瑞昱 (2379)-第一金券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
569
漲跌
▼4
漲幅
-0.70%
成交量
3,028張
產業
上市半導體類股▲0.45%
1216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

瑞昱 (2379)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	14	567.07	569.00	-14	4,232	-0.33%
2024/06/13	21	562.47	9	562.56	573.00	12	4,272	0.28%
2024/06/12	2	541.00	0	536.00	541.00	2	4,260	0.05%
2024/06/11	0.1	533.00	0	0.00	534.00	0.1	4,244	0.00%
2024/06/04	2	535.50	2	534.01	534.00	0	4,064	0.00%
2024/06/03	2	552.50	1	552.00	550.00	1	4,026	0.03%
2024/05/31	1	549.00	3	567.00	543.00	-2	3,987	-0.05%
2024/05/30	19	570.68	2	566.50	570.00	17	3,948	0.43%
2024/05/29	5	563.00	0	554.00	561.00	5	3,962	0.13%
2024/05/28	1.1	540.14	0	0.00	541.00	1.1	3,948	0.03%
2024/05/27	1	533.00	0	0.00	532.00	1	3,963	0.03%
2024/05/24	0	0.00	80	529.94	528.00	-80	4,078	-1.96%
2024/05/23	0	535.75	2	539.00	539.00	-2	4,111	-0.05%
2024/05/21	0	0.00	0	531.00	529.00	0	4,390	0.00%
2024/05/20	0.1	535.78	0	0.00	531.00	0.1	4,477	0.00%
2024/05/17	3	529.00	3	532.67	530.00	0	4,647	0.00%
2024/05/16	13	543.92	0	0.00	547.00	13	4,623	0.28%
2024/05/14	0	0.00	0	532.00	536.00	0	4,597	0.00%
2024/05/13	0	529.00	0	0.00	527.00	0	4,593	0.00%
2024/05/10	0	521.00	0	0.00	517.00	0	4,653	0.00%
2024/05/09	0	0.00	0	534.00	532.00	0	4,636	0.00%
2024/05/08	0.1	528.07	10	526.00	528.00	-9.9	4,661	-0.21%
2024/05/07	1	522.88	0	0.00	525.00	1	4,646	0.02%
2024/05/06	0	0.00	0	514.00	511.00	0	4,602	0.00%
2024/05/03	0	520.77	3	514.22	511.00	-3	4,589	-0.07%
2024/05/02	0	510.00	0	0.00	511.00	0	4,602	0.00%
2024/04/30	0	521.00	0	522.00	518.00	0	4,599	0.00%
2024/04/29	0.1	526.79	0	0.00	527.00	0.1	4,602	0.00%
2024/04/26	0	0.00	5	523.00	520.00	-5	4,592	-0.11%
2024/04/24	0	535.00	0	525.00	538.00	0	4,551	0.00%
2024/04/23	2	505.18	0	0.00	510.00	2	4,549	0.04%
2024/04/22	1.1	520.17	0	0.00	504.00	1.1	4,535	0.02%
2024/04/19	0	0.00	0	568.00	552.00	0	4,416	0.00%
2024/04/18	1.1	566.95	1	573.00	574.00	0.1	4,354	0.00%
2024/04/17	0	0.00	2	564.99	570.00	-2	4,335	-0.05%
2024/04/16	0	0.00	0	552.00	551.00	0	4,292	0.00%
2024/04/15	2	560.02	1	565.00	561.00	1	4,277	0.02%
2024/04/12	2	570.50	9	568.11	569.00	-7	4,268	-0.16%
2024/04/11	2	563.50	0	0.00	567.00	2	4,263	0.05%
2024/04/10	0	0.00	35	572.40	571.00	-35	4,255	-0.82%
2024/04/09	1	564.06	0	570.00	568.00	1	4,271	0.02%
2024/04/08	31.1	568.08	31	565.16	567.00	0.1	4,283	0.00%
2024/04/03	1	570.00	46	569.13	571.00	-45	4,267	-1.05%
2024/04/02	1	569.00	0	0.00	568.00	1	4,243	0.02%
2024/03/29	1	556.00	6	557.33	560.00	-5	4,243	-0.12%
2024/03/28	0.1	552.57	16	553.63	557.00	-15.9	4,241	-0.38%
2024/03/27	0	0.00	15	567.07	573.00	-15	4,184	-0.36%
2024/03/26	1	580.78	70.1	564.26	565.00	-69.1	4,184	-1.65%
2024/03/25	0	584.09	0	0.00	584.00	0	4,143	0.00%
2024/03/22	74	585.07	0.7	586.00	591.00	73.3	4,212	1.74%
2024/03/21	1.1	576.50	0	0.00	584.00	1.1	4,211	0.03%
2024/03/20	5	586.60	0	0.00	588.00	5	4,194	0.12%
2024/03/19	0	0.00	20	592.00	591.00	-20	4,207	-0.48%
2024/03/18	0.1	584.11	0	0.00	590.00	0.1	4,189	0.00%
2024/03/15	0	0.00	12	592.41	594.00	-12	4,140	-0.29%
2024/03/14	0	578.00	1	573.01	580.00	-1	4,076	-0.02%
2024/03/13	0	597.73	0	0.00	593.00	0	4,006	0.00%
2024/03/12	0.1	597.83	1	596.00	601.00	-0.9	3,965	-0.02%
2024/03/11	0	0.00	2	602.00	604.00	-2	3,944	-0.05%
2024/03/08	5.1	599.77	2.2	605.95	587.00	2.9	3,893	0.08%
2024/03/07	1.2	604.17	26	596.96	601.00	-24.8	3,784	-0.66%
2024/03/06	1	591.00	10	597.90	600.00	-9	3,721	-0.24%
2024/03/05	5	581.20	5	576.80	584.00	0	3,678	0.00%
2024/03/04	17	573.81	10	557.00	573.00	7	3,654	0.19%
2024/03/01	0.1	573.00	0	573.00	565.00	0.1	3,577	0.00%
2024/02/29	1.1	564.55	2.1	569.96	569.00	-1	3,558	-0.03%
2024/02/27	34.1	565.21	6	565.34	567.00	28	3,512	0.80%
2024/02/26	1	552.88	3	544.00	551.00	-2	3,377	-0.06%
2024/02/23	22	555.91	43	554.70	547.00	-21	3,326	-0.63%
2024/02/22	5.1	521.35	57.2	518.38	532.00	-52.1	3,143	-1.66%
2024/02/21	10	502.25	3	498.33	501.00	7	3,011	0.23%
2024/02/20	7	499.71	1	506.17	487.50	6	2,931	0.20%
2024/02/19	0.2	470.70	0	0.00	470.00	0.2	2,728	0.01%
2024/02/16	0	0.00	0.1	469.98	473.50	-0.1	2,719	0.00%
2024/02/15	2	464.25	0	0.00	469.00	2	2,722	0.07%
2024/02/05	1	460.05	0	0.00	463.50	1	2,699	0.04%
2024/02/02	2	479.95	0	0.00	469.50	2	2,672	0.08%
2024/02/01	0	0.00	4	467.00	464.50	-4	2,593	-0.15%
2024/01/31	5	467.40	2	467.20	469.50	3	2,610	0.11%
2024/01/30	0	0.00	0	454.00	453.50	0	2,562	0.00%
2024/01/29	0.1	453.00	1	455.50	455.50	-0.9	2,572	-0.04%
2024/01/26	0	0.00	4	453.88	453.50	-4	2,582	-0.15%
2024/01/25	6	457.83	1	459.00	459.00	5	2,587	0.19%
2024/01/24	2	450.00	1	448.50	448.50	1	2,554	0.04%
2024/01/23	3	447.50	3	447.00	447.00	0	2,520	0.00%
2024/01/22	0	0.00	10	449.00	449.50	-10	2,507	-0.40%
2024/01/19	0	0.00	1	456.00	458.00	-1	2,507	-0.04%
2024/01/18	1.1	435.84	0	0.00	440.00	1.1	2,484	0.05%
2024/01/17	4.1	442.12	3.2	443.25	438.50	0.9	2,467	0.04%
2024/01/16	2	448.50	2	452.50	453.00	0	2,449	0.00%
2024/01/09	4	451.00	4	452.75	451.50	0	2,508	0.00%
2024/01/08	1.1	450.67	0	0.00	450.50	1.1	2,497	0.05%
2024/01/05	1	449.01	0	0.00	450.50	1	2,518	0.04%
2024/01/04	1	455.00	0	0.00	456.00	1	2,516	0.04%
2024/01/03	0	453.00	0	0.00	452.00	0	2,536	0.00%
2024/01/02	0	460.50	0	0.00	458.00	0	2,504	0.00%
2023/12/29	0.2	469.17	0	465.00	471.50	0.1	2,487	0.01%
2023/12/28	0.1	470.70	0	0.00	465.00	0.1	2,486	0.00%
2023/12/27	2	467.00	11	466.82	468.00	-9	2,479	-0.36%
2023/12/22	0	0.00	0.4	463.00	464.00	-0.4	2,433	-0.01%
2023/12/21	0	460.00	0	0.00	459.00	0	2,426	0.00%
2023/12/20	36	465.54	0	0.00	465.50	36	2,448	1.47%
2023/12/19	10	462.95	18	461.89	474.00	-8	2,409	-0.33%
2023/12/18	0.1	472.36	10	467.00	470.00	-9.9	2,374	-0.42%
2023/12/15	0	0.00	56	477.99	479.00	-56	2,346	-2.39%
2023/12/13	0	0.00	1	463.45	468.50	-1	2,274	-0.04%
2023/12/12	0	0.00	0.5	454.50	457.00	-0.5	2,260	-0.02%
2023/12/11	0	0.00	0.2	448.51	451.00	-0.2	2,261	-0.01%
2023/12/08	0.1	447.03	0	0.00	444.50	0.1	2,291	0.01%
2023/12/04	0	0.00	25	447.72	450.00	-25	2,469	-1.01%
2023/11/29	0	0.00	0	454.50	462.50	0	2,517	0.00%
2023/11/28	0.1	449.62	0	0.00	451.50	0.1	2,503	0.00%
2023/11/24	0	0.00	1	443.50	439.00	-1	2,517	-0.04%
2023/11/21	0	0.00	0	432.00	430.50	0	2,517	0.00%
2023/11/20	7.1	429.39	0	430.00	427.50	7.1	2,517	0.28%
2023/11/17	100	427.41	0	0.00	428.00	100	2,510	3.98%
2023/11/10	0	0.00	1	409.00	407.50	-1	2,507	-0.04%
2023/11/09	0	0.00	0	413.00	412.50	0	2,519	0.00%
2023/11/08	0.1	416.80	0	0.00	415.00	0.1	2,532	0.01%
2023/11/06	10	411.55	0	409.00	410.50	10	2,542	0.39%
2023/11/02	20	407.43	60	406.54	408.00	-40	2,562	-1.56%
2023/10/31	0	0.00	0	406.00	401.50	0	2,658	0.00%
2023/10/30	0.1	396.78	0	0.00	405.00	0.1	2,718	0.00%
2023/10/26	21	396.12	0	0.00	393.00	21	2,740	0.77%
2023/10/25	1	396.00	0	0.00	401.50	1	2,767	0.04%
2023/10/23	0	401.88	8	400.69	396.50	-8	2,775	-0.29%
2023/10/20	0	0.00	1	423.00	423.00	-1	2,709	-0.04%
2023/10/19	0	0.00	0	414.50	421.50	0	2,733	0.00%
2023/10/18	0.1	418.21	0	0.00	414.00	0.1	2,773	0.01%
2023/10/17	9	416.61	4	419.38	415.50	5	2,776	0.18%
2023/10/12	0	0.00	0	416.50	419.50	0	2,816	0.00%
2023/10/11	0.1	413.67	0	416.00	415.50	0.1	2,832	0.00%
2023/10/02	0	0.00	0	397.50	398.50	0	2,823	0.00%
2023/09/28	0.1	395.67	0	0.00	395.00	0.1	2,856	0.00%
2023/09/27	0	0.00	20	389.50	392.50	-20	2,870	-0.70%
2023/09/21	5	388.90	32	394.70	390.00	-27	2,807	-0.96%
2023/09/19	0	0.00	0	419.00	414.00	0	2,735	0.00%
2023/09/18	0.1	418.04	0	0.00	418.00	0.1	2,709	0.01%
2023/09/15	7	417.43	0	0.00	416.00	7	2,712	0.26%
2023/09/13	0	396.50	0	0.00	395.00	0	2,674	0.00%
2023/09/12	26	399.60	0	0.00	401.00	26	2,664	0.98%
2023/09/11	0.1	409.50	0	418.50	405.00	0.1	2,643	0.00%
2023/09/08	1	445.36	0	0.00	445.50	1	2,554	0.04%
2023/09/07	1	446.50	1	445.50	446.00	0	2,534	0.00%
2023/09/06	44	449.23	1	452.50	448.50	43	2,521	1.71%
2023/09/05	0	443.50	0	0.00	449.00	0	2,507	0.00%
2023/09/01	0	0.00	0.1	421.00	426.50	-0.1	2,486	0.00%
2023/08/31	0	0.00	91	421.55	418.00	-91	2,468	-3.69%
2023/08/29	1	418.00	0	425.00	424.50	1	2,402	0.04%
2023/08/28	0.1	429.09	0.1	430.50	427.00	0	2,379	0.00%
2023/08/25	0	0.00	0	430.50	430.00	0	2,395	0.00%
2023/08/24	0	0.00	4	423.00	425.50	-4	2,413	-0.17%
2023/08/22	0	409.50	0	0.00	412.00	0	2,465	0.00%
2023/08/21	0	0.00	0	419.48	417.00	0	2,468	0.00%
2023/08/18	0.1	410.67	0	0.00	417.50	0.1	2,451	0.01%
2023/08/15	0	405.50	0	0.00	404.00	0	2,421	0.00%
2023/08/11	5	397.00	0	0.00	398.00	5	2,414	0.21%
2023/08/10	112	398.33	0	0.00	398.50	112	2,408	4.65%	大買/鉅額交易
2023/08/09	0	0.00	0	410.50	407.00	0	2,361	0.00%
2023/08/08	0	417.73	5	417.00	410.00	-5	2,362	-0.21%
2023/08/07	0	412.50	1	414.00	415.00	-1	2,346	-0.04%
2023/08/04	20	429.00	0	0.00	428.00	20	2,307	0.87%
2023/08/02	15	435.03	1.1	436.09	439.00	13.9	2,261	0.61%
2023/08/01	1	430.00	0	0.00	432.50	1	2,222	0.04%
2023/07/31	3.2	431.66	52.4	430.69	430.50	-49.2	2,222	-2.22%
2023/07/28	64	423.43	1.1	419.47	423.50	63	2,184	2.88%
2023/07/27	1	403.55	0	0.00	409.50	1	2,137	0.05%
2023/07/24	4.1	405.99	1	408.00	406.50	3.1	2,209	0.14%
2023/07/21	0	408.50	0	0.00	415.00	0	2,218	0.00%
2023/07/20	11	411.41	0	0.00	410.50	11	2,263	0.49%
2023/07/19	0	0.00	0	417.00	415.00	0	2,300	0.00%
2023/07/18	12.5	416.52	1.2	413.91	417.50	11.3	2,328	0.49%
2023/07/14	6	414.50	1	412.50	408.00	5	2,313	0.22%
2023/07/13	0	0.00	7	399.51	399.50	-7	2,307	-0.30%
2023/07/12	0	0.00	1.1	392.62	394.50	-1.1	2,323	-0.05%
2023/07/11	0	0.00	0	390.00	390.50	0	2,340	0.00%
2023/07/10	1.1	379.30	3	379.00	379.00	-1.9	2,347	-0.08%
2023/07/06	0	387.00	0	0.00	385.00	0	2,357	0.00%
2023/07/05	0	393.50	0	390.00	387.50	0	2,329	0.00%
2023/07/04	0	390.50	0	0.00	393.50	0	2,306	0.00%
2023/06/30	1	387.43	0	0.00	387.50	1	2,337	0.04%
2023/06/29	0	0.00	0	395.00	393.00	0	2,319	0.00%
2023/06/28	0	388.70	0	0.00	387.00	0	2,343	0.00%
2023/06/26	0	386.75	0	0.00	387.50	0	2,383	0.00%
2023/06/21	0	389.75	9	388.50	391.00	-9	2,401	-0.37%
2023/06/20	0	394.00	0	396.00	392.00	0	2,385	0.00%
2023/06/19	0.1	400.05	0	0.00	400.00	0.1	2,383	0.00%
2023/06/14	1.1	406.86	0	0.00	407.00	1.1	2,439	0.05%
2023/06/13	0	0.00	0.1	411.00	414.50	-0.1	2,458	0.00%
2023/06/12	0	399.50	0	0.00	404.00	0	2,469	0.00%
2023/06/09	0	0.00	0	402.00	403.00	0	2,477	0.00%
2023/06/08	0.1	397.54	0	0.00	395.00	0.1	2,479	0.00%
2023/06/07	1	399.50	0.1	399.50	401.50	1	2,477	0.04%
2023/06/06	0	0.00	0.1	391.00	392.00	-0.1	2,475	0.00%
2023/05/30	10.1	387.95	0	378.00	378.00	10	2,502	0.40%
2023/05/29	0	386.07	0.1	390.50	388.00	-0.1	2,503	0.00%
2023/05/24	0.1	369.11	0	0.00	372.00	0.1	2,674	0.00%
2023/05/23	0.1	374.00	0	0.00	373.00	0.1	2,737	0.00%
2023/05/22	0.1	375.00	0	0.00	375.50	0.1	2,786	0.00%
2023/05/19	0	0.00	0	375.50	376.00	0	2,806	0.00%
2023/05/18	0.1	374.38	0	0.00	373.50	0.1	2,845	0.00%
2023/05/17	0	0.00	0	376.50	374.50	0	2,870	0.00%
2023/05/15	1	367.50	1	370.00	368.00	0	2,925	0.00%
2023/05/12	12	367.67	0.2	365.50	369.00	11.8	2,955	0.40%
2023/05/10	0	0.00	1	368.50	368.50	-1	3,057	-0.03%
2023/05/09	0.2	365.47	1	364.50	364.50	-0.8	3,065	-0.03%
2023/05/08	10.1	369.36	0	0.00	369.00	10.1	3,087	0.33%
2023/05/02	0	0.00	0	359.50	363.50	0	3,204	0.00%
2023/04/28	0	359.11	0	0.00	359.00	0	3,255	0.00%
2023/04/27	1	358.00	0	0.00	359.00	1	3,232	0.03%
2023/04/25	2	357.00	17.3	356.29	344.50	-15.3	3,192	-0.48%
2023/04/24	0	0.00	2	368.25	367.00	-2	3,117	-0.06%
2023/04/21	0.2	371.26	1	373.00	367.00	-0.8	3,078	-0.03%
2023/04/19	0	387.50	0	393.00	387.00	0	3,124	0.00%
2023/04/18	0.1	398.30	0	0.00	392.50	0.1	3,169	0.00%
2023/04/14	0.1	386.00	2.1	389.06	389.00	-2	3,115	-0.06%
2023/04/11	0	379.00	0	380.00	385.00	0	3,075	0.00%
2023/04/10	0	379.59	1	379.00	378.50	-1	3,082	-0.03%
2023/04/07	0	0.00	2	379.50	379.00	-2	3,090	-0.06%
2023/04/06	0	382.50	0	0.00	380.00	0	3,100	0.00%
2023/03/31	0	0.00	1	387.50	387.50	-1	3,089	-0.03%
2023/03/29	0	0.00	3	377.00	379.50	-3	3,187	-0.09%
2023/03/28	5	380.40	20	381.15	380.00	-15	3,238	-0.46%
2023/03/27	0	0.00	0	395.00	393.00	0	3,268	0.00%
2023/03/24	0	0.00	7	396.00	396.00	-7	3,350	-0.21%
2023/03/21	0	389.50	0	388.00	389.00	0	3,433	0.00%
2023/03/20	59	391.80	0	0.00	391.50	59	3,429	1.72%
2023/03/17	0	0.00	3	399.50	397.50	-3	3,454	-0.09%
2023/03/16	94	390.35	0	0.00	392.00	94	3,443	2.73%
2023/03/15	60	385.99	0	0.00	384.00	60	3,477	1.73%
2023/03/10	0	380.00	0	0.00	379.50	0	3,649	0.00%
2023/03/09	0	390.50	0	391.50	390.50	0	3,713	0.00%
2023/03/08	0.1	385.59	0	0.00	387.00	0.1	3,807	0.00%
2023/03/07	0.1	388.00	0	0.00	387.50	0.1	3,900	0.00%
2023/03/02	0	0.00	4	374.00	380.00	-4	4,160	-0.10%
2023/03/01	0	377.50	2	375.50	379.00	-2	4,196	-0.05%
2023/02/24	0	381.50	2	380.00	380.00	-2	4,217	-0.05%
2023/02/23	22	390.18	0	0.00	382.50	22	4,205	0.52%
2023/02/21	0	0.00	400	371.86	370.50	-400	4,056	-9.86%	大賣/鉅額交易
2023/02/20	18	366.21	0	366.50	368.00	18	4,054	0.44%
2023/02/15	1	353.50	0	0.00	353.50	1	4,189	0.02%
2023/02/13	0	348.75	0	0.00	345.00	0	4,217	0.00%
2023/02/09	0	0.00	0	360.53	361.50	0	4,236	0.00%
2023/02/08	18	362.64	0	359.00	364.50	18	4,221	0.43%
2023/02/03	0	0.00	1	350.00	348.00	-1	4,222	-0.02%
2023/02/02	37	344.22	8.3	345.51	347.00	28.7	4,289	0.67%
2023/02/01	0	0.00	3	329.17	329.50	-3	4,259	-0.07%
2023/01/31	3	322.00	0	322.00	320.00	3	4,254	0.07%
2023/01/30	0	325.00	31	321.56	323.50	-31	4,255	-0.73%
2023/01/16	10	320.00	0	0.00	321.00	10	4,267	0.23%
2023/01/13	0	0.00	30	327.25	317.50	-30	4,297	-0.70%
2023/01/12	214	323.93	5	324.60	323.00	209	4,298	4.86%	大買/鉅額交易
2023/01/11	0	0.00	5	322.00	323.00	-5	4,309	-0.12%
2023/01/10	144	323.24	0	321.00	323.50	144	4,349	3.31%	大買/鉅額交易
2023/01/09	157	318.62	2	316.50	321.00	155	4,328	3.58%	大買/鉅額交易
2023/01/06	8	305.50	8	297.56	307.00	0	4,315	0.00%
2023/01/05	0	0.00	1	293.50	289.00	-1	4,319	-0.02%
2023/01/04	8	291.88	0	0.00	289.00	8	4,412	0.18%
2022/12/29	0	0.00	0	281.50	282.50	0	4,602	0.00%
2022/12/28	0.1	284.61	0	0.00	283.00	0.1	4,670	0.00%
2022/12/20	0	0.00	0	295.50	286.50	0	4,847	0.00%
2022/12/19	0.1	296.00	0	0.00	294.00	0.1	4,828	0.00%
2022/12/16	101	295.03	0	0.00	293.00	101	4,772	2.12%	大買/鉅額交易
2022/12/14	0	297.00	36	298.00	301.50	-36	4,701	-0.77%
2022/12/13	1	295.00	1	293.00	292.50	0	4,687	0.00%
2022/12/09	0	0.00	0	298.50	299.50	0	4,708	0.00%
2022/12/08	0	293.00	0	0.00	292.50	0	4,686	0.00%
2022/12/06	1	310.50	5	316.40	305.50	-4	4,686	-0.09%
2022/12/05	1,451	325.12	1	325.50	322.50	1,450	4,644	31.22%	大買/鉅額交易
2022/12/01	400	332.12	0	0.00	333.00	400	4,607	8.68%	大買/鉅額交易
2022/11/30	0	0.00	61	313.11	317.00	-61	4,584	-1.33%
2022/11/29	0	0.00	94	314.94	314.50	-94	4,490	-2.09%
2022/11/28	0	325.00	17	325.44	321.50	-17	4,403	-0.39%
2022/11/25	4	336.75	0	0.00	330.50	4	4,353	0.09%
2022/11/24	0	0.00	9	344.56	343.00	-9	4,250	-0.21%
2022/11/23	5	326.90	23	329.39	327.00	-18	4,134	-0.44%
2022/11/22	0	0.00	13	315.31	323.50	-13	4,091	-0.32%
2022/11/21	31	326.35	5	327.20	325.00	26	4,059	0.64%
2022/11/18	0	324.00	2	322.50	321.00	-2	4,037	-0.05%
2022/11/16	22	320.86	2	322.00	322.00	20	4,023	0.50%
2022/11/15	6	313.50	2	314.00	315.00	4	3,960	0.10%
2022/11/14	0	0.00	7	307.57	307.50	-7	3,900	-0.18%
2022/11/11	184.2	300.71	0	0.00	300.50	184.2	3,821	4.82%	大買/鉅額交易
2022/11/09	3	279.50	4	283.00	284.00	-1	3,719	-0.03%
2022/11/08	1	268.67	0	0.00	268.00	1	3,698	0.03%
2022/10/31	2	241.00	2	247.50	255.00	0	3,567	0.00%
2022/10/28	0	253.50	0	0.00	255.50	0	3,472	0.00%
2022/10/25	1	255.00	1	252.00	251.50	0	3,493	0.00%
2022/10/24	12	262.08	1	263.00	260.00	11	3,518	0.31%
2022/10/19	0	0.00	0	256.00	251.50	0	3,477	0.00%
2022/10/18	21	255.32	22	251.64	252.00	-1	3,478	-0.03%
2022/10/17	0	0.00	1	248.00	251.00	-1	3,463	-0.03%
2022/10/14	6	246.17	5	248.10	246.00	1	3,481	0.03%
2022/10/13	1.1	238.07	7	233.64	234.00	-6	3,482	-0.17%
2022/10/12	0	0.00	1	243.00	242.00	-1	3,444	-0.03%
2022/10/11	1	250.96	4	246.25	247.00	-3	3,398	-0.09%
2022/10/07	4	271.50	1	261.50	259.50	3	3,381	0.09%
2022/10/06	15	277.47	2	282.00	278.50	13	3,317	0.39%
2022/10/05	2	278.00	0	0.00	279.50	2	3,306	0.06%
2022/10/04	4	278.25	4	279.88	278.50	0	3,310	0.00%
2022/09/30	1	262.00	1	265.00	270.00	0	3,312	0.00%
2022/09/29	3	271.50	2	265.01	266.00	1	3,309	0.03%
2022/09/28	7	279.09	4	272.88	271.50	3	3,311	0.09%
2022/09/27	5	290.61	101	288.17	289.00	-96	3,318	-2.89%	大賣/
2022/09/26	802	295.97	5	295.60	294.50	797	3,296	24.18%	大買/鉅額交易
2022/09/23	2	304.50	1	308.50	303.50	1	3,256	0.03%
2022/09/22	2	300.75	1.5	302.67	305.50	0.5	3,268	0.02%
2022/09/21	0	302.00	1	302.50	305.50	-1	3,254	-0.03%
2022/09/20	0	0.00	0	309.50	305.00	0	3,243	0.00%
2022/09/19	5	315.61	69	306.71	306.00	-64	3,245	-1.97%
2022/09/15	7	318.64	0	0.00	315.50	7	3,233	0.22%
2022/09/14	8	318.50	9	312.83	321.50	-1	3,239	-0.03%
2022/09/13	1	316.50	0	0.00	317.50	1	3,197	0.03%
2022/09/08	1	320.05	0	0.00	331.50	1	3,126	0.03%
2022/09/07	0	319.50	0	0.00	319.50	0	3,089	0.00%
2022/09/05	14	329.89	0	0.00	331.00	14	2,989	0.47%
2022/09/02	1	334.50	0	0.00	332.50	1	2,975	0.03%
2022/09/01	10.2	339.16	0	0.00	333.00	10.2	2,956	0.35%
2022/08/31	0.1	343.50	0	0.00	346.00	0.1	2,919	0.00%
2022/08/30	0.2	345.75	0	0.00	343.00	0.2	2,919	0.01%
2022/08/29	3	343.02	0	0.00	342.00	3	2,912	0.10%
2022/08/26	1	352.50	0	0.00	353.50	1	2,911	0.03%
2022/08/24	0	345.00	50	346.83	343.50	-50	2,903	-1.72%
2022/08/23	9	354.56	0	0.00	352.50	9	2,902	0.31%
2022/08/22	0	360.50	0	0.00	361.00	0	2,924	0.00%
2022/08/19	0	365.00	4	365.25	364.50	-4	2,932	-0.14%
2022/08/18	0	356.50	5	365.00	365.00	-5	2,951	-0.17%
2022/08/17	1	358.51	0	0.00	361.00	1	2,943	0.03%
2022/08/16	1	366.50	2	360.75	361.00	-1	2,944	-0.03%
2022/08/15	0	0.00	7	360.00	363.00	-7	2,945	-0.24%
2022/08/12	6	338.42	6	349.25	349.50	0	2,931	0.00%
2022/08/08	1	349.53	1	349.50	349.50	0	2,979	0.00%
2022/08/05	12	352.92	0	0.00	352.00	12	2,977	0.40%
2022/08/04	51	339.54	5	342.00	344.00	46	2,982	1.54%
2022/08/03	8	339.75	5	338.20	343.00	3	2,981	0.10%
2022/08/01	1	334.50	2	342.75	347.00	-1	2,923	-0.03%
2022/07/29	6	345.75	1	351.00	342.00	5	2,882	0.17%
2022/07/28	0	354.00	0	0.00	354.00	0	2,832	0.00%
2022/07/26	7	351.85	5	349.50	352.50	2	2,774	0.07%
2022/07/25	6	365.92	20	365.20	362.00	-14	2,774	-0.50%
2022/07/22	0	0.00	2	370.03	369.00	-2	2,767	-0.07%
2022/07/21	1	362.00	1	363.00	371.50	0	2,748	0.00%
2022/07/20	27	358.57	6	360.00	354.00	21	2,722	0.77%
2022/07/19	116	340.47	0	0.00	339.00	116	2,694	4.31%	大買/鉅額交易
2022/07/18	8	342.01	2	345.50	346.00	6	2,692	0.22%
2022/07/15	37	330.99	11	331.77	332.50	26	2,657	0.98%
2022/07/12	2	316.25	10	312.00	313.50	-8	2,599	-0.31%
2022/07/11	0	0.00	4	330.00	330.50	-4	2,538	-0.16%
2022/07/08	8	335.69	0	0.00	335.00	8	2,535	0.32%
2022/07/07	0	0.00	1	331.00	328.00	-1	2,512	-0.04%
2022/07/06	7	315.93	7	314.79	313.00	0	2,472	0.00%
2022/07/05	2	321.00	12	319.50	324.00	-10	2,417	-0.41%
2022/06/28	0	381.00	0	0.00	376.50	0	2,343	0.00%
2022/06/24	1	382.00	0	0.00	375.00	1	2,308	0.04%
2022/06/23	2	380.75	2	379.75	381.00	0	2,309	0.00%
2022/06/22	2	400.75	2	395.50	395.00	0	2,268	0.00%
2022/06/21	0	0.00	1	416.00	419.00	-1	2,259	-0.04%
2022/06/20	0	422.00	0	0.00	404.50	0	2,263	0.00%
2022/06/14	0	425.00	25	425.06	428.50	-25	2,265	-1.10%
2022/06/08	1	450.00	0	0.00	451.00	1	2,277	0.04%
2022/06/06	0	444.50	0	0.00	448.50	0	2,297	0.00%
2022/05/31	0	0.00	0.1	442.00	445.00	-0.1	2,306	0.00%
2022/05/30	26.1	443.23	1	442.50	443.50	25.1	2,306	1.09%
2022/05/27	0	0.00	1	428.50	429.50	-1	2,283	-0.04%
2022/05/26	1	418.46	0	0.00	417.50	1	2,308	0.04%
2022/05/25	1	432.00	0	424.00	429.00	1	2,349	0.04%
2022/05/20	1	437.50	1	436.00	437.50	0	2,416	0.00%
2022/05/18	1	432.00	0	0.00	432.00	1	2,401	0.04%
2022/05/17	5	431.90	0	0.00	431.50	5	2,391	0.21%
2022/05/16	0	0.00	1	426.00	427.00	-1	2,387	-0.04%
2022/05/13	0	0.00	2	418.25	416.50	-2	2,355	-0.08%
2022/05/12	1	411.50	0	0.00	410.50	1	2,364	0.04%
2022/05/11	0	0.00	60	414.35	415.00	-60	2,375	-2.53%
2022/05/09	0	407.00	0	0.00	408.00	0	2,425	0.00%
2022/05/06	0	0.00	9	410.00	409.00	-9	2,443	-0.37%
2022/05/05	1	415.00	1	413.50	415.00	0	2,463	0.00%
2022/05/03	25	401.74	1	406.00	403.00	24	2,447	0.98%
2022/04/29	3	405.50	0	402.00	407.50	3	2,453	0.12%
2022/04/28	0	385.00	0	0.00	395.00	0	2,430	0.00%
2022/04/27	0	0.00	1	383.00	382.50	-1	2,409	-0.04%
2022/04/25	0	0.00	1	384.00	392.00	-1	2,372	-0.04%
2022/04/19	1	402.50	0	406.50	400.00	1	2,302	0.04%
2022/04/18	0	404.50	0	0.00	405.50	0	2,311	0.00%
2022/04/15	2	398.00	0	0.00	398.00	2	2,318	0.09%
2022/04/13	1	415.50	1	413.50	413.50	0	2,341	0.00%
2022/04/12	0	0.00	2	387.75	396.00	-2	2,319	-0.09%
2022/04/08	0	410.00	0	0.00	407.00	0	2,315	0.00%
2022/04/06	1	416.50	19	414.74	413.00	-18	2,256	-0.80%
2022/04/01	0	0.00	7	418.64	417.00	-7	2,220	-0.32%
2022/03/31	1	429.00	0	435.00	430.50	1	2,178	0.05%
2022/03/30	3	432.17	1	432.50	432.50	2	2,170	0.09%
2022/03/29	19	430.29	104	430.63	432.50	-85	2,168	-3.92%	大賣/
2022/03/28	6	431.43	6	430.67	430.50	0	2,149	0.00%
2022/03/25	2	448.00	24	447.63	446.00	-22	2,125	-1.03%
2022/03/23	0	460.00	0	0.00	457.50	0	2,115	0.00%
2022/03/22	0	458.00	130	457.65	457.50	-130	2,114	-6.15%	大賣/鉅額交易
2022/03/18	1	456.53	0	0.00	455.00	1	2,110	0.05%
2022/03/17	2	457.50	40	453.03	455.00	-38	2,071	-1.83%
2022/03/16	0	0.00	100	442.60	445.00	-100	2,034	-4.92%
2022/03/15	1	451.00	0	0.00	447.50	1	2,010	0.05%
2022/03/14	14	465.00	0	0.00	465.00	14	2,008	0.70%
2022/03/11	0	0.00	1	464.00	466.00	-1	2,041	-0.05%
2022/03/10	9	466.28	1	468.50	469.00	8	2,069	0.39%
2022/03/08	0	448.93	0	0.00	448.00	0	2,039	0.00%
2022/03/07	40	448.75	0	0.00	449.00	40	2,030	1.97%
2022/03/04	0	0.00	1	472.00	466.50	-1	2,044	-0.05%
2022/03/03	0	0.00	2	479.00	477.50	-2	2,050	-0.10%
2022/03/02	23	469.00	0	470.50	472.00	23	2,036	1.13%
2022/03/01	1	476.00	0	0.00	474.50	1	2,028	0.05%
2022/02/25	28	452.54	21	451.88	456.00	7	1,986	0.35%
2022/02/24	1	461.00	8	452.13	455.00	-7	1,927	-0.36%
2022/02/18	5	480.43	13	481.73	483.00	-8	1,812	-0.44%
2022/02/17	6	493.51	21	494.31	489.00	-15	1,798	-0.83%
2022/02/14	0	494.75	0	0.00	487.50	0	1,765	0.00%
2022/02/11	1	505.00	0	0.00	504.00	1	1,759	0.06%
2022/02/10	1	507.00	1	510.00	510.00	0	1,746	0.00%
2022/02/09	15	507.70	9	502.61	511.00	6	1,720	0.35%
2022/02/08	0	514.00	0	0.00	514.00	0	1,687	0.00%
2022/02/07	6	509.50	10	505.50	506.00	-4	1,673	-0.24%
2022/01/25	30	533.03	0	0.00	531.00	30	1,660	1.81%
2022/01/24	0	0.00	0	540.00	535.00	0	1,678	0.00%
2022/01/21	0	541.00	0	0.00	544.00	0	1,691	0.00%
2022/01/18	15	541.33	8	543.00	537.00	7	1,721	0.41%
2022/01/13	8	540.00	0	0.00	540.00	8	1,756	0.46%
2022/01/11	11	546.91	2	544.00	543.00	9	1,762	0.51%
2022/01/10	7	553.43	0	0.00	557.00	7	1,731	0.40%
2022/01/06	1	551.00	1	552.00	555.00	0	1,754	0.00%
2022/01/05	7	563.00	1	563.00	563.00	6	1,759	0.34%
2022/01/04	2	560.50	0	0.00	558.00	2	1,783	0.11%
2022/01/03	35	575.26	0	0.00	573.00	35	1,789	1.96%
2021/12/28	0	579.00	0	581.00	583.00	0	1,902	0.00%
2021/12/27	0	0.00	1	576.00	576.00	-1	1,926	-0.05%
2021/12/24	0	0.00	3	570.00	564.00	-3	1,953	-0.15%
2021/12/21	1	568.00	0	568.00	569.00	1	2,008	0.05%
2021/12/20	1	558.01	0	558.00	553.00	1	2,020	0.05%
2021/12/17	0	0.00	10	569.00	567.00	-10	2,050	-0.49%
2021/12/16	13	558.23	1	570.99	569.00	12	2,063	0.58%
2021/12/15	0	548.88	0	0.00	553.00	0	2,106	0.00%
2021/12/14	0	547.00	0	0.00	545.00	0	2,130	0.00%
2021/12/10	0	553.50	0	0.00	554.00	0	2,151	0.00%
2021/12/09	0	562.00	0	560.00	558.00	0	2,157	0.00%
2021/12/08	0	568.00	0	573.00	565.00	0	2,161	0.00%
2021/12/07	1	561.00	0	0.00	565.00	1	2,163	0.05%
2021/12/06	0	569.00	0	564.20	577.00	0	2,133	0.00%
2021/12/03	0	551.80	20	555.15	555.00	-20	2,110	-0.95%
2021/12/01	0	548.00	0	0.00	549.00	0	2,125	0.00%
2021/11/30	0	0.00	0	549.00	555.00	0	2,122	0.00%
2021/11/29	0	534.38	0	0.00	536.00	0	2,095	0.00%
2021/11/24	10	544.00	0	0.00	542.00	10	2,114	0.47%
2021/11/22	24	550.50	0	0.00	548.00	24	2,125	1.13%
2021/11/18	0	550.00	1	547.00	549.00	-1	2,147	-0.05%
2021/11/16	2	540.50	2	546.00	549.00	0	2,161	0.00%
2021/11/15	1	538.00	1	541.00	542.00	0	2,184	0.00%
2021/11/10	17	514.24	0	0.00	519.00	17	2,191	0.78%
2021/11/09	30	510.00	0	512.00	511.00	30	2,190	1.37%
2021/11/08	8	500.88	0	0.00	505.00	8	2,181	0.37%
2021/11/03	0	0.00	0	492.50	489.50	0	2,189	0.00%
2021/11/02	0	494.50	0	0.00	491.50	0	2,204	0.00%
2021/11/01	32	499.50	0	0.00	500.00	32	2,196	1.46%
2021/10/29	85	500.88	0	504.00	499.00	85	2,176	3.91%
2021/10/28	0	499.91	0	0.00	500.00	0	2,189	0.00%
2021/10/27	0	0.00	1	501.00	500.00	-1	2,183	-0.05%
2021/10/26	25	488.12	0	0.00	487.00	25	2,198	1.14%
2021/10/19	1	480.00	0	0.00	478.00	1	2,433	0.04%
2021/10/18	0	475.00	0	0.00	462.00	0	2,443	0.00%
2021/10/14	0	0.00	0	460.25	461.50	0	2,457	0.00%
2021/10/13	0	450.00	0	0.00	448.50	0	2,475	0.00%
2021/10/08	1	481.00	0	0.00	480.50	1	2,443	0.04%
2021/10/07	0	0.00	1	491.00	492.00	-1	2,414	-0.04%
2021/09/29	1	486.00	0	0.00	486.00	1	2,306	0.04%
2021/09/28	0	503.77	0	0.00	502.00	0	2,283	0.00%
2021/09/27	0	0.00	10	512.10	513.00	-10	2,295	-0.44%
2021/09/23	0	0.00	0	503.00	509.00	0	2,272	0.00%
2021/09/22	1	491.99	0	0.00	488.50	1	2,255	0.04%
2021/09/13	0	536.00	0	0.00	534.00	0	2,301	0.00%
2021/09/09	0	0.00	1	522.00	525.00	-1	2,307	-0.04%
2021/09/08	0	531.00	0	0.00	525.00	0	2,303	0.00%
2021/09/01	0	0.00	1	581.00	577.00	-1	2,300	-0.04%
2021/08/30	3	548.34	3	546.00	548.00	0	2,272	0.00%
2021/08/26	1	538.00	5	542.00	542.00	-4	2,258	-0.18%
2021/08/25	0	0.00	0	552.00	550.00	0	2,265	0.00%
2021/08/24	0	0.00	2	555.99	550.00	-2	2,272	-0.09%
2021/08/23	0	0.00	0	552.78	552.00	0	2,277	0.00%
2021/08/20	2	534.51	1	538.00	537.00	1	2,287	0.04%
2021/08/19	1	521.02	1	517.00	517.00	0	2,325	0.00%
2021/08/18	30	532.33	2	535.00	551.00	28	2,339	1.20%
2021/08/17	20	545.00	0	0.00	529.00	20	2,364	0.85%
2021/08/16	0	0.00	0	534.81	545.00	0	2,368	0.00%
2021/08/13	11	550.91	4	542.00	542.00	7	2,377	0.29%
2021/08/12	0	561.75	0	0.00	563.00	0	2,373	0.00%
2021/08/11	0	568.33	0	0.00	563.00	0	2,386	0.00%
2021/08/10	0	582.33	0	0.00	582.00	0	2,413	0.00%
2021/08/09	0	588.91	1	592.00	586.00	-1	2,421	-0.04%
2021/08/06	2	612.50	2	614.00	603.00	0	2,448	0.00%
2021/08/05	0	0.00	0	607.00	610.00	0	2,498	0.00%
2021/08/04	20	602.60	0	0.00	602.00	20	2,561	0.78%
2021/08/03	8	589.63	7	599.71	600.00	1	2,609	0.04%
2021/08/02	2	585.50	4	588.25	590.00	-2	2,581	-0.08%
2021/07/30	6	594.33	0	0.00	588.00	6	2,585	0.23%
2021/07/29	11	597.82	0	592.50	599.00	11	2,593	0.42%
2021/07/28	38	585.42	0	0.00	587.00	38	2,560	1.48%
2021/07/27	0	0.00	1	585.56	613.00	-1	2,545	-0.04%
2021/07/26	1	570.95	80	574.55	567.00	-79	2,455	-3.22%
2021/07/23	82	566.61	0	0.00	560.00	82	2,422	3.39%
2021/07/22	0	571.18	21	575.05	569.00	-21	2,413	-0.87%
2021/07/21	4	575.50	0	571.50	569.00	4	2,431	0.16%
2021/07/20	0	552.50	5	555.20	552.00	-5	2,470	-0.20%
2021/07/19	36	554.39	2	549.00	560.00	34	2,507	1.36%
2021/07/16	0	0.00	2.1	540.57	545.00	-2.1	2,500	-0.08%
2021/07/15	5.1	534.00	1	531.00	538.00	4.1	2,548	0.16%
2021/07/14	1	524.00	0	0.00	521.00	1	2,540	0.04%
2021/07/13	3	525.33	0	0.00	522.00	3	2,560	0.12%
2021/07/12	0	0.00	4	520.00	520.00	-4	2,558	-0.16%
2021/07/09	1	511.00	0	0.00	515.00	1	2,574	0.04%
2021/07/06	1	517.00	2	516.00	516.00	-1	2,656	-0.04%
2021/07/02	0	0.00	1	502.81	505.00	-1	2,672	-0.04%
2021/07/01	1	493.50	0	0.00	492.50	1	2,681	0.04%
2021/06/28	0	498.00	0	0.00	498.00	0	2,716	0.00%
2021/06/25	0	504.00	0	0.00	496.50	0	2,791	0.00%
2021/06/23	1	482.50	1	484.50	484.00	0	2,839	0.00%
2021/06/22	1	485.50	3.1	491.57	487.00	-2.1	2,814	-0.07%
2021/06/18	0	522.00	0	0.00	516.00	0	2,807	0.00%
2021/06/16	5	518.80	0	0.00	516.00	5	2,841	0.18%
2021/06/15	20	521.55	0	0.00	518.00	20	2,880	0.69%
2021/06/11	20	516.75	0	0.00	513.00	20	2,915	0.69%
2021/06/10	36	516.69	1	519.00	516.00	35	2,957	1.18%
2021/06/04	5	498.80	0	0.00	502.00	5	3,014	0.17%
2021/06/02	36	494.68	0	0.00	491.50	36	3,141	1.15%
2021/06/01	0	0.00	0	506.00	506.00	0	3,181	0.00%
2021/05/28	1	489.02	3	495.83	497.00	-2	3,268	-0.06%
2021/05/27	2	479.00	2	489.50	489.50	0	3,291	0.00%
2021/05/26	4	483.25	10	481.80	485.50	-6	3,290	-0.18%
2021/05/25	2	457.50	3	466.33	469.00	-1	3,265	-0.03%
2021/05/24	103	452.55	2	452.50	452.50	101	3,248	3.11%	大買/鉅額交易
2021/05/19	0	0.00	20	459.40	455.50	-20	3,365	-0.59%
2021/05/18	20	472.42	1	447.50	470.00	19	3,374	0.56%
2021/05/17	3	438.50	13	439.81	439.50	-10	3,408	-0.29%
2021/05/14	1	464.00	1	459.50	451.50	0	3,461	0.00%
2021/05/13	1	448.50	2	453.00	450.50	-1	3,499	-0.03%
2021/05/12	7	436.64	269	432.29	436.00	-262	3,515	-7.45%	大賣/鉅額交易
2021/05/11	2	472.50	2	465.00	456.00	0	3,492	0.00%
2021/05/10	2	511.00	6	514.17	504.00	-4	3,475	-0.12%
2021/05/07	4	512.50	4	515.25	516.00	0	3,585	0.00%
2021/05/06	3	508.00	0	0.00	513.00	3	3,637	0.08%
2021/05/05	2	500.50	1	504.00	499.00	1	3,665	0.03%
2021/05/04	1	500.00	42	509.10	507.00	-41	3,691	-1.11%
2021/05/03	1	529.00	4	525.25	519.00	-3	3,682	-0.08%
2021/04/29	3	536.00	2	536.00	532.00	1	3,705	0.03%
2021/04/28	3	534.67	9	539.22	538.00	-6	3,785	-0.16%
2021/04/27	3	536.00	7	540.56	537.00	-4	3,833	-0.11%
2021/04/26	12	530.33	9	529.44	530.00	3	3,852	0.08%
2021/04/23	6	505.67	2.1	499.75	519.00	3.9	3,846	0.10%
2021/04/22	4	497.00	5	500.80	500.00	-1	3,837	-0.03%
2021/04/21	32	507.23	4	502.50	493.50	28	3,856	0.73%
2021/04/20	11	500.86	1	500.00	505.00	10	3,878	0.26%
2021/04/19	2	496.00	2	499.75	500.00	0	3,942	0.00%
2021/04/16	5	496.10	4	500.00	499.00	1	4,043	0.02%
2021/04/15	12	496.08	3	495.83	500.00	9	4,063	0.22%
2021/04/14	8	490.75	3	500.83	497.50	5	4,104	0.12%
2021/04/13	1	492.61	1	496.50	488.00	0	4,156	0.00%
2021/04/12	21.1	487.71	40	487.15	482.50	-18.9	4,163	-0.45%
2021/04/09	17	502.41	2	500.50	499.00	15	4,179	0.36%
2021/04/07	4	495.00	4	499.96	504.00	0	4,192	0.00%
2021/04/06	0	505.00	2	499.00	507.00	-2	4,212	-0.05%
2021/04/01	7	488.79	7	488.64	490.00	0	4,190	0.00%
2021/03/31	2	495.50	0	0.00	494.00	2	4,171	0.05%
2021/03/30	5	501.20	10	501.00	502.00	-5	4,142	-0.12%
2021/03/29	1	486.50	1	489.00	489.50	0	4,066	0.00%
2021/03/26	2	479.50	3	482.17	484.50	-1	4,043	-0.02%
2021/03/24	1	452.00	101	452.18	452.50	-100	4,002	-2.50%	大賣/
2021/03/22	1	455.50	1	454.50	456.00	0	4,064	0.00%
2021/03/19	0	452.50	0	0.00	456.50	0	4,061	0.00%
2021/03/18	1	457.50	1	461.50	462.50	0	4,036	0.00%
2021/03/17	1	456.00	2	459.00	453.00	-1	4,033	-0.02%
2021/03/16	0	0.00	1	454.00	452.00	-1	4,026	-0.02%
2021/03/15	1	442.00	1	444.50	442.00	0	4,069	0.00%
2021/03/12	2	445.75	4	450.75	442.50	-2	4,089	-0.05%
2021/03/11	1	443.50	0	0.00	444.00	1	4,108	0.02%
2021/03/10	10	433.00	18	433.92	433.00	-8	4,105	-0.19%
2021/03/09	5	432.00	1	433.50	431.00	4	4,112	0.10%
2021/03/08	8	448.56	8	445.94	444.00	0	4,095	0.00%
2021/03/04	5	451.90	5.4	450.94	450.00	-0.4	4,053	-0.01%
2021/03/03	2	460.75	1	462.50	462.50	1	3,993	0.03%
2021/03/02	0	0.00	1	471.50	466.00	-1	3,957	-0.03%
2021/02/26	1	461.65	1	463.00	460.00	0	3,945	0.00%
2021/02/25	4	480.38	18	481.67	480.50	-14	3,929	-0.36%
2021/02/24	1	485.50	20	479.90	478.00	-19	3,926	-0.48%
2021/02/23	1	475.00	50	473.70	482.00	-49	3,916	-1.25%
2021/02/22	1.2	486.33	15	488.07	487.50	-13.8	3,888	-0.35%
2021/02/18	0.2	509.00	53.2	506.76	507.00	-53.1	3,886	-1.37%
2021/02/04	1	478.00	0	0.00	476.50	1	3,811	0.03%
2021/02/03	0	0.00	1	490.50	497.00	-1	3,832	-0.03%
2021/02/02	1	482.50	0	0.00	482.00	1	3,846	0.03%
2021/02/01	0	0.00	5	455.80	467.00	-5	3,834	-0.13%
2021/01/29	1	456.00	13	458.50	451.50	-12	3,857	-0.31%
2021/01/28	1	481.00	1	484.00	480.00	0	3,784	0.00%
2021/01/27	0	0.00	1	490.00	486.00	-1	3,819	-0.03%
2021/01/26	1	483.50	0	0.00	480.00	1	3,785	0.03%
2021/01/22	1.1	496.36	1	495.00	496.00	0.1	3,753	0.00%
2021/01/21	11.1	487.87	2	495.50	497.50	9.1	3,710	0.25%
2021/01/19	0	0.00	15	466.30	469.00	-15	3,550	-0.42%
2021/01/15	30	445.00	20.1	445.01	444.00	9.9	3,445	0.29%
2021/01/14	25	446.16	0	0.00	445.00	25	3,474	0.72%
2021/01/12	4	435.63	1	439.50	428.50	3	3,355	0.09%
2021/01/11	0	0.00	1	418.00	431.50	-1	3,282	-0.03%
2021/01/08	0	0.00	11	400.55	400.00	-11	3,176	-0.35%
2021/01/07	1	405.00	11	410.59	405.50	-10	3,169	-0.32%
2021/01/06	1	403.00	1	401.00	403.50	0	3,150	0.00%
2021/01/05	11	385.41	0	0.00	387.00	11	3,084	0.36%
2021/01/04	10	389.50	0	0.00	388.50	10	3,163	0.32%
2020/12/30	1	385.00	50	384.58	391.50	-49	3,195	-1.53%
2020/12/29	1	389.50	1	389.00	388.00	0	3,180	0.00%
2020/12/28	1	397.50	0	0.00	397.00	1	3,170	0.03%
2020/12/25	1	401.00	1	402.00	400.50	0	3,191	0.00%
2020/12/24	1	396.00	0	0.00	396.50	1	3,204	0.03%
2020/12/22	0	0.00	1	407.00	395.50	-1	3,336	-0.03%
2020/12/21	0	0.00	1	403.00	407.00	-1	3,356	-0.03%
2020/12/18	0	0.00	12	407.29	408.00	-12	3,357	-0.36%
2020/12/17	0	0.00	10	406.00	405.00	-10	3,351	-0.30%
2020/12/16	12	392.92	1	394.50	392.00	11	3,310	0.33%
2020/12/15	0	0.00	1	389.00	389.00	-1	3,372	-0.03%
2020/12/14	1	404.00	0	0.00	396.50	1	3,403	0.03%
2020/12/11	0	0.00	1	389.00	394.50	-1	3,507	-0.03%
2020/12/10	1	406.00	3	399.00	398.00	-2	3,509	-0.06%
2020/12/09	9	401.28	11	399.68	409.00	-2	3,518	-0.06%
2020/12/07	0	0.00	2	383.00	386.50	-2	3,512	-0.06%
2020/12/04	2	377.50	1	380.50	381.50	1	3,558	0.03%
2020/12/03	1	384.00	2	385.75	383.50	-1	3,626	-0.03%
2020/12/02	3	385.83	2	386.00	386.00	1	3,646	0.03%
2020/11/30	25	377.84	1	377.50	371.00	24	3,728	0.64%
2020/11/27	1	370.50	7	369.93	373.50	-6	3,697	-0.16%
2020/11/25	1	367.50	1	368.00	367.50	0	3,758	0.00%
2020/11/19	25	380.54	0	0.00	381.00	25	3,758	0.67%
2020/11/18	0	0.00	1	377.00	378.00	-1	3,757	-0.03%
2020/11/17	2.1	376.44	2	376.25	372.00	0.1	3,811	0.00%
2020/11/13	0	358.00	2	358.75	362.50	-2	3,877	-0.05%
2020/11/12	0	0.00	1	351.00	353.00	-1	3,976	-0.03%
2020/11/11	3	345.17	0	0.00	348.00	3	3,968	0.08%
2020/11/10	2	351.00	0	0.00	348.50	2	3,935	0.05%
2020/11/06	1	360.51	4	361.13	361.50	-3	3,915	-0.08%
2020/11/04	1	343.50	3	350.50	358.50	-2	3,933	-0.05%
2020/11/03	1	355.50	0	0.00	353.50	1	3,975	0.03%
2020/11/02	3	350.17	2	349.00	348.00	1	4,100	0.02%
2020/10/29	0	0.00	13	357.85	359.00	-13	4,213	-0.31%
2020/10/23	2	366.75	60	364.55	365.00	-58	4,395	-1.32%
2020/10/22	5	362.80	113	361.84	364.50	-108	4,418	-2.44%	大賣/鉅額交易
2020/10/19	1	375.00	22	376.00	375.00	-21	4,442	-0.47%
2020/10/16	1	377.00	10	374.50	374.00	-9	4,475	-0.20%
2020/10/15	1	379.00	0	0.00	378.00	1	4,517	0.02%
2020/10/14	0	0.00	25	383.20	382.00	-25	4,513	-0.55%
2020/10/13	15	392.50	0	0.00	390.50	15	4,516	0.33%
2020/10/12	301	395.69	4	395.25	394.50	297	4,505	6.59%	大買/鉅額交易
2020/10/06	0	0.00	2	373.50	373.50	-2	4,457	-0.04%
2020/09/30	0	0.00	1	370.00	368.50	-1	4,615	-0.02%
2020/09/28	2	366.00	15	364.63	367.00	-13	4,757	-0.27%
2020/09/25	1	367.00	20	358.50	351.50	-19	4,771	-0.40%
2020/09/24	20	366.50	2	365.50	365.50	18	4,818	0.37%
2020/09/22	5	371.50	0	0.00	370.50	5	4,910	0.10%
2020/09/21	5	375.00	0	0.00	374.50	5	4,914	0.10%
2020/09/18	0	0.00	3	377.33	382.00	-3	4,937	-0.06%
2020/09/17	11	377.27	0	0.00	370.50	11	4,929	0.22%
2020/09/16	0	0.00	17	376.06	375.50	-17	4,929	-0.34%
2020/09/11	0	0.00	1	360.50	366.00	-1	4,862	-0.02%
2020/09/10	15	364.13	4	362.00	359.50	11	4,892	0.22%
2020/09/09	3	357.00	2	368.00	356.00	1	4,888	0.02%
2020/09/08	4	372.00	3	380.83	370.00	1	4,828	0.02%
2020/09/07	0	0.00	10	388.30	381.50	-10	4,757	-0.21%
2020/09/04	2	384.25	3	380.50	381.50	-1	4,749	-0.02%
2020/09/03	0	0.00	2	398.75	400.00	-2	4,677	-0.04%
2020/09/02	4	394.50	0	0.00	392.00	4	4,646	0.09%
2020/09/01	1	385.50	1	377.00	387.50	0	4,677	0.00%
2020/08/31	2	381.75	31	387.21	380.00	-29	4,648	-0.62%
2020/08/28	1	386.00	2	386.50	388.50	-1	4,634	-0.02%
2020/08/27	2	390.25	0	0.00	390.00	2	4,642	0.04%
2020/08/21	21	376.62	119	375.31	377.00	-98	4,888	-2.00%	大賣/
2020/08/20	3	389.67	4	389.00	373.00	-1	4,803	-0.02%
2020/08/19	4	401.75	5	401.10	402.50	-1	4,741	-0.02%
2020/08/18	6	395.00	25	394.32	388.50	-19	4,742	-0.40%
2020/08/17	9	413.00	0	0.00	410.00	9	4,702	0.19%
2020/08/14	1	405.50	1	401.00	406.50	0	4,742	0.00%
2020/08/13	4	392.38	3	397.33	392.50	1	4,761	0.02%
2020/08/12	5	395.50	3	399.00	392.50	2	4,866	0.04%
2020/08/07	3	407.67	0	0.00	400.50	3	4,819	0.06%
2020/08/06	87	417.18	12	401.58	427.50	75	4,728	1.59%
2020/08/04	5	395.40	1	398.00	398.00	4	4,524	0.09%
2020/08/03	10	389.20	2	394.00	390.00	8	4,509	0.18%
2020/07/31	0	0.00	7	369.29	374.50	-7	4,472	-0.16%
2020/07/30	6	367.00	0	0.00	367.00	6	4,437	0.14%
2020/07/29	0	0.00	1	358.50	362.00	-1	4,469	-0.02%
2020/07/24	2	365.75	3	368.00	360.50	-1	4,706	-0.02%
2020/07/23	0	0.00	2	365.25	373.00	-2	4,708	-0.04%
2020/07/22	0	0.00	2	370.00	368.50	-2	4,775	-0.04%
2020/07/21	2	363.50	0	0.00	365.00	2	4,768	0.04%
2020/07/20	1	349.50	1	346.00	351.00	0	4,764	0.00%
2020/07/15	2	357.25	0	0.00	350.00	2	4,872	0.04%
2020/07/14	2	356.00	1	353.00	355.00	1	4,943	0.02%
2020/07/13	2	360.50	2	358.50	360.50	0	4,926	0.00%
2020/07/10	0	0.00	3	361.50	359.50	-3	4,898	-0.06%
2020/07/09	12	365.96	18	365.89	367.50	-6	4,878	-0.12%
2020/07/08	8	352.88	0	0.00	354.00	8	4,762	0.17%
2020/07/07	1	347.00	1	343.50	343.50	0	4,697	0.00%
2020/07/06	1	348.00	1	348.00	350.00	0	4,628	0.00%
2020/07/03	5	329.60	1	328.00	333.50	4	4,587	0.09%
2020/07/02	17	318.50	2	317.25	317.00	15	4,552	0.33%
2020/07/01	18	316.08	24	314.00	314.00	-6	4,521	-0.13%
2020/06/30	0	0.00	2	301.00	299.00	-2	4,513	-0.04%
2020/06/29	12	299.63	1	299.00	297.50	11	4,618	0.24%
2020/06/24	5	306.70	0	0.00	306.50	5	4,616	0.11%
2020/06/23	12	296.88	1	300.50	295.00	11	4,646	0.24%
2020/06/22	10	300.00	0	0.00	298.50	10	4,677	0.21%
2020/06/19	227	294.78	2	293.25	295.00	225	4,726	4.76%	大買/鉅額交易
2020/06/18	1	287.00	6	287.92	286.00	-5	4,719	-0.11%
2020/06/17	77	283.79	1	287.00	284.50	76	4,758	1.60%
2020/06/16	0	0.00	34	271.56	274.50	-34	4,771	-0.71%
2020/06/15	0	0.00	5	271.50	272.00	-5	4,847	-0.10%
2020/06/12	7	268.21	0	0.00	270.50	7	4,888	0.14%
2020/06/11	0	0.00	1	279.50	273.50	-1	4,943	-0.02%
2020/06/10	1	274.00	2	273.50	273.50	-1	4,999	-0.02%
2020/06/09	0	0.00	4	271.13	271.00	-4	5,082	-0.08%
2020/06/08	6	277.58	0	0.00	275.00	6	5,151	0.12%
2020/06/05	0	0.00	1	268.50	269.50	-1	5,147	-0.02%
2020/06/04	1	271.00	0	0.00	268.00	1	5,185	0.02%
2020/06/02	0	0.00	5	271.10	268.00	-5	5,195	-0.10%
2020/06/01	8	269.13	2	269.25	269.50	6	5,138	0.12%
2020/05/29	0	0.00	91	257.35	258.50	-91	5,054	-1.80%
2020/05/28	20	255.08	8	254.56	254.50	12	5,008	0.24%
2020/05/26	0	0.00	1	250.50	251.00	-1	5,116	-0.02%
2020/05/22	0	0.00	2	252.00	246.50	-2	5,127	-0.04%
2020/05/21	3	260.50	0	0.00	260.50	3	5,058	0.06%
2020/05/20	1	258.50	23	256.04	255.50	-22	4,996	-0.44%
2020/05/19	53	264.19	7	258.07	256.00	46	4,936	0.93%
2020/05/18	38	250.13	0	0.00	250.00	38	4,783	0.79%
2020/05/15	1	245.50	2	242.50	245.50	-1	4,734	-0.02%
2020/05/14	0	0.00	3	250.00	246.00	-3	4,680	-0.06%
2020/05/13	3	247.33	0	0.00	251.50	3	4,679	0.06%
2020/05/08	1	252.00	2	253.25	250.50	-1	4,630	-0.02%
2020/05/06	3	243.50	23	242.28	243.50	-20	4,571	-0.44%
2020/05/04	2	242.50	0	0.00	242.00	2	4,605	0.04%
2020/04/30	0	0.00	1	249.50	257.50	-1	4,468	-0.02%
2020/04/29	1	247.00	0	0.00	246.50	1	4,413	0.02%
2020/04/27	262	239.14	2	241.00	236.00	260	4,386	5.93%	大買/鉅額交易
2020/04/23	2	237.50	0	0.00	235.50	2	4,387	0.05%
2020/04/22	13	238.19	3	237.00	241.00	10	4,371	0.23%
2020/04/21	80	235.50	0	0.00	233.50	80	4,297	1.86%
2020/04/20	1	232.50	1	234.00	233.00	0	4,310	0.00%
2020/04/17	36	234.29	1	235.00	230.50	35	4,321	0.81%
2020/04/15	1	224.50	0	0.00	224.50	1	4,228	0.02%
2020/04/14	1	222.50	1	222.00	223.00	0	4,233	0.00%
2020/04/13	136	216.97	0	0.00	216.00	136	4,237	3.21%	大買/鉅額交易
2020/04/09	4	218.75	1	219.50	219.00	3	4,326	0.07%
2020/03/31	60	215.00	0	0.00	218.50	60	4,196	1.43%
2020/03/27	100	208.05	1	207.00	201.00	99	4,021	2.46%
2020/03/25	1	185.00	0	0.00	191.00	1	3,879	0.03%
2020/03/19	1	168.00	2	167.75	162.00	-1	3,879	-0.03%
2020/03/13	0	0.00	1	188.00	201.50	-1	3,552	-0.03%
2020/03/09	0	0.00	1	230.00	229.50	-1	3,361	-0.03%
2020/03/05	200	236.40	0	0.00	237.50	200	3,348	5.97%	大買/鉅額交易
2020/03/04	20	226.28	0	0.00	229.00	20	3,339	0.60%
2020/03/03	1	229.50	1	228.50	228.50	0	3,323	0.00%
2020/03/02	1	217.00	16	210.28	225.00	-15	3,316	-0.45%
2020/02/27	0	0.00	1	229.00	225.00	-1	3,275	-0.03%
2020/02/26	0	0.00	3	232.17	236.00	-3	3,258	-0.09%
2020/02/25	2	239.25	0	0.00	239.00	2	3,232	0.06%
2020/02/24	2	241.25	0	0.00	239.00	2	3,208	0.06%
2020/02/20	1	250.50	0	0.00	249.50	1	3,277	0.03%
2020/02/14	0	0.00	2	256.75	257.00	-2	3,306	-0.06%
2020/02/13	4	252.63	2	253.00	253.00	2	3,304	0.06%
2020/02/12	0	0.00	1	254.50	252.50	-1	3,306	-0.03%
2020/02/10	3	246.00	0	0.00	245.00	3	3,359	0.09%
2020/02/06	2	254.00	2	254.25	257.50	0	3,419	0.00%
2020/02/05	50	245.28	0	0.00	244.00	50	3,437	1.45%
2020/01/31	0	0.00	14	245.61	247.50	-14	3,468	-0.40%
2020/01/30	9	253.61	0	0.00	245.00	9	3,478	0.26%
2020/01/20	6	264.58	0	0.00	260.50	6	3,428	0.18%
2020/01/17	18	264.08	21	265.88	262.00	-3	3,452	-0.09%
2020/01/13	1	257.50	1	257.00	257.50	0	3,384	0.00%
2020/01/09	3	243.50	0	0.00	246.00	3	3,405	0.09%
2020/01/08	1	236.50	1	238.50	237.00	0	3,393	0.00%
2020/01/03	142	246.90	1	251.00	250.00	141	3,448	4.09%	大買/鉅額交易
2020/01/02	4	246.88	7	245.21	248.50	-3	3,418	-0.09%
2019/12/26	0	0.00	1	235.50	235.50	-1	3,657	-0.03%
2019/12/25	2	234.75	0	0.00	235.50	2	3,731	0.05%
2019/12/20	0	0.00	3	237.50	239.50	-3	3,953	-0.08%
2019/12/19	2	242.00	0	0.00	239.00	2	4,001	0.05%
2019/12/18	1	245.50	31	247.58	248.00	-30	4,006	-0.75%
2019/12/17	4	241.13	11	249.64	250.00	-7	3,983	-0.18%
2019/12/16	1	235.00	0	0.00	239.00	1	3,953	0.03%
2019/12/06	0	0.00	10	226.50	226.00	-10	4,117	-0.24%
2019/12/02	1	225.50	1	224.00	225.50	0	4,202	0.00%
2019/11/29	10	233.00	0	0.00	230.50	10	4,207	0.24%
2019/11/28	0	0.00	3	239.00	239.00	-3	4,225	-0.07%
2019/11/27	14	237.68	10	237.00	238.50	4	4,273	0.09%
2019/11/25	1	235.50	1	239.00	233.00	0	4,365	0.00%
2019/11/22	1	231.50	1	234.00	232.50	0	4,411	0.00%
2019/11/21	0	0.00	1	226.00	228.00	-1	4,425	-0.02%
2019/11/15	0	0.00	2	223.50	226.00	-2	4,529	-0.04%
2019/11/13	2	226.50	75	226.33	225.50	-73	4,530	-1.61%
2019/11/08	0	0.00	3	230.17	225.00	-3	4,597	-0.07%
2019/11/07	1	234.00	0	0.00	228.00	1	4,626	0.02%
2019/11/06	1	230.50	1	228.50	231.00	0	4,572	0.00%
2019/11/05	0	0.00	10	226.15	228.50	-10	4,557	-0.22%
2019/11/04	36	224.78	25	224.00	224.00	11	4,552	0.24%
2019/11/01	17	229.71	3	229.00	229.00	14	4,518	0.31%
2019/10/28	1	232.00	2	231.00	230.50	-1	4,902	-0.02%
2019/10/25	0	0.00	2	233.50	230.00	-2	4,904	-0.04%
2019/10/24	42	235.89	1	232.00	237.50	41	4,895	0.84%
2019/10/22	0	0.00	23	229.20	230.00	-23	4,964	-0.46%
2019/10/18	0	0.00	5	234.50	235.50	-5	5,020	-0.10%
2019/10/17	26	231.35	4	232.25	236.50	22	4,996	0.44%
2019/10/16	0	0.00	2	232.25	229.00	-2	4,983	-0.04%
2019/10/15	3	232.67	0	0.00	228.00	3	4,973	0.06%
2019/10/14	2	230.50	0	0.00	228.00	2	4,948	0.04%
2019/10/09	0	230.50	0	0.00	230.50	0	4,931	0.00%
2019/10/08	2	234.25	2	235.50	233.50	0	4,954	0.00%
2019/10/07	30	239.73	1	244.00	237.50	29	5,032	0.58%
2019/10/04	2	241.00	1	243.43	241.00	1	5,070	0.02%
2019/10/03	1	238.50	21	232.07	236.00	-20	4,977	-0.40%
2019/10/01	2	231.75	21	228.86	230.00	-19	4,941	-0.38%
2019/09/26	21	232.43	21	230.43	233.50	0	4,924	0.00%
2019/09/25	0	0.00	10	225.00	223.50	-10	4,868	-0.21%
2019/09/24	21	228.90	11	228.86	228.50	10	4,868	0.21%
2019/09/23	111	225.39	81	225.83	228.00	30	4,874	0.62%	大買/
2019/09/20	0	0.00	15	224.00	223.00	-15	4,941	-0.30%
2019/09/19	0	0.00	31	225.16	224.00	-31	4,917	-0.63%
2019/09/18	14	221.39	16	223.41	222.00	-2	4,875	-0.04%
2019/09/17	19	213.55	12	218.42	218.00	7	4,794	0.15%
2019/09/16	1	212.50	0	0.00	211.00	1	4,817	0.02%
2019/09/12	0	0.00	1	216.50	215.50	-1	4,817	-0.02%
2019/09/11	1	214.00	0	0.00	215.00	1	4,858	0.02%
2019/09/10	10	213.50	0	0.00	211.50	10	4,880	0.20%
2019/09/09	1	216.50	0	0.00	215.00	1	4,880	0.02%
2019/09/05	5	215.00	5	218.00	213.50	0	4,992	0.00%
2019/09/04	5	219.00	1.1	218.57	220.00	4	5,062	0.08%
2019/09/02	20	217.75	14	219.79	218.00	6	5,175	0.12%
2019/08/30	0	0.00	1	214.00	215.00	-1	5,211	-0.02%
2019/08/29	40	207.75	0	0.00	208.50	40	5,227	0.77%
2019/08/28	1	203.00	3	202.17	203.00	-2	5,235	-0.04%
2019/08/26	1	207.00	0	0.00	206.50	1	5,258	0.02%
2019/08/22	1.1	212.50	1	215.00	212.50	0.1	5,328	0.00%
2019/08/21	13	213.46	2	214.00	211.00	11	5,378	0.20%
2019/08/20	3	217.33	11	218.14	217.00	-8	5,437	-0.15%
2019/08/14	10	212.70	4	208.00	207.00	6	5,489	0.11%
2019/08/13	0	0.00	2	208.75	208.50	-2	5,522	-0.04%
2019/08/08	7	207.50	0	0.00	209.00	7	5,633	0.12%
2019/08/05	1	205.00	0	0.00	203.50	1	5,660	0.02%
2019/08/02	0	0.00	30	207.00	207.00	-30	5,649	-0.53%
2019/08/01	30	214.33	0	0.00	215.00	30	5,539	0.54%
2019/07/31	6	207.92	0	0.00	209.50	6	5,524	0.11%
2019/07/30	4	212.00	5	208.50	209.00	-1	5,528	-0.02%
2019/07/29	5	218.60	159	220.03	219.50	-154	5,488	-2.81%	大賣/鉅額交易
2019/07/26	10	221.75	2	219.00	219.00	8	5,600	0.14%
2019/07/25	51	218.97	0	0.00	219.50	51	5,654	0.90%
2019/07/24	32	219.67	75	220.12	221.00	-43	5,687	-0.76%
2019/07/23	0	0.00	119	230.10	226.00	-119	5,628	-2.11%	大賣/鉅額交易
2019/07/22	28	230.93	0	0.00	232.00	28	5,574	0.50%
2019/07/19	2	223.50	0	0.00	226.50	2	5,531	0.04%
2019/07/18	1	218.50	0	0.00	219.00	1	5,510	0.02%
2019/07/17	4	224.38	0	0.00	223.00	4	5,513	0.07%
2019/07/16	2	223.25	1	223.50	222.50	1	5,517	0.02%
2019/07/15	2	226.00	10.1	224.52	226.00	-8.1	5,528	-0.15%
2019/07/12	2	226.00	2	226.00	225.50	0	5,548	0.00%
2019/07/11	1	220.00	0	0.00	221.00	1	5,503	0.02%
2019/07/10	5	219.70	7	221.43	219.00	-2	5,397	-0.04%
2019/07/08	0	0.00	1	226.00	226.00	-1	5,268	-0.02%
2019/07/05	1	230.00	0	0.00	230.00	1	5,309	0.02%
2019/07/04	0	0.00	28	236.20	231.00	-28	5,262	-0.53%
2019/07/03	0	0.00	15	240.00	234.50	-15	5,226	-0.29%
2019/07/02	4	238.75	0	0.00	245.00	4	5,207	0.08%
2019/07/01	0	0.00	1	235.50	233.50	-1	5,143	-0.02%
2019/06/28	1	230.00	1	229.50	228.50	0	5,176	0.00%
2019/06/27	4	239.00	48	235.04	239.00	-44	5,122	-0.86%
2019/06/26	22	222.84	80	221.73	223.50	-58	5,014	-1.16%
2019/06/25	1	219.50	3	224.00	221.00	-2	5,004	-0.04%
2019/06/24	0	0.00	46	222.89	225.00	-46	4,955	-0.93%
2019/06/21	0	0.00	147	231.00	229.50	-147	4,946	-2.97%	大賣/鉅額交易
2019/06/20	0	0.00	25	227.28	228.50	-25	4,888	-0.51%
2019/06/19	0	0.00	18	226.31	227.00	-18	4,870	-0.37%
2019/06/18	3	221.17	3	223.67	221.00	0	4,838	0.00%
2019/06/14	4	226.00	4	221.50	221.50	0	4,904	0.00%
2019/06/12	19	221.82	6	219.83	220.00	13	4,823	0.27%
2019/06/11	7	214.21	4	218.63	215.00	3	4,716	0.06%
2019/06/10	1	218.00	9	213.11	218.50	-8	4,648	-0.17%
2019/06/06	27	204.26	2	208.75	204.00	25	4,553	0.55%
2019/06/05	1	207.00	2	212.25	205.50	-1	4,532	-0.02%
2019/06/04	2	209.00	12	209.13	205.50	-10	4,554	-0.22%
2019/06/03	0	0.00	12	205.29	206.00	-12	4,521	-0.27%
2019/05/31	3	200.50	2	202.50	200.00	1	4,431	0.02%
2019/05/30	1	199.50	6	199.00	195.00	-5	4,400	-0.11%
2019/05/29	17	189.50	16	195.00	193.50	1	4,363	0.02%
2019/05/28	6	192.33	4	193.13	194.00	2	4,365	0.05%
2019/05/27	106	192.64	20	189.53	189.00	86	4,352	1.98%	大買/
2019/05/24	13	207.81	3	208.00	202.00	10	4,257	0.23%
2019/05/23	10	206.25	6	204.08	206.00	4	4,238	0.09%
2019/05/22	40	212.40	24	210.73	211.00	16	4,229	0.38%
2019/05/21	15	201.00	0	0.00	200.50	15	4,195	0.36%
2019/05/20	4	201.38	4	204.00	206.50	0	4,190	0.00%
2019/05/16	51	220.05	7	223.57	215.00	44	4,159	1.06%
2019/05/15	1	219.00	1	221.50	226.00	0	4,189	0.00%
2019/05/14	3	217.67	2	221.00	219.00	1	4,210	0.02%
2019/05/13	21	217.40	34	217.06	217.50	-13	4,258	-0.31%
2019/05/10	20	227.23	5	227.00	225.50	15	4,290	0.35%
2019/05/09	1	226.00	1	231.50	225.50	0	4,334	0.00%
2019/05/08	9	232.78	13	231.08	230.00	-4	4,341	-0.09%
2019/05/07	0	0.00	3	225.67	232.50	-3	4,217	-0.07%
2019/05/06	2	219.00	1	218.00	220.50	1	4,181	0.02%
2019/05/03	5	214.50	0	0.00	219.00	5	4,168	0.12%
2019/05/02	1	206.00	11	206.23	205.50	-10	4,046	-0.25%
2019/04/30	12	205.88	2	205.75	209.00	10	3,963	0.25%
2019/04/25	1	206.50	1	206.50	207.00	0	3,971	0.00%
2019/04/24	1	204.50	1	205.50	205.50	0	3,992	0.00%
2019/04/22	0	0.00	2	206.25	207.00	-2	4,007	-0.05%
2019/04/19	2	200.50	2	199.50	200.50	0	4,023	0.00%
2019/04/18	2	197.00	1	193.00	197.50	1	4,009	0.02%
2019/03/26	0	0.00	1	179.50	179.00	-1	3,762	-0.03%
2019/03/25	1	175.50	0	0.00	175.00	1	3,763	0.03%
2019/03/22	0	0.00	3	180.00	180.00	-3	3,746	-0.08%
2019/03/20	0	0.00	50	178.03	177.00	-50	3,806	-1.31%
2019/03/19	0	0.00	50	176.95	179.00	-50	3,777	-1.32%
2019/03/14	1	169.00	1	168.50	168.00	0	3,632	0.00%
2019/03/13	0	0.00	2	170.00	170.00	-2	3,662	-0.05%
2019/03/11	3	164.67	0	0.00	167.00	3	3,678	0.08%
2019/03/08	2	167.50	0	0.00	165.00	2	3,701	0.05%
2019/03/06	123	173.67	0	0.00	174.50	123	3,732	3.30%	大買/鉅額交易
2019/03/05	0	0.00	12	170.00	173.50	-12	3,795	-0.32%
2019/03/04	0	0.00	3	173.83	174.50	-3	3,748	-0.08%
2019/02/25	0	0.00	635	173.90	177.00	-635	3,620	-17.54%	大賣/鉅額交易
2019/02/22	25	173.46	0	0.00	173.00	25	3,611	0.69%
2019/02/21	15	172.33	1	177.50	177.50	14	3,587	0.39%
2019/02/14	100	175.28	0	0.00	176.50	100	3,419	2.92%
2019/02/11	4	162.75	4	164.00	163.50	0	3,199	0.00%
2019/01/30	18	160.44	12	160.50	163.50	6	3,116	0.19%
2019/01/28	5	154.50	30	154.33	155.00	-25	2,976	-0.84%
2019/01/25	10	156.75	8	156.75	156.50	2	3,021	0.07%
2019/01/22	5	149.50	24	150.00	150.50	-19	3,073	-0.62%
2019/01/17	11	152.68	6	151.33	148.00	5	3,038	0.16%
2019/01/16	27	152.19	0	0.00	153.50	27	2,956	0.91%
2019/01/15	2	149.00	0	0.00	151.00	2	2,932	0.07%
2019/01/14	2	147.50	0	0.00	146.50	2	2,893	0.07%
2019/01/11	2	147.00	0	0.00	146.50	2	2,894	0.07%
2019/01/09	3	144.00	0	0.00	144.50	3	2,854	0.11%
2019/01/03	0	0.00	8	138.25	139.50	-8	2,886	-0.28%
2019/01/02	3	141.50	9	138.50	137.50	-6	2,918	-0.21%
2018/12/26	6	141.00	0	0.00	138.00	6	3,102	0.19%
2018/12/25	0	0.00	11	137.32	140.50	-11	3,138	-0.35%
2018/12/24	0	0.00	6	139.17	139.50	-6	3,210	-0.19%
2018/12/21	5	140.50	0	0.00	141.00	5	3,259	0.15%
2018/12/19	0	0.00	20	145.23	145.00	-20	3,229	-0.62%
2018/12/18	53	146.93	6	146.50	147.50	47	3,235	1.45%
2018/12/17	2	148.75	2	146.50	144.00	0	3,281	0.00%
2018/12/13	842	144.18	0	0.00	146.00	842	3,276	25.70%	大買/鉅額交易
2018/12/11	4	138.00	0	0.00	136.50	4	3,271	0.12%
2018/12/07	2	140.50	0	0.00	138.50	2	3,336	0.06%
2018/12/06	2	136.50	0	0.00	138.00	2	3,364	0.06%
2018/12/05	1	137.50	1	141.00	140.00	0	3,352	0.00%
2018/12/04	29	143.78	0	0.00	141.00	29	3,352	0.87%
2018/12/03	5	145.00	5	147.10	148.00	0	3,324	0.00%
2018/11/29	72	139.97	6	139.50	141.00	66	3,269	2.02%
2018/11/28	5	132.90	0	0.00	134.00	5	3,120	0.16%
2018/11/27	20	125.40	0	0.00	126.00	20	3,047	0.66%
2018/11/19	0	0.00	3	126.00	126.50	-3	3,099	-0.10%
2018/11/15	1	129.00	0	0.00	129.50	1	3,102	0.03%
2018/11/14	10	128.50	4	127.50	129.50	6	3,086	0.19%
2018/11/13	0	0.00	16	125.19	124.00	-16	3,041	-0.53%
2018/11/12	10	127.30	0	0.00	128.00	10	3,029	0.33%
2018/11/09	10	128.25	2	124.50	124.00	8	3,049	0.26%
2018/11/07	0	0.00	5	129.00	127.50	-5	3,166	-0.16%
2018/11/06	0	0.00	3	126.50	127.00	-3	3,195	-0.09%
2018/11/05	1	126.50	4	129.00	127.00	-3	3,226	-0.09%
2018/11/02	2	131.00	15	128.33	130.00	-13	3,267	-0.40%
2018/11/01	63	128.94	4	127.50	128.00	59	3,417	1.73%
2018/10/31	4	124.00	0	0.00	124.00	4	3,442	0.12%
2018/10/30	3	113.50	0	0.00	113.00	3	3,606	0.08%
2018/10/24	7	111.00	7	111.00	112.00	0	3,656	0.00%
2018/10/23	48	112.00	4	112.00	111.50	44	3,659	1.20%
2018/10/22	8	109.88	0	0.00	111.00	8	3,664	0.22%
2018/10/17	10	112.20	0	0.00	113.50	10	3,615	0.28%
2018/10/16	1	109.50	0	0.00	110.00	1	3,603	0.03%
2018/10/15	0	0.00	10	106.50	107.50	-10	3,583	-0.28%
2018/10/11	0	0.00	1	101.50	105.00	-1	3,528	-0.03%
2018/10/08	0	0.00	1	113.00	111.00	-1	3,422	-0.03%
2018/10/05	1	118.00	0	0.00	116.00	1	3,339	0.03%
2018/10/03	0	0.00	0.1	129.00	129.00	-0.1	3,216	0.00%
2018/10/01	1	135.00	1	135.50	136.00	0	3,107	0.00%
2018/09/25	3	137.50	0	0.00	135.50	3	3,022	0.10%
2018/09/21	4	137.38	3	138.00	137.50	1	3,010	0.03%
2018/09/14	55	135.36	0	0.00	136.00	55	2,836	1.94%
2018/09/12	2	137.00	2	138.00	135.50	0	2,748	0.00%
2018/09/07	0	0.00	2	140.00	138.00	-2	2,767	-0.07%
2018/09/06	6	143.50	0	0.00	142.50	6	2,757	0.22%
2018/09/05	1	148.50	1	147.50	149.50	0	2,739	0.00%
2018/08/31	4	149.50	4	148.50	149.00	0	2,665	0.00%
2018/08/30	0	0.00	3	146.17	146.00	-3	2,619	-0.11%
2018/08/28	0	0.00	5	144.50	143.50	-5	2,568	-0.19%
2018/08/24	0	0.00	2	140.50	138.50	-2	2,534	-0.08%
2018/08/23	0	0.00	2	137.75	139.50	-2	2,529	-0.08%
2018/08/22	0	0.00	4	137.25	137.00	-4	2,513	-0.16%
2018/08/17	0	0.00	3	136.00	136.50	-3	2,473	-0.12%
2018/08/16	0	0.00	150	136.55	137.50	-150	2,452	-6.12%	大賣/鉅額交易
2018/08/15	4	136.50	0	0.00	134.50	4	2,404	0.17%
2018/08/14	12	139.17	138	136.26	146.00	-126	2,311	-5.45%	大賣/鉅額交易
2018/08/13	6	136.83	0	0.00	135.50	6	2,239	0.27%
2018/08/10	0	0.00	10	141.00	140.00	-10	2,185	-0.46%
2018/08/09	4	143.75	8	140.00	143.50	-4	2,134	-0.19%
2018/08/08	19	140.18	0	0.00	143.00	19	2,079	0.91%
2018/08/07	10	140.05	5	136.20	136.00	5	1,891	0.26%
2018/08/06	0	0.00	4	138.50	138.00	-4	1,760	-0.23%
2018/08/03	4	131.88	1	135.00	135.00	3	1,523	0.20%
2018/07/30	0	0.00	2	123.50	123.00	-2	1,421	-0.14%
2018/07/27	2	123.00	0	0.00	124.50	2	1,428	0.14%
2018/07/26	0	0.00	2	121.00	121.50	-2	1,414	-0.14%
2018/07/25	2	121.50	0	0.00	121.00	2	1,433	0.14%
2018/07/17	0	0.00	1	121.00	120.00	-1	1,828	-0.05%
2018/06/20	0	0.00	1	114.50	114.00	-1	2,156	-0.05%
2018/06/12	1	111.50	0	0.00	111.00	1	2,082	0.05%
2018/05/15	1	118.00	0	0.00	117.00	1	2,433	0.04%
2018/04/26	3	112.00	3	112.50	113.00	0	2,565	0.00%
2018/04/25	0	0.00	25	114.00	113.50	-25	2,503	-1.00%
2018/04/17	6	131.42	0	0.00	128.50	6	2,314	0.26%
2018/04/13	0	0.00	1	132.50	131.50	-1	2,271	-0.04%
2018/04/03	20	125.75	10	128.50	128.00	10	2,093	0.48%
2018/04/02	1	125.00	0	0.00	125.00	1	2,052	0.05%
2018/03/30	0	0.00	100	127.40	129.00	-100	2,011	-4.97%
2018/03/28	10	126.50	0	0.00	126.00	10	1,988	0.50%
2018/03/26	10	121.00	0	0.00	123.00	10	1,988	0.50%
2018/03/21	10	126.00	0	0.00	125.00	10	1,999	0.50%
2018/03/12	0	119.00	0	0.00	119.50	0	1,937	0.00%
2018/02/23	0	0.00	1	113.50	112.50	-1	1,894	-0.05%
2018/01/31	100	116.75	40	117.00	116.50	60	1,706	3.52%
2018/01/30	1	124.50	1	123.00	121.50	0	1,664	0.00%
2018/01/29	1	124.50	0	0.00	124.50	1	1,688	0.06%
2018/01/25	0	0.00	50	122.50	123.00	-50	1,772	-2.82%
2018/01/22	4	121.50	0	0.00	121.00	4	1,856	0.22%
2018/01/12	2	114.75	1	115.50	115.00	1	1,760	0.06%
2018/01/10	40	113.50	0	0.00	113.00	40	1,754	2.28%
2018/01/09	50	113.00	0	0.00	112.50	50	1,757	2.84%