	103.00	-1	1,704	-0.06%
2022/05/10	1	101.50	0	0.00	101.50	1	1,703	0.06%
2022/05/09	2	102.00	0	0.00	102.00	2	1,715	0.12%
2022/05/03	1	101.50	0	0.00	103.00	1	1,792	0.06%
2022/04/29	1	102.00	0	0.00	102.50	1	1,804	0.06%
2022/04/26	1	104.00	0	0.00	105.50	1	1,798	0.06%
2022/04/25	1	105.00	0	0.00	105.00	1	1,882	0.05%
2022/04/15	2	103.50	0	0.00	104.50	2	1,850	0.11%
2022/04/14	2	103.50	0	0.00	104.50	2	1,857	0.11%
2022/04/12	2	101.25	0	0.00	102.50	2	1,857	0.11%
2022/04/07	0	0.00	1	101.50	101.50	-1	1,891	-0.05%
2022/04/01	1	102.50	4	103.00	103.00	-3	1,888	-0.16%
2022/03/30	1	104.00	0	0.00	104.00	1	1,914	0.05%
2022/03/29	0	0.00	1	104.50	104.50	-1	1,932	-0.05%
2022/03/16	1	100.00	0	0.00	100.50	1	2,033	0.05%
2022/03/08	0	0.00	5	100.00	100.50	-5	1,987	-0.25%
2022/02/10	1	103.00	0	0.00	103.50	1	2,006	0.05%
2022/02/08	1	103.00	0	0.00	103.00	1	2,001	0.05%
2022/01/26	0	0.00	1	101.00	101.50	-1	1,984	-0.05%
2022/01/21	0	0.00	3	100.50	101.00	-3	2,020	-0.15%
2022/01/18	0	0.00	4	105.50	105.00	-4	1,934	-0.21%
2021/12/22	1	99.30	1	98.90	99.50	0	1,861	0.00%
2021/12/14	1	95.10	0	0.00	95.00	1	1,847	0.05%
2021/12/02	0	0.00	1	97.30	97.40	-1	1,808	-0.06%
2021/11/18	0	0.00	2	100.50	100.50	-2	1,785	-0.11%
2021/11/11	0	96.80	0	0.00	96.70	0	1,809	0.00%
2021/11/09	10	97.10	0	0.00	97.10	10	1,850	0.54%
2021/10/29	0	0.00	1	98.00	97.30	-1	2,060	-0.05%
2021/10/14	4	90.60	4	88.70	88.70	0	2,725	0.00%
2021/10/13	1	90.70	0	0.00	90.80	1	2,723	0.04%
2021/10/01	0	0.00	1	92.30	92.00	-1	3,110	-0.03%
2021/09/22	3	93.33	0	0.00	92.60	3	3,330	0.09%
2021/09/16	2	94.80	0	0.00	94.80	2	3,349	0.06%
2021/09/13	1	94.30	0	0.00	94.60	1	3,391	0.03%
2021/09/09	0	0.00	2	94.00	94.40	-2	3,437	-0.06%
2021/08/24	1	97.60	2	97.70	97.50	-1	3,483	-0.03%
2021/08/20	1	95.30	0	0.00	93.80	1	3,469	0.03%
2021/08/19	1	96.10	0	0.00	96.00	1	3,453	0.03%
2021/08/18	2	97.20	2	97.90	97.90	0	3,429	0.00%
2021/08/11	0	0.00	0.1	97.70	97.10	-0.1	3,366	0.00%
2021/08/10	1.1	99.06	0	0.00	98.90	1.1	3,348	0.03%
2021/08/06	6	101.00	0.1	101.50	101.00	6	3,377	0.18%
2021/08/05	3	101.50	0.1	102.50	102.50	3	3,393	0.09%
2021/08/04	8	101.56	0	0.00	101.00	8	3,452	0.23%
2021/08/03	1	102.00	0	0.00	102.50	1	3,476	0.03%
2021/08/02	2	104.50	0	0.00	104.00	2	3,441	0.06%
2021/07/30	1	106.00	0	0.00	105.50	1	3,429	0.03%
2021/07/28	0	107.50	2	106.75	107.00	-2	3,455	-0.06%
2021/07/27	1	110.00	1	109.00	109.00	0	3,535	0.00%
2021/07/26	0.1	111.86	0	0.00	110.50	0.1	3,628	0.00%
2021/07/23	3	111.67	0	0.00	110.50	3	3,795	0.08%
2021/07/22	3	123.83	0	0.00	124.50	3	3,602	0.08%
2021/07/21	2	122.75	0	0.00	123.00	2	3,539	0.06%
2021/07/16	0	0.00	9	127.00	127.00	-9	3,461	-0.26%
2021/07/15	0	0.00	1	126.00	126.00	-1	3,471	-0.03%
2021/07/14	0	0.00	10	125.00	126.00	-10	3,480	-0.29%
2021/07/13	10	126.00	0	0.00	125.00	10	3,450	0.29%
2021/07/09	0	0.00	4	127.00	127.00	-4	3,415	-0.12%
2021/07/08	1	130.00	0	0.00	129.00	1	3,466	0.03%
2021/07/07	0.1	127.50	4	127.75	128.00	-3.9	3,377	-0.12%
2021/07/06	0	0.00	1	128.00	128.00	-1	3,355	-0.03%
2021/07/05	0	0.00	0.2	125.75	126.00	-0.2	3,340	-0.01%
2021/07/02	0.2	125.00	0	0.00	125.50	0.2	3,353	0.01%
2021/06/25	0	0.00	1	120.50	120.00	-1	3,372	-0.03%
2021/06/24	1	118.50	0	0.00	118.50	1	3,373	0.03%
2021/06/23	0	0.00	1	118.00	118.00	-1	3,385	-0.03%
2021/06/21	1	116.50	0	0.00	116.00	1	3,419	0.03%
2021/06/18	1	119.00	0	0.00	117.50	1	3,498	0.03%
2021/05/27	10	116.00	0	0.00	116.50	10	4,245	0.24%
2021/05/21	1	115.50	0	0.00	116.50	1	4,376	0.02%
2021/05/20	1	116.00	0	0.00	116.00	1	4,383	0.02%
2021/05/18	0	0.00	1	114.50	116.00	-1	4,428	-0.02%
2021/05/13	1	117.50	0	0.00	116.00	1	4,365	0.02%
2021/04/29	3	130.00	4	130.13	128.50	-1	4,190	-0.02%
2021/04/27	0	0.00	5	127.50	127.50	-5	4,141	-0.12%
2021/04/22	2	126.50	0	0.00	124.00	2	4,261	0.05%
2021/04/21	2	125.00	3	126.50	126.50	-1	4,388	-0.02%
2021/04/14	1	123.00	0	0.00	123.00	1	4,496	0.02%
2021/04/08	0	0.00	1	129.50	129.50	-1	4,358	-0.02%
2021/04/06	5	126.50	0	0.00	126.50	5	4,258	0.12%
2021/03/25	0	0.00	1	124.00	124.00	-1	4,249	-0.02%
2021/03/23	1	128.00	2	125.50	124.50	-1	4,299	-0.02%
2021/03/22	2	126.75	1	127.50	128.00	1	4,293	0.02%
2021/03/19	0	0.00	40	125.50	126.50	-40	4,255	-0.94%
2021/03/18	0	0.00	30	125.50	125.00	-30	4,186	-0.72%
2021/03/17	0	0.00	15.2	124.99	123.50	-15.2	4,140	-0.37%
2021/03/16	10	125.00	15	125.00	124.50	-5	4,183	-0.12%
2021/03/15	0	0.00	71.2	125.25	124.00	-71.2	4,230	-1.68%
2021/03/12	0	0.00	3	119.50	120.00	-3	4,060	-0.07%
2021/03/11	1	119.50	0	0.00	119.00	1	4,059	0.02%
2021/03/10	0	0.00	1	120.00	119.50	-1	4,056	-0.02%
2021/03/05	1	119.00	2	119.25	119.50	-1	4,252	-0.02%
2021/03/03	1.2	119.25	1	118.50	118.00	0.2	4,619	0.00%
2021/03/02	4	119.63	0	0.00	118.50	4	4,605	0.09%
2021/02/26	4.1	118.52	6	120.00	119.50	-1.9	4,573	-0.04%
2021/02/25	0	0.00	8	118.50	119.00	-8	4,499	-0.18%
2021/02/24	0	0.00	2	118.00	117.50	-2	4,486	-0.04%
2021/02/22	10	119.50	0	0.00	119.00	10	4,460	0.22%
2021/02/19	0	0.00	3	117.83	119.50	-3	4,451	-0.07%
2021/02/18	1	117.00	1	117.00	117.50	0	4,412	0.00%
2021/02/05	1	118.00	0	0.00	116.50	1	4,374	0.02%
2021/02/03	0	0.00	1	116.00	116.50	-1	4,374	-0.02%
2021/01/29	11	116.86	0	0.00	115.00	11	4,356	0.25%
2021/01/27	1	122.00	0	0.00	121.00	1	4,233	0.02%
2021/01/26	0	0.00	1	121.00	121.50	-1	4,216	-0.02%
2021/01/25	1	121.50	2	121.00	121.50	-1	4,202	-0.02%
2021/01/21	4.1	117.62	1	117.50	118.00	3.1	4,164	0.07%
2021/01/20	2	120.00	8	121.50	117.50	-6	4,133	-0.15%
2021/01/15	0	0.00	0.5	119.00	119.50	-0.5	3,880	-0.01%
2021/01/14	1	120.50	0	0.00	119.00	1	3,824	0.03%
2021/01/13	0	0.00	1	117.50	117.50	-1	3,681	-0.03%
2021/01/11	1	117.00	0	0.00	116.00	1	3,584	0.03%
2021/01/07	0	0.00	0	115.50	115.00	0	3,412	0.00%
2021/01/06	1	114.50	0	0.00	115.00	1	3,404	0.03%
2021/01/05	0	0.00	4	116.00	116.50	-4	3,382	-0.12%
2020/12/31	5	114.50	0	0.00	114.00	5	3,402	0.15%
2020/12/23	2	115.25	1	116.00	114.50	1	3,391	0.03%
2020/12/22	0	0.00	1	114.50	114.00	-1	3,385	-0.03%
2020/12/21	1	112.50	1	113.00	114.50	0	3,368	0.00%
2020/12/17	0	0.00	3	114.00	115.00	-3	3,312	-0.09%
2020/12/16	2	113.00	0	0.00	113.50	2	3,279	0.06%
2020/12/10	2.5	115.28	0	0.00	114.50	2.5	3,194	0.08%
2020/12/07	0	0.00	1	116.00	115.50	-1	3,034	-0.03%
2020/12/03	0	0.00	1	116.00	116.00	-1	3,132	-0.03%
2020/12/02	1	118.00	1	118.50	118.50	0	3,104	0.00%
2020/12/01	3.2	117.03	1	117.50	117.50	2.2	3,005	0.07%
2020/11/30	3	118.67	1	116.00	116.00	2	2,969	0.07%
2020/11/27	0	0.00	6	114.42	118.50	-6	2,832	-0.21%
2020/11/26	1	110.50	0	0.00	110.50	1	2,661	0.04%
2020/11/24	0.2	111.00	0	0.00	110.50	0.2	2,683	0.01%
2020/11/18	1	110.00	1	109.00	109.50	0	2,698	0.00%
2020/11/11	0.2	110.00	0	0.00	110.50	0.2	2,961	0.01%
2020/11/02	4	109.13	0	0.00	108.00	4	3,397	0.12%
2020/10/30	1	112.50	4	112.00	112.50	-3	3,408	-0.09%
2020/10/29	3	109.00	7	111.36	111.50	-4	3,486	-0.11%
2020/10/22	1	107.50	1	107.50	107.50	0	4,633	0.00%
2020/10/19	1	109.00	0	0.00	109.00	1	4,994	0.02%
2020/10/12	0	0.00	1	109.50	109.00	-1	5,371	-0.02%
2020/10/07	1	107.50	0	0.00	108.00	1	5,421	0.02%
2020/09/25	2	106.75	0	0.00	106.50	2	6,268	0.03%
2020/09/09	1	108.00	0	0.00	108.00	1	6,732	0.01%
2020/09/03	1	111.50	0	0.00	111.00	1	6,782	0.01%
2020/08/25	2	110.50	0	0.00	110.50	2	7,054	0.03%
2020/08/21	1	109.50	0	0.00	111.00	1	7,138	0.01%
2020/08/20	3	109.00	0	0.00	108.00	3	7,211	0.04%
2020/08/19	2	115.00	60	116.00	114.00	-58	7,143	-0.81%
2020/08/18	1	119.00	0	0.00	119.00	1	7,066	0.01%
2020/08/14	1	119.50	1	119.00	119.00	0	7,282	0.00%
2020/08/13	0	0.00	10	116.50	115.50	-10	7,267	-0.14%
2020/08/12	2	116.00	0	0.00	117.00	2	7,236	0.03%
2020/08/11	20	116.50	40	116.75	116.00	-20	7,231	-0.28%
2020/08/10	51	118.52	0	0.00	118.50	51	7,187	0.71%
2020/08/07	60	121.50	1	122.00	122.00	59	7,156	0.82%
2020/08/05	0	0.00	1	122.00	122.50	-1	7,121	-0.01%
2020/08/04	21	122.40	11	122.00	122.00	10	7,138	0.14%
2020/08/03	21	125.10	20	125.00	122.50	1	7,077	0.01%
2020/07/31	61	128.40	141	128.32	125.00	-80	6,992	-1.14%	大賣/
2020/07/30	71	126.49	22	125.48	125.50	49	6,759	0.72%
2020/07/29	5	123.70	31	119.48	123.50	-26	6,553	-0.40%
2020/07/28	2	121.25	2	119.25	117.00	0	6,255	0.00%
2020/07/27	0	0.00	5	119.00	117.50	-5	6,152	-0.08%
2020/07/24	2	116.25	7	116.57	116.50	-5	6,124	-0.08%
2020/07/23	1	115.00	47	113.79	115.50	-46	6,049	-0.76%
2020/07/21	2	114.25	1	112.50	112.00	1	6,292	0.02%
2020/07/20	44	112.50	0	0.00	113.00	44	6,253	0.70%
2020/07/17	10	112.50	10	112.00	111.00	0	6,262	0.00%
2020/07/15	1	110.00	1	109.50	109.00	0	6,365	0.00%
2020/07/14	0	0.00	1	108.50	109.50	-1	6,407	-0.02%
2020/07/13	1	109.00	0	0.00	109.50	1	6,406	0.02%
2020/07/10	2	110.00	0	0.00	109.50	2	6,448	0.03%
2020/07/09	5	114.50	5	114.00	113.50	0	6,441	0.00%
2020/07/07	1	120.50	3	115.00	114.00	-2	6,256	-0.03%
2020/07/06	153	125.00	1	124.50	126.50	152	6,116	2.49%	大買/鉅額交易
2020/07/01	0	0.00	1	119.50	120.00	-1	6,187	-0.02%
2020/06/29	3	118.33	0	0.00	118.00	3	6,267	0.05%
2020/06/24	3	118.50	0	0.00	119.00	3	6,275	0.05%
2020/06/22	4	119.00	0	0.00	119.00	4	6,365	0.06%
2020/06/12	0	0.00	1	112.00	113.50	-1	6,321	-0.02%
2020/06/11	3	111.83	1	111.50	111.50	2	6,301	0.03%
2020/06/08	2	113.25	1	113.50	113.50	1	6,311	0.02%
2020/06/04	0	0.00	1	111.50	112.50	-1	6,237	-0.02%
2020/06/03	2	110.00	0	0.00	110.00	2	6,219	0.03%
2020/06/02	1	107.00	3	106.83	108.00	-2	6,143	-0.03%
2020/05/29	3	103.17	1	104.50	103.00	2	6,033	0.03%
2020/05/28	1	105.00	2	105.00	104.00	-1	6,060	-0.02%
2020/05/27	1	103.50	1	104.00	103.50	0	6,049	0.00%
2020/05/22	1	101.50	3	102.50	100.50	-2	5,957	-0.03%
2020/05/21	3	103.33	2	102.75	104.00	1	5,881	0.02%
2020/05/18	6	98.92	6	98.00	98.00	0	5,578	0.00%
2020/05/13	1	98.30	1	98.90	99.20	0	5,447	0.00%
2020/05/11	1	98.70	0	0.00	98.60	1	5,434	0.02%
2020/05/08	0	0.00	1	97.70	98.60	-1	5,336	-0.02%
2020/05/07	2	97.15	0	0.00	97.20	2	5,272	0.04%
2020/05/06	1	98.10	0	0.00	97.50	1	5,227	0.02%
2020/05/05	1	98.40	1	98.10	98.00	0	5,222	0.00%
2020/05/04	0	0.00	1	98.10	97.80	-1	5,199	-0.02%
2020/04/28	0	0.00	1	97.70	97.50	-1	5,053	-0.02%
2020/04/27	3	99.23	4	97.55	98.00	-1	5,061	-0.02%
2020/04/24	0	0.00	11	93.90	94.00	-11	4,757	-0.23%
2020/04/23	1	93.30	1	93.60	93.90	0	4,664	0.00%
2020/04/22	3	91.93	1	92.40	92.00	2	4,604	0.04%
2020/04/21	2	94.20	1	93.20	94.00	1	4,506	0.02%
2020/04/20	6	95.15	6	94.98	95.30	0	4,410	0.00%
2020/04/15	0	0.00	2	92.75	92.00	-2	4,123	-0.05%
2020/04/14	3	91.80	8	92.39	91.60	-5	4,045	-0.12%
2020/04/10	0	0.00	2	90.60	90.10	-2	3,937	-0.05%
2020/04/09	2	87.80	2	88.60	88.00	0	3,901	0.00%
2020/04/08	21	90.64	16	90.71	89.20	5	3,786	0.13%
2020/04/07	1	84.50	1	81.20	84.40	0	3,556	0.00%
2020/04/06	1	80.00	0	0.00	79.70	1	3,395	0.03%
2020/04/01	2	82.60	10	80.50	81.40	-8	3,287	-0.24%
2020/03/30	13	79.32	3	78.47	79.80	10	3,169	0.32%
2020/03/26	1	80.00	0	0.00	80.20	1	3,019	0.03%
2020/03/25	3	81.70	0	0.00	79.70	3	3,005	0.10%
2020/03/24	2	78.70	0	0.00	77.30	2	2,974	0.07%
2020/03/23	0	0.00	1	74.90	74.80	-1	2,954	-0.03%
2020/03/20	2	74.35	1	75.40	75.00	1	3,015	0.03%
2020/03/19	2	71.20	0	0.00	69.70	2	3,017	0.07%
2020/03/18	2	78.60	1.1	78.32	77.30	0.9	2,966	0.03%
2020/03/17	2	81.60	0	0.00	82.00	2	2,931	0.07%
2020/03/16	0	0.00	1	85.60	84.50	-1	2,909	-0.03%
2020/03/12	10	89.10	0	0.00	87.90	10	2,830	0.35%
2020/03/02	0	0.00	10	94.70	95.00	-10	2,652	-0.38%
2020/02/13	1	105.50	1	106.00	105.50	0	2,673	0.00%
2020/02/12	0	0.00	5	104.50	104.50	-5	2,641	-0.19%
2020/02/06	5	104.50	0	0.00	105.00	5	2,686	0.19%
2020/02/05	0	0.00	1	102.00	102.00	-1	2,700	-0.04%
2020/02/04	2	105.50	0	0.00	104.50	2	2,692	0.07%
2020/02/03	2	101.25	2	102.50	105.50	0	2,728	0.00%
2020/01/31	1	104.50	2	105.50	105.00	-1	2,735	-0.04%
2020/01/30	0	0.00	1	106.00	103.50	-1	2,703	-0.04%
2020/01/06	0	0.00	1	117.50	118.00	-1	3,415	-0.03%
2020/01/02	0.1	121.00	0	0.00	121.50	0.1	3,467	0.00%
2019/12/31	1	120.00	0	0.00	120.00	1	3,462	0.03%
2019/12/25	0.1	121.00	0	0.00	121.00	0.1	3,670	0.00%
2019/12/24	0.1	120.00	0	0.00	120.00	0.1	3,661	0.00%
2019/12/23	1	119.00	1	119.50	120.00	0	3,634	0.00%
2019/12/20	1	119.50	1	120.00	119.50	0	3,625	0.00%
2019/12/19	0	0.00	5	119.50	120.00	-5	3,624	-0.14%
2019/12/17	0.1	121.00	5	121.00	121.50	-4.9	3,704	-0.13%
2019/12/16	1	117.00	1	118.53	119.50	0	3,627	0.00%
2019/12/09	1	119.50	11	119.55	119.50	-10	3,895	-0.26%
2019/12/06	12	119.25	2	120.50	121.00	10	3,994	0.25%
2019/12/03	1	116.50	1	117.00	116.50	0	3,960	0.00%
2019/12/02	1	115.50	0	0.00	116.50	1	3,953	0.03%
2019/11/29	10	117.50	2	117.25	117.00	8	3,933	0.20%
2019/11/28	0	0.00	1	116.50	116.00	-1	3,913	-0.03%
2019/11/27	0	0.00	3	116.00	117.00	-3	3,935	-0.08%
2019/11/25	4	116.50	0	0.00	116.00	4	3,865	0.10%
2019/11/19	5	119.50	0	0.00	119.00	5	3,808	0.13%
2019/11/12	1	118.00	0	0.00	118.00	1	3,850	0.03%
2019/11/07	1	119.50	1	120.00	119.00	0	3,889	0.00%
2019/11/06	0	0.00	1	120.00	120.00	-1	3,893	-0.03%
2019/11/01	1	120.50	2	121.00	120.50	-1	3,880	-0.03%
2019/10/31	1	121.00	2	121.25	121.00	-1	3,924	-0.03%
2019/10/29	1	119.00	101	118.50	118.50	-100	3,871	-2.58%	大賣/
2019/10/28	9	118.72	2	119.00	118.00	7	3,876	0.18%
2019/10/25	5	123.80	2	122.00	119.00	3	3,854	0.08%
2019/10/24	103	121.51	1	121.50	123.50	102	3,589	2.84%	大買/鉅額交易
2019/10/23	1	119.00	2	119.50	119.00	-1	3,472	-0.03%
2019/10/21	1	118.00	0	0.00	118.00	1	3,569	0.03%
2019/10/18	1	118.50	5	119.40	119.50	-4	3,578	-0.11%
2019/10/16	5	116.50	0	0.00	115.50	5	3,533	0.14%
2019/10/15	1	116.50	0	0.00	116.50	1	3,551	0.03%
2019/10/14	1	118.50	0	0.00	117.50	1	3,589	0.03%
2019/10/08	9	121.39	0	0.00	121.00	9	3,769	0.24%
2019/10/04	2	122.75	2	123.25	122.00	0	4,054	0.00%
2019/10/03	1	122.00	1	122.50	122.00	0	4,070	0.00%
2019/10/02	1	121.50	1	122.00	122.00	0	4,059	0.00%
2019/10/01	4	123.50	4	124.50	119.50	0	4,014	0.00%
2019/09/27	1	119.50	0	0.00	118.50	1	3,872	0.03%
2019/09/24	0	0.00	1	122.00	121.50	-1	4,001	-0.02%
2019/09/23	0	0.00	1	121.00	122.00	-1	4,035	-0.02%
2019/09/20	3	122.33	1	123.50	118.50	2	4,023	0.05%
2019/09/19	1	123.00	0	0.00	123.00	1	3,976	0.03%
2019/09/18	1	125.00	0	0.00	124.00	1	3,998	0.03%
2019/09/17	1	126.00	0	0.00	127.00	1	3,962	0.03%
2019/09/16	0	0.00	2	126.25	127.00	-2	3,935	-0.05%
2019/09/12	2	125.00	1	125.50	124.50	1	3,855	0.03%
2019/09/11	1	120.50	11	121.50	124.50	-10	3,780	-0.26%
2019/09/10	1	117.50	4	116.13	119.00	-3	3,582	-0.08%
2019/09/06	2	112.50	0	0.00	112.50	2	3,439	0.06%
2019/09/03	1	115.50	1	115.50	115.50	0	3,425	0.00%
2019/09/02	1	115.00	1	114.50	115.00	0	3,454	0.00%
2019/08/29	1	115.50	0	0.00	114.50	1	3,458	0.03%
2019/08/21	1	118.50	0	0.00	118.50	1	3,510	0.03%
2019/08/20	1	119.00	1	120.00	119.00	0	3,533	0.00%
2019/08/16	1	117.00	1	117.50	117.50	0	3,547	0.00%
2019/08/14	1	119.00	1	119.50	119.00	0	3,568	0.00%
2019/08/12	2	117.00	1	117.50	117.00	1	3,568	0.03%
2019/08/07	2	117.75	1	118.50	117.50	1	3,566	0.03%
2019/08/06	0	0.00	1	114.50	118.00	-1	3,595	-0.03%
2019/08/02	3	120.50	0	0.00	119.50	3	3,579	0.08%
2019/07/26	2	124.75	2	124.50	122.00	0	3,557	0.00%
2019/07/25	1	121.50	1	121.00	122.00	0	3,444	0.00%
2019/07/24	1	121.50	0	0.00	123.00	1	3,429	0.03%
2019/07/23	3	120.17	4	121.25	123.00	-1	3,455	-0.03%
2019/07/22	10	118.00	11	118.55	118.50	-1	3,615	-0.03%
2019/07/19	3	117.67	1	117.00	116.00	2	3,760	0.05%
2019/07/16	3	118.17	2	118.75	117.00	1	3,699	0.03%
2019/07/12	11	116.09	11	117.14	119.50	0	3,585	0.00%
2019/07/11	0	0.00	11	112.77	116.00	-11	3,414	-0.32%
2019/07/10	0	0.00	1	103.50	105.50	-1	3,204	-0.03%
2019/07/09	1	102.50	2	102.50	102.50	-1	3,156	-0.03%
2019/07/08	2	100.75	2	101.00	100.50	0	3,137	0.00%
2019/07/05	1	99.90	1	99.90	99.90	0	3,150	0.00%
2019/07/04	0	0.00	0.2	100.00	99.80	-0.2	3,201	0.00%
2019/07/03	2	100.15	2	100.25	100.50	0	3,320	0.00%
2019/07/02	1	99.70	1	100.00	99.50	0	3,390	0.00%
2019/06/25	0	0.00	0.2	101.00	100.50	-0.2	3,313	-0.01%
2019/06/18	1	99.30	0	0.00	99.40	1	3,382	0.03%
2019/06/17	1	99.00	1	99.80	99.00	0	3,428	0.00%
2019/06/14	1	99.50	1	100.00	99.40	0	3,515	0.00%
2019/06/13	1	99.60	0	0.00	99.20	1	3,545	0.03%
2019/06/10	0	0.00	3	100.97	102.00	-3	3,714	-0.08%
2019/06/05	1	99.30	1	100.00	99.40	0	3,741	0.00%
2019/05/30	2	100.30	1	101.50	99.40	1	3,862	0.03%
2019/05/29	2	100.05	2	100.75	99.60	0	3,963	0.00%
2019/05/28	1	99.20	0	0.00	99.40	1	3,983	0.03%
2019/05/27	0	0.00	1	99.90	100.50	-1	4,004	-0.02%
2019/05/24	3	100.67	0	0.00	99.00	3	4,022	0.07%
2019/05/22	1	104.50	3	104.83	104.50	-2	4,046	-0.05%
2019/05/21	0	0.00	1	102.00	104.00	-1	4,069	-0.02%
2019/05/20	1	100.50	4	100.88	101.00	-3	4,042	-0.07%
2019/05/17	3	101.67	4	101.53	99.20	-1	4,095	-0.02%
2019/05/16	1	101.00	1	101.50	100.00	0	4,150	0.00%
2019/05/15	1	102.00	1	101.00	102.00	0	4,181	0.00%
2019/05/10	3	103.33	1	101.50	101.50	2	4,507	0.04%
2019/05/09	2	103.50	3	104.83	103.50	-1	4,543	-0.02%
2019/05/08	1	102.50	1	104.50	105.00	0	4,552	0.00%
2019/05/07	0	0.00	2	103.25	103.50	-2	4,536	-0.04%
2019/05/03	1	104.00	0	0.00	104.00	1	4,600	0.02%
2019/05/02	1	104.50	1	105.00	105.00	0	4,584	0.00%
2019/04/30	1	103.50	0	0.00	104.00	1	4,591	0.02%
2019/04/29	6	102.75	8	104.06	105.00	-2	4,614	-0.04%
2019/04/26	19	104.87	2	104.00	103.00	17	4,594	0.37%
2019/04/25	5	110.70	22	111.27	111.50	-17	4,696	-0.36%
2019/04/24	2	105.25	0	0.00	106.50	2	4,559	0.04%
2019/04/23	0	0.00	1	105.50	107.00	-1	4,623	-0.02%
2019/04/22	9	106.22	6	105.25	105.00	3	4,623	0.06%
2019/04/19	2	103.25	1	103.00	103.00	1	4,700	0.02%
2019/04/18	1	102.00	1	102.00	102.00	0	4,868	0.00%
2019/04/17	4	104.88	0	0.00	104.50	4	4,883	0.08%
2019/04/16	2	107.50	2	106.75	107.50	0	4,856	0.00%
2019/04/12	1	104.00	1	105.00	104.50	0	4,847	0.00%
2019/04/11	1	104.50	1	106.00	103.00	0	4,844	0.00%
2019/04/09	2	106.50	16	106.28	107.00	-14	4,806	-0.29%
2019/04/08	2	101.75	3	102.17	104.00	-1	4,728	-0.02%
2019/04/03	3	100.30	3	101.00	101.00	0	4,651	0.00%
2019/03/29	0	0.00	10	99.00	98.60	-10	4,652	-0.21%
2019/03/28	0	0.00	7	98.63	97.60	-7	4,754	-0.15%
2019/03/26	1	97.80	1	98.30	97.70	0	5,061	0.00%
2019/03/25	20	96.55	1	96.40	96.30	19	5,218	0.36%
2019/03/22	1	98.60	15	98.50	97.00	-14	5,219	-0.27%
2019/03/21	3	99.10	2	99.95	98.90	1	5,238	0.02%
2019/03/20	3	99.17	1	99.90	99.60	2	5,353	0.04%
2019/03/19	0	0.00	4	99.78	99.50	-4	5,353	-0.07%
2019/03/15	12	99.53	0	0.00	96.70	12	5,360	0.22%
2019/03/14	1	96.10	0	0.00	97.40	1	5,249	0.02%
2019/03/13	0	0.00	1	95.40	95.60	-1	5,239	-0.02%
2019/03/12	15	96.07	0	0.00	94.40	15	5,221	0.29%
2019/03/11	0	0.00	1	93.70	95.00	-1	5,256	-0.02%
2019/03/08	11	93.19	1	93.50	92.80	10	5,318	0.19%
2019/03/07	0	0.00	1	94.80	94.80	-1	5,425	-0.02%
2019/03/06	0	0.00	8	94.50	94.30	-8	5,493	-0.15%
2019/03/05	0	0.00	1	93.60	95.50	-1	5,542	-0.02%
2019/03/04	2	94.70	2	95.45	93.10	0	5,578	0.00%
2019/02/27	0	0.00	1	91.60	91.60	-1	5,529	-0.02%
2019/02/26	1	92.00	0	0.00	92.10	1	5,591	0.02%
2019/02/22	0	0.00	2	91.90	91.80	-2	5,868	-0.03%
2019/02/20	0	0.00	2	94.50	94.00	-2	6,036	-0.03%
2019/02/19	1	94.50	1	94.70	94.80	0	6,108	0.00%
2019/02/18	23	94.76	2	97.90	94.80	21	6,322	0.33%
2019/02/15	4	95.63	4	96.23	96.10	0	6,336	0.00%
2019/02/13	6	93.42	6	92.87	93.00	0	6,450	0.00%
2019/02/12	35	91.65	41	95.30	97.40	-6	6,428	-0.09%
2019/02/11	2	88.80	2	88.45	89.00	0	6,464	0.00%
2019/01/30	2	86.40	7	87.06	87.10	-5	6,542	-0.08%
2019/01/29	2	85.80	3	86.03	86.30	-1	6,842	-0.01%
2019/01/28	2	84.40	1	84.80	84.70	1	6,971	0.01%
2019/01/25	0	0.00	1	85.30	86.00	-1	7,088	-0.01%
2019/01/23	0	0.00	1	82.60	82.90	-1	7,679	-0.01%
2019/01/22	1	81.80	1	81.90	81.60	0	8,051	0.00%
2019/01/21	1	81.90	1	82.40	82.00	0	8,234	0.00%
2019/01/18	0	0.00	1	82.60	82.60	-1	8,624	-0.01%
2019/01/17	5	82.54	0	0.00	82.50	5	8,731	0.06%
2019/01/16	1	88.70	2	89.15	88.80	-1	8,568	-0.01%
2019/01/15	1	87.90	1	87.00	88.40	0	8,998	0.00%
2019/01/14	1	86.10	0	0.00	85.40	1	9,202	0.01%
2019/01/11	4	86.73	0	0.00	86.90	4	9,299	0.04%
2019/01/10	0	0.00	3	85.47	88.20	-3	9,206	-0.03%
2019/01/09	2	82.95	1	84.50	82.30	1	9,039	0.01%
2019/01/08	1	81.60	1	82.30	83.20	0	8,993	0.00%
2019/01/07	1	82.70	0	0.00	82.40	1	8,979	0.01%
2019/01/04	1	81.20	1	81.60	81.00	0	8,956	0.00%
2019/01/02	1	82.60	0	0.00	82.10	1	8,972	0.01%
2018/12/28	1	83.80	0	0.00	84.50	1	8,952	0.01%
2018/12/26	1	82.60	0	0.00	81.80	1	8,954	0.01%
2018/12/25	1	82.20	1	81.50	81.00	0	8,955	0.00%
2018/12/24	1	84.40	0	0.00	83.00	1	8,916	0.01%
2018/12/21	2	85.30	0	0.00	85.00	2	8,909	0.02%
2018/12/20	2	86.90	5	86.68	87.50	-3	8,796	-0.03%
2018/12/19	2	82.55	1	81.10	86.00	1	8,697	0.01%
2018/12/18	2	80.20	0	0.00	79.20	2	8,518	0.02%
2018/12/13	2	87.70	4	86.45	85.90	-2	8,310	-0.02%
2018/12/11	1	82.70	0	0.00	83.00	1	8,215	0.01%
2018/12/05	0	0.00	1	83.40	83.50	-1	8,173	-0.01%
2018/12/03	1	85.10	0	0.00	85.50	1	8,152	0.01%
2018/11/30	1	83.40	2	83.65	84.30	-1	8,070	-0.01%
2018/11/29	1	82.00	1	80.80	80.80	0	7,997	0.00%
2018/11/28	2	80.20	1	80.70	80.60	1	7,949	0.01%
2018/11/27	1	79.50	2	81.75	82.10	-1	7,878	-0.01%
2018/11/26	2	78.95	0	0.00	79.90	2	7,804	0.03%
2018/11/23	0	0.00	1	78.00	76.70	-1	7,802	-0.01%
2018/11/22	6	78.98	4	80.05	77.50	2	7,711	0.03%
2018/11/20	3	81.57	10	84.50	80.10	-7	7,370	-0.09%
2018/11/19	1	85.80	1	86.20	86.50	0	7,170	0.00%
2018/11/16	1	85.60	1	86.20	87.00	0	7,112	0.00%
2018/11/15	10	85.89	3	85.10	86.00	7	7,004	0.10%
2018/11/14	3	83.30	0	0.00	82.70	3	6,800	0.04%
2018/11/08	4	82.78	1	82.80	81.50	3	6,402	0.05%
2018/11/07	1	81.00	1	81.30	81.40	0	6,148	0.00%
2018/11/06	8	81.03	11	79.99	80.30	-3	6,044	-0.05%
2018/11/05	9	79.19	5	80.94	78.30	4	5,695	0.07%
2018/11/02	6	80.95	2	80.30	81.30	4	5,536	0.07%
2018/11/01	8	81.36	8	81.49	80.40	0	5,439	0.00%
2018/10/31	5	79.34	4	80.60	80.90	1	5,060	0.02%
2018/10/30	7	76.83	12	79.14	80.30	-5	4,866	-0.10%
2018/10/29	1	72.60	7	74.46	76.40	-6	4,611	-0.13%
2018/10/26	8	71.29	4	73.03	73.30	4	4,463	0.09%
2018/10/24	2	74.60	6	74.07	74.40	-4	4,047	-0.10%
2018/10/23	3	73.57	10	73.92	74.50	-7	4,142	-0.17%
2018/10/22	5	71.22	7	71.21	71.50	-2	4,070	-0.05%
2018/10/19	0	0.00	4	64.43	67.70	-4	3,798	-0.11%
2018/10/18	2	63.20	3	63.27	63.20	-1	3,752	-0.03%
2018/10/17	1	62.90	1	63.30	62.20	0	3,831	0.00%
2018/10/16	2	62.95	1	63.40	62.80	1	3,903	0.03%
2018/10/12	0	0.00	1	62.50	63.00	-1	3,966	-0.03%
2018/10/11	4	61.70	2	62.60	61.70	2	4,002	0.05%
2018/10/08	0	0.00	1	65.30	65.20	-1	3,987	-0.03%
2018/10/05	2	64.65	1	66.20	65.30	1	4,046	0.02%
2018/10/02	2	67.80	0	0.00	66.70	2	4,021	0.05%
2018/10/01	1	68.00	0	0.00	68.40	1	4,007	0.02%
2018/09/28	0	0.00	1	68.70	69.00	-1	3,988	-0.03%
2018/09/27	1	68.40	2	68.75	68.50	-1	3,977	-0.03%
2018/09/26	4	68.93	3	69.03	68.10	1	3,959	0.03%
2018/09/25	1	67.90	2	68.30	68.10	-1	3,891	-0.03%
2018/09/21	1	67.90	0	0.00	68.20	1	3,883	0.03%
2018/09/20	1	68.00	0	0.00	67.80	1	3,881	0.03%
2018/09/19	0	0.00	1	68.50	68.50	-1	3,864	-0.03%
2018/09/18	3	68.30	1	69.60	67.70	2	3,842	0.05%
2018/09/17	0	0.00	2	69.00	69.20	-2	3,805	-0.05%
2018/09/14	1	68.10	0	0.00	68.00	1	3,744	0.03%
2018/09/13	1	68.20	1	67.60	68.00	0	3,724	0.00%
2018/09/12	2	65.50	3	65.80	66.20	-1	3,664	-0.03%
2018/09/11	0	0.00	1	64.50	64.40	-1	3,644	-0.03%
2018/09/10	1	64.20	0	0.00	63.50	1	3,629	0.03%
2018/09/07	4	65.53	2	67.05	65.70	2	3,609	0.06%
2018/09/06	1	67.20	1	67.10	67.00	0	3,582	0.00%
2018/09/05	1	68.00	0	0.00	67.60	1	3,585	0.03%
2018/09/04	1	67.80	0	0.00	69.00	1	3,546	0.03%
2018/09/03	1	67.40	1	68.00	67.40	0	3,602	0.00%
2018/08/31	0	0.00	2	67.65	67.50	-2	3,607	-0.06%
2018/08/30	15	67.69	14	67.59	67.60	1	3,608	0.03%
2018/08/28	1	66.30	2	66.70	66.30	-1	3,665	-0.03%
2018/08/27	1	65.60	0	0.00	65.60	1	3,685	0.03%
2018/08/24	1	64.90	1	65.10	64.90	0	3,707	0.00%
2018/08/23	1	64.80	0	0.00	64.90	1	3,733	0.03%
2018/08/22	1	65.10	1	65.60	65.10	0	3,774	0.00%
2018/08/21	1	65.20	2	64.95	65.40	-1	3,759	-0.03%
2018/08/20	1	64.30	5	64.12	63.70	-4	3,776	-0.11%
2018/08/15	0	0.00	1	66.70	66.70	-1	3,752	-0.03%
2018/08/14	1	66.00	1	66.40	66.80	0	3,747	0.00%
2018/08/13	0	0.00	1	66.70	65.80	-1	3,780	-0.03%
2018/08/10	2	67.50	2	67.80	67.40	0	3,739	0.00%
2018/08/09	0	0.00	1	67.80	67.50	-1	3,741	-0.03%
2018/08/08	1	67.90	1	68.20	68.20	0	3,740	0.00%
2018/08/07	390	67.41	1	67.10	67.90	389	3,715	10.47%	大買/鉅額交易
2018/08/06	0	0.00	2	66.80	67.50	-2	3,689	-0.05%
2018/08/02	1	63.60	1	64.50	64.20	0	3,518	0.00%
2018/08/01	2	65.25	1	65.00	64.50	1	3,507	0.03%
2018/07/30	8	65.14	95	64.57	65.00	-87	3,424	-2.54%
2018/07/27	0	0.00	314	64.17	64.30	-314	3,195	-9.83%	大賣/鉅額交易
2018/07/24	1	61.50	0	0.00	61.80	1	2,973	0.03%
2018/07/23	1	62.00	0	0.00	62.10	1	3,055	0.03%
2018/06/20	10	60.70	10	61.00	61.00	0	3,518	0.00%
2018/06/11	11	63.16	0	0.00	62.50	11	3,912	0.28%
2018/06/06	1	65.90	12	65.96	65.70	-11	3,970	-0.28%
2018/06/05	2	64.60	0	0.00	65.10	2	3,999	0.05%
2018/06/01	10	62.30	0	0.00	62.20	10	3,960	0.25%
2018/05/30	1	62.00	0	0.00	62.10	1	4,152	0.02%
2018/05/04	1	59.90	0	0.00	59.70	1	5,704	0.02%
2018/05/02	0	0.00	1	62.10	62.40	-1	5,674	-0.02%
2018/04/30	1	61.60	0	0.00	61.60	1	5,668	0.02%
2018/04/27	1	63.60	0	0.00	63.80	1	5,593	0.02%
2018/04/25	1	69.40	0	0.00	69.80	1	5,500	0.02%
2018/04/20	2	73.40	2	73.60	73.20	0	5,612	0.00%
2018/04/16	0	0.00	1	73.00	73.00	-1	5,591	-0.02%
2018/04/13	2	72.90	1	73.00	72.60	1	5,599	0.02%
2018/04/12	1	71.80	0	0.00	72.20	1	5,600	0.02%
2018/04/10	0	0.00	1	72.10	73.40	-1	5,586	-0.02%
2018/04/09	1	71.50	1	71.40	71.20	0	5,572	0.00%
2018/04/02	1	72.50	0	0.00	72.80	1	5,592	0.02%
2018/03/29	0	0.00	5	71.40	71.50	-5	5,633	-0.09%
2018/03/26	1	75.90	0	0.00	75.50	1	5,463	0.02%
2018/03/21	0	0.00	1	78.50	77.40	-1	5,694	-0.02%
2018/03/19	0	0.00	1	77.90	78.60	-1	6,434	-0.02%
2018/03/16	40	78.20	21	77.21	76.60	19	6,840	0.28%
2018/03/15	3	76.60	2	76.20	76.10	1	6,663	0.02%
2018/03/14	20	76.28	40	76.93	77.30	-20	6,648	-0.30%
2018/03/13	40	78.10	2	78.00	78.30	38	6,606	0.58%
2018/03/12	0	0.00	40	77.55	78.30	-40	6,610	-0.61%
2018/03/08	0	0.00	1	78.60	78.50	-1	6,547	-0.02%
2018/03/07	2	79.00	1	79.30	78.30	1	6,581	0.02%
2018/03/06	5	78.64	9	77.87	78.50	-4	6,572	-0.06%
2018/03/05	10	79.45	5	79.40	78.50	5	6,523	0.08%
2018/03/02	4	81.70	0	0.00	81.60	4	6,385	0.06%
2018/03/01	2	82.55	2	82.55	82.80	0	6,348	0.00%
2018/02/27	17	83.92	22	84.10	82.50	-5	6,284	-0.08%
2018/02/26	9	83.03	6	82.77	82.20	3	6,119	0.05%
2018/02/23	6	80.03	11	79.88	80.20	-5	5,848	-0.09%
2018/02/22	2	77.40	12	77.25	77.50	-10	5,672	-0.18%
2018/02/21	15	76.37	7	76.39	77.40	8	5,655	0.14%
2018/02/12	10	74.90	0	0.00	73.50	10	5,549	0.18%
2018/02/09	5	70.84	4	72.48	74.80	1	5,529	0.02%
2018/02/08	8	75.41	10	75.48	73.50	-2	5,512	-0.04%
2018/02/07	1	74.50	5	74.54	74.50	-4	5,498	-0.07%
2018/02/06	7	72.19	0	0.00	71.10	7	5,467	0.13%
2018/02/05	2	73.65	13	76.35	77.00	-11	5,337	-0.21%
2018/02/02	0	0.00	1	74.70	75.00	-1	5,200	-0.02%
2018/02/01	1	74.50	1	74.90	74.50	0	5,215	0.00%
2018/01/29	2	74.30	3	73.40	75.00	-1	5,321	-0.02%
2018/01/26	3	72.30	2	72.80	72.60	1	5,238	0.02%
2018/01/25	1	74.20	203	75.19	73.50	-202	5,308	-3.81%	大賣/鉅額交易
2018/01/24	200	74.37	1	74.50	74.80	199	5,382	3.70%	大買/鉅額交易
2018/01/23	1	74.10	0	0.00	73.50	1	5,461	0.02%
2018/01/22	0	0.00	2	73.90	74.60	-2	5,675	-0.04%
2018/01/19	1	72.80	12	72.82	73.70	-11	5,866	-0.19%
2018/01/17	0	0.00	5	71.68	72.00	-5	5,797	-0.09%
2018/01/16	142	70.48	144	71.68	71.20	-2	5,761	-0.03%	大買/大賣/
2018/01/15	1	69.90	0	0.00	69.80	1	5,784	0.02%
2018/01/12	4	70.30	130	70.50	70.20	-126	5,818	-2.17%	大賣/鉅額交易
2018/01/11	130	69.86	1	68.80	70.00	129	5,762	2.24%	大買/鉅額交易
2018/01/10	0	0.00	13	68.50	68.00	-13	5,746	-0.23%
2018/01/04	10	69.70	0	0.00	70.30	10	5,702	0.18%
2018/01/02	3	70.23	0	0.00	70.00	3	5,764	0.05%