瑞昱 (2379)-凱基-永和券商分點個股進出

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
539
漲跌
▲2
漲幅
+0.37%
成交量
3,222張
產業
上市半導體類股
1206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－凱基-永和券商分點個股進出

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-永和券商分點個股進出
凱基-永和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
2024/05/23	1	539.00	1	535.00	539.00	0	4,111	0.00%
2024/05/21	1	529.00	1	527.00	529.00	0	4,390	0.00%
2024/05/16	1	545.00	4.4	543.55	547.00	-3.4	4,623	-0.07%
2024/05/15	2	533.00	1	534.00	531.00	1	4,592	0.02%
2024/05/13	1	529.00	1	528.00	527.00	0	4,593	0.00%
2024/05/10	2	520.50	0	0.00	517.00	2	4,653	0.04%
2024/05/09	1	534.00	1	534.00	532.00	0	4,636	0.00%
2024/05/08	2	528.00	1	527.00	528.00	1	4,661	0.02%
2024/05/07	3.1	521.13	2	520.00	525.00	1.1	4,646	0.02%
2024/05/06	1	511.00	1	509.00	511.00	0	4,602	0.00%
2024/05/03	1	515.00	0	0.00	511.00	1	4,589	0.02%
2024/05/02	1	509.00	1	509.00	511.00	0	4,602	0.00%
2024/04/30	0.2	520.00	0	0.00	518.00	0.2	4,599	0.00%
2024/04/29	2	524.50	2	531.00	527.00	0	4,602	0.00%
2024/04/26	2	525.00	1	525.92	520.00	1	4,592	0.02%
2024/04/24	0.1	536.00	0	0.00	538.00	0.1	4,551	0.00%
2024/04/23	2	509.00	2.1	512.14	510.00	-0.1	4,549	0.00%
2024/04/22	2.1	513.33	2	505.50	504.00	0.1	4,535	0.00%
2024/04/19	2	558.00	2	553.50	552.00	0	4,416	0.00%
2024/04/18	0.1	573.00	0	0.00	574.00	0.1	4,354	0.00%
2024/04/17	0	563.00	0	0.00	570.00	0	4,335	0.00%
2024/04/16	1	553.00	2	551.50	551.00	-1	4,292	-0.02%
2024/04/03	0	571.00	0	0.00	571.00	0	4,267	0.00%
2024/03/29	0	555.00	0	0.00	560.00	0	4,243	0.00%
2024/03/25	1	584.00	1	585.00	584.00	0	4,143	0.00%
2024/03/22	1	589.00	1	584.00	591.00	0	4,212	0.00%
2024/03/21	1.1	576.91	1	581.00	584.00	0.1	4,211	0.00%
2024/03/20	2	588.50	2	588.50	588.00	0	4,194	0.00%
2024/03/19	3	587.33	3	588.33	591.00	0	4,207	0.00%
2024/03/14	3	575.67	3	576.67	580.00	0	4,076	0.00%
2024/03/13	1	592.00	1	595.00	593.00	0	4,006	0.00%
2024/03/12	0	0.00	1	601.00	601.00	-1	3,965	-0.03%
2024/03/11	1	602.00	2	596.02	604.00	-1	3,944	-0.03%
2024/03/08	2.1	594.27	0	592.00	587.00	2.1	3,893	0.05%
2024/03/07	2	603.50	1	608.00	601.00	1	3,784	0.03%
2024/03/06	1	596.00	3	599.67	600.00	-2	3,721	-0.05%
2024/03/05	1	582.00	1.2	579.67	584.00	-0.2	3,678	-0.01%
2024/03/04	0	0.00	80	562.00	573.00	-80	3,654	-2.19%
2024/03/01	0	0.00	105.1	569.19	565.00	-105.1	3,577	-2.94%	大賣/鉅額交易
2024/02/29	1	571.00	0	0.00	569.00	1	3,558	0.03%
2024/02/27	4	570.00	5	574.40	567.00	-1	3,512	-0.03%
2024/02/26	5	541.00	0	0.00	551.00	5	3,377	0.15%
2024/02/23	70	558.03	2	554.50	547.00	68	3,326	2.04%
2024/02/22	113	527.85	2	523.50	532.00	111	3,143	3.53%	大買/鉅額交易
2024/02/20	1	498.00	4	511.25	487.50	-3	2,931	-0.10%
2024/02/15	0.1	465.50	0	0.00	469.00	0.1	2,722	0.00%
2024/01/24	0	446.50	0	0.00	448.50	0	2,554	0.00%
2024/01/23	0	0.00	1	443.50	447.00	-1	2,520	-0.04%
2024/01/22	2	449.75	0	0.00	449.50	2	2,507	0.08%
2024/01/17	1	440.00	0	0.00	438.50	1	2,467	0.04%
2023/12/29	0	0.00	0.1	470.00	471.50	-0.1	2,487	0.00%
2023/12/28	1	471.00	0	0.00	465.00	1	2,486	0.04%
2023/12/26	1	471.50	0	0.00	479.00	1	2,443	0.04%
2023/12/21	0	0.00	0.5	461.50	459.00	-0.5	2,426	-0.02%
2023/12/20	0.1	468.00	0	0.00	465.50	0.1	2,448	0.00%
2023/12/15	0.2	481.25	0	0.00	479.00	0.2	2,346	0.01%
2023/12/14	0	0.00	3	482.17	492.00	-3	2,324	-0.13%
2023/12/13	0.3	462.00	0	0.00	468.50	0.3	2,274	0.01%
2023/12/12	1	454.00	0	0.00	457.00	1	2,260	0.04%
2023/12/11	0	0.00	6	450.58	451.00	-6	2,261	-0.27%
2023/11/30	0	452.00	0	0.00	449.50	0	2,544	0.00%
2023/11/29	0	0.00	1.1	459.91	462.50	-1.1	2,517	-0.04%
2023/11/27	0	0.00	1	452.50	449.00	-1	2,541	-0.04%
2023/11/24	1	445.50	0	0.00	439.00	1	2,517	0.04%
2023/11/21	0	0.00	1	438.00	430.50	-1	2,517	-0.04%
2023/11/20	1	429.00	1	432.00	427.50	0	2,517	0.00%
2023/11/14	0	420.00	0	0.00	418.50	0	2,515	0.00%
2023/11/13	1	411.50	0	0.00	412.00	1	2,499	0.04%
2023/11/08	0	0.00	1	416.00	415.00	-1	2,532	-0.04%
2023/11/07	0	0.00	1	406.00	406.00	-1	2,499	-0.04%
2023/11/06	1	410.00	0	0.00	410.50	1	2,542	0.04%
2023/11/02	1	407.00	0	0.00	408.00	1	2,562	0.04%
2023/10/23	0.1	399.00	0	0.00	396.50	0.1	2,775	0.00%
2023/10/20	0	0.00	0.1	414.75	423.00	-0.1	2,709	0.00%
2023/10/18	0	413.50	0	0.00	414.00	0	2,773	0.00%
2023/10/17	0.1	420.50	0	0.00	415.50	0.1	2,776	0.00%
2023/10/16	0	0.00	0.1	420.00	423.00	-0.1	2,806	0.00%
2023/10/13	1	421.50	2	421.75	422.00	-1	2,831	-0.04%
2023/10/04	0	0.00	1	397.00	402.50	-1	2,812	-0.04%
2023/10/02	1	399.00	0	0.00	398.50	1	2,823	0.04%
2023/09/22	1	384.50	0	0.00	392.50	1	2,812	0.04%
2023/09/21	1.1	388.05	1	389.00	390.00	0.1	2,807	0.00%
2023/09/19	0.1	412.50	2	416.00	414.00	-1.9	2,735	-0.07%
2023/09/18	0	0.00	1	421.50	418.00	-1	2,709	-0.04%
2023/09/13	2	395.75	0	0.00	395.00	2	2,674	0.07%
2023/09/12	0	0.00	1	398.00	401.00	-1	2,664	-0.04%
2023/09/05	1	434.50	0	0.00	449.00	1	2,507	0.04%
2023/09/04	1	434.00	1	424.50	435.00	0	2,478	0.00%
2023/09/01	1	422.00	0	0.00	426.50	1	2,486	0.04%
2023/08/30	1	430.00	1	425.50	425.50	0	2,416	0.00%
2023/08/28	0	0.00	1	430.50	427.00	-1	2,379	-0.04%
2023/08/22	1	414.50	0	0.00	412.00	1	2,465	0.04%
2023/08/18	0	0.00	0.7	412.96	417.50	-0.7	2,451	-0.03%
2023/08/16	0	0.00	1	410.50	411.00	-1	2,429	-0.04%
2023/08/10	1	398.50	0	0.00	398.50	1	2,408	0.04%
2023/08/02	1	438.00	0	0.00	439.00	1	2,261	0.04%
2023/07/28	0	0.00	1.3	426.50	423.50	-1.3	2,184	-0.06%
2023/07/11	0	0.00	1	390.50	390.50	-1	2,340	-0.04%
2023/06/30	1	381.50	0	0.00	387.50	1	2,337	0.04%
2023/06/21	0	0.00	0.2	389.00	391.00	-0.2	2,401	-0.01%
2023/06/16	1	400.00	0	0.00	401.00	1	2,419	0.04%
2023/06/15	0.2	411.50	0	0.00	407.00	0.2	2,404	0.01%
2023/06/13	0	0.00	1	415.00	414.50	-1	2,458	-0.04%
2023/06/12	0	0.00	1	400.00	404.00	-1	2,469	-0.04%
2023/06/09	1	401.50	0.1	402.00	403.00	0.9	2,477	0.04%
2023/06/07	0	0.00	1.2	400.42	401.50	-1.2	2,477	-0.05%
2023/06/02	1	387.50	0	0.00	387.00	1	2,473	0.04%
2023/05/29	1	387.00	0	0.00	388.00	1	2,503	0.04%
2023/05/24	1	371.50	1	369.00	372.00	0	2,674	0.00%
2023/05/09	1	371.00	1	362.50	364.50	0	3,065	0.00%
2023/05/08	1	373.00	1	368.50	369.00	0	3,087	0.00%
2023/05/02	1	362.50	1	357.00	363.50	0	3,204	0.00%
2023/04/21	2	374.00	1	378.00	367.00	1	3,078	0.03%
2023/04/20	1	380.50	0	0.00	385.00	1	3,058	0.03%
2023/04/19	2	389.50	0	0.00	387.00	2	3,124	0.06%
2023/04/14	0	0.00	1	389.50	389.00	-1	3,115	-0.03%
2023/04/13	1	381.50	0	0.00	383.00	1	3,097	0.03%
2023/04/12	1	386.00	1	389.50	387.00	0	3,091	0.00%
2023/04/06	1	379.50	0	0.00	380.00	1	3,100	0.03%
2023/03/31	0	0.00	1	387.00	387.50	-1	3,089	-0.03%
2023/03/28	1	378.50	0	0.00	380.00	1	3,238	0.03%
2023/03/24	0	0.00	1	400.00	396.00	-1	3,350	-0.03%
2023/03/22	0	0.00	1.1	394.59	393.50	-1.1	3,410	-0.03%
2023/03/21	1	391.00	0	0.00	389.00	1	3,433	0.03%
2023/03/17	1	403.00	0	0.00	397.50	1	3,454	0.03%
2023/03/16	0	0.00	2	387.25	392.00	-2	3,443	-0.06%
2023/03/10	0	0.00	1	379.00	379.50	-1	3,649	-0.03%
2023/03/07	0	388.00	0	0.00	387.50	0	3,900	0.00%
2023/03/06	0	0.00	1	391.00	388.00	-1	3,973	-0.03%
2023/02/24	0.1	386.00	0	0.00	380.00	0.1	4,217	0.00%
2023/02/23	2	380.75	1.2	389.00	382.50	0.8	4,205	0.02%
2023/02/22	2	370.75	2	371.75	370.50	0	4,100	0.00%
2023/02/21	1	371.50	0	0.00	370.50	1	4,056	0.02%
2023/02/20	0.2	367.50	0	0.00	368.00	0.2	4,054	0.00%
2023/02/15	0	0.00	0.1	358.00	353.50	-0.1	4,189	0.00%
2023/02/14	0.1	349.00	3	355.17	355.00	-2.9	4,187	-0.07%
2023/02/13	1	345.50	0	0.00	345.00	1	4,217	0.02%
2023/02/09	1	361.50	0	0.00	361.50	1	4,236	0.02%
2023/02/06	0	0.00	1	332.50	333.00	-1	4,186	-0.02%
2023/02/01	0	0.00	0.2	328.00	329.50	-0.2	4,259	0.00%
2023/01/31	0	0.00	1.1	318.32	320.00	-1.1	4,254	-0.03%
2023/01/17	0.1	318.00	0	0.00	316.50	0.1	4,242	0.00%
2023/01/16	1	323.00	0	0.00	321.00	1	4,267	0.02%
2023/01/13	0	0.00	1	319.00	317.50	-1	4,297	-0.02%
2023/01/12	0	0.00	0	321.50	323.00	0	4,298	0.00%
2023/01/10	0.1	323.50	0	0.00	323.50	0.1	4,349	0.00%
2023/01/09	0.1	313.00	0.2	318.00	321.00	-0.2	4,328	0.00%
2022/12/30	1	285.00	0	0.00	281.00	1	4,566	0.02%
2022/12/28	0.1	284.00	0	0.00	283.00	0.1	4,670	0.00%
2022/12/16	0.1	296.50	0	0.00	293.00	0.1	4,772	0.00%
2022/12/15	0	305.50	0	0.00	302.00	0	4,708	0.00%
2022/12/13	0	0.00	1	293.50	292.50	-1	4,687	-0.02%
2022/12/09	2	300.00	0	0.00	299.50	2	4,708	0.04%
2022/12/07	0.1	300.00	0	0.00	297.50	0.1	4,695	0.00%
2022/12/05	8	322.25	8	325.44	322.50	0	4,644	0.00%
2022/11/23	0	0.00	1.1	326.36	327.00	-1.1	4,134	-0.03%
2022/11/22	1	319.00	1	322.00	323.50	0	4,091	0.00%
2022/11/16	1	318.00	1	321.00	322.00	0	4,023	0.00%
2022/11/11	0	0.00	0.1	295.00	300.50	-0.1	3,821	0.00%
2022/11/10	0	0.00	1	280.50	283.00	-1	3,737	-0.03%
2022/11/07	0	0.00	0.1	273.50	274.00	-0.1	3,674	0.00%
2022/11/04	2	265.50	0	0.00	267.00	2	3,656	0.05%
2022/11/03	1	263.00	0	0.00	264.00	1	3,673	0.03%
2022/10/31	1	255.00	2	243.50	255.00	-1	3,567	-0.03%
2022/10/27	1	256.00	0	0.00	256.50	1	3,470	0.03%
2022/10/25	0	0.00	1.1	251.64	251.50	-1.1	3,493	-0.03%
2022/10/14	1	241.00	0	0.00	246.00	1	3,481	0.03%
2022/10/13	0.1	235.00	0	0.00	234.00	0.1	3,482	0.00%
2022/10/12	2	243.50	2	242.00	242.00	0	3,444	0.00%
2022/10/11	2	248.00	3	248.33	247.00	-1	3,398	-0.03%
2022/10/05	1	280.50	0	0.00	279.50	1	3,306	0.03%
2022/10/03	0.1	273.00	0	0.00	269.00	0.1	3,284	0.00%
2022/09/29	0.1	270.00	0	0.00	266.00	0.1	3,309	0.00%
2022/09/28	0	0.00	1	276.50	271.50	-1	3,311	-0.03%
2022/09/26	0.1	299.00	0.1	298.00	294.50	0	3,296	0.00%
2022/09/20	1	309.00	1	308.00	305.00	0	3,243	0.00%
2022/09/19	2	313.25	0	0.00	306.00	2	3,245	0.06%
2022/09/15	0	0.00	1.1	320.64	315.50	-1.1	3,233	-0.03%
2022/09/14	0.1	318.50	0	0.00	321.50	0.1	3,239	0.00%
2022/09/12	2.2	313.32	0	0.00	313.00	2.2	3,167	0.07%
2022/08/29	0	0.00	0	344.50	342.00	0	2,912	0.00%
2022/08/23	0	0.00	0.1	354.00	352.50	-0.1	2,902	0.00%
2022/08/16	0.1	366.00	0	0.00	361.00	0.1	2,944	0.00%
2022/08/15	0	0.00	0.2	358.00	363.00	-0.2	2,945	-0.01%
2022/08/10	0.1	334.00	0	0.00	329.50	0.1	2,947	0.00%
2022/08/02	0	0.00	0.2	339.50	339.00	-0.2	2,960	-0.01%
2022/07/29	0.2	345.00	0	0.00	342.00	0.2	2,882	0.01%
2022/07/28	0.2	354.50	0	0.00	354.00	0.2	2,832	0.01%
2022/07/27	0	0.00	1	344.50	355.50	-1	2,796	-0.04%
2022/07/22	1	370.00	0	0.00	369.00	1	2,767	0.04%
2022/07/21	0.2	370.00	0	0.00	371.50	0.2	2,748	0.01%
2022/07/18	0	0.00	0.2	345.00	346.00	-0.2	2,692	-0.01%
2022/07/15	0.1	318.50	0	0.00	332.50	0.1	2,657	0.00%
2022/07/13	0.1	321.50	0	0.00	313.50	0.1	2,625	0.00%
2022/07/11	0	0.00	3	330.00	330.50	-3	2,538	-0.12%
2022/07/08	0.1	335.50	0	0.00	335.00	0.1	2,535	0.00%
2022/07/05	3	321.50	0	0.00	324.00	3	2,417	0.12%
2022/07/04	0	347.00	0	0.00	339.50	0	2,364	0.00%
2022/06/20	0	406.00	0	0.00	404.50	0	2,263	0.00%
2022/06/17	0	412.00	0	0.00	432.00	0	2,241	0.00%
2022/05/27	0	0.00	11	424.00	429.50	-11	2,283	-0.48%
2022/05/26	11	421.32	0	0.00	417.50	11	2,308	0.48%
2022/05/20	1	437.00	0.3	436.50	437.50	0.7	2,416	0.03%
2022/05/19	0	0.00	0.1	440.00	441.50	-0.1	2,420	-0.01%
2022/05/05	1	412.00	2	415.75	415.00	-1	2,463	-0.04%
2022/04/29	1	403.50	1	409.00	407.50	0	2,453	0.00%
2022/04/28	0	0.00	3	394.50	395.00	-3	2,430	-0.12%
2022/04/26	3	387.50	0	0.00	381.00	3	2,391	0.13%
2022/04/25	1	383.00	0	0.00	392.00	1	2,372	0.04%
2022/04/22	1	395.00	3	393.50	395.00	-2	2,329	-0.09%
2022/04/20	3	403.00	0	0.00	405.00	3	2,303	0.13%
2022/04/15	0	0.00	3	406.00	398.00	-3	2,318	-0.13%
2022/04/13	3	400.00	0	0.00	413.50	3	2,341	0.13%
2022/04/12	0	0.00	0	398.00	396.00	0	2,319	0.00%
2022/04/11	0	397.50	0	0.00	396.00	0	2,318	0.00%
2022/04/01	0.2	418.00	3	420.00	417.00	-2.8	2,220	-0.13%
2022/03/30	3	436.00	0	0.00	432.50	3	2,170	0.14%
2022/03/25	3.2	450.94	3	447.00	446.00	0.2	2,125	0.01%
2022/03/24	0	0.00	3	448.00	452.50	-3	2,118	-0.14%
2022/03/23	3	457.50	0	0.00	457.50	3	2,115	0.14%
2022/03/17	1	452.50	0	0.00	455.00	1	2,071	0.05%
2022/03/16	1	454.00	0	0.00	445.00	1	2,034	0.05%
2022/03/10	0.1	469.00	0	0.00	469.00	0.1	2,069	0.00%
2022/03/09	1	451.00	0	0.00	451.00	1	2,055	0.05%
2022/03/07	0	0.00	1	446.26	449.00	-1	2,030	-0.05%
2022/02/25	1	456.00	0	0.00	456.00	1	1,986	0.05%
2022/02/22	1	470.50	0	0.00	476.00	1	1,853	0.05%
2022/02/16	0	0.00	0.1	505.00	503.00	-0.1	1,798	0.00%
2022/02/15	1	491.50	0	0.00	490.00	1	1,781	0.06%
2022/02/14	0.1	490.00	0	0.00	487.50	0.1	1,765	0.00%
2022/02/10	1	508.00	0	0.00	510.00	1	1,746	0.06%
2022/02/09	1	495.50	0	0.00	511.00	1	1,720	0.06%
2022/02/07	1	516.74	0	0.00	506.00	1	1,673	0.06%
2022/01/11	1	544.00	0	0.00	543.00	1	1,762	0.06%
2022/01/07	2	558.50	2	551.00	555.00	0	1,748	0.00%
2021/12/08	0	0.00	0	568.00	565.00	0	2,161	0.00%
2021/12/07	0	0.00	0.2	575.00	565.00	-0.2	2,163	-0.01%
2021/12/06	0	0.00	10	563.00	577.00	-10	2,133	-0.47%
2021/11/18	2	550.00	0	0.00	549.00	2	2,147	0.09%
2021/11/17	9	547.22	1	558.00	550.00	8	2,155	0.37%
2021/11/16	1.2	539.83	1	547.00	549.00	0.2	2,161	0.01%
2021/11/15	0	0.00	2	540.00	542.00	-2	2,184	-0.09%
2021/11/11	0	0.00	2	522.00	522.00	-2	2,186	-0.09%
2021/11/04	0	0.00	0.1	490.00	485.50	-0.1	2,189	0.00%
2021/11/01	0	0.00	0.2	502.00	500.00	-0.2	2,196	-0.01%
2021/10/25	2.3	482.38	3	487.83	486.00	-0.7	2,236	-0.03%
2021/10/18	0	464.00	0	0.00	462.00	0	2,443	0.00%
2021/10/14	0	462.00	0	0.00	461.50	0	2,457	0.00%
2021/10/05	0	469.50	0	455.50	469.00	0	2,386	0.00%
2021/10/01	1.2	480.58	0	0.00	476.50	1.2	2,330	0.05%
2021/09/29	0	487.00	0	0.00	486.00	0	2,306	0.00%
2021/09/28	2	504.00	2	503.00	502.00	0	2,283	0.00%
2021/09/27	2	506.00	2	518.00	513.00	0	2,295	0.00%
2021/09/24	0	0.00	1	528.00	508.00	-1	2,304	-0.04%
2021/09/22	4	485.77	0	0.00	488.50	4	2,255	0.18%
2021/09/17	1	514.00	0	0.00	524.00	1	2,197	0.05%
2021/09/09	1	523.00	0	0.00	525.00	1	2,307	0.04%
2021/09/06	0	0.00	0.1	560.00	557.00	-0.1	2,295	0.00%
2021/09/02	1	578.00	0	0.00	566.00	1	2,306	0.04%
2021/08/27	2	535.00	2	541.50	540.00	0	2,260	0.00%
2021/08/24	1	553.00	0	0.00	550.00	1	2,272	0.04%
2021/08/23	2	545.00	0	0.00	552.00	2	2,277	0.09%
2021/08/20	0	544.00	0	0.00	537.00	0	2,287	0.00%
2021/08/17	0	0.00	0	536.00	529.00	0	2,364	0.00%
2021/08/13	1	545.00	1	550.00	542.00	0	2,377	0.00%
2021/08/10	0	0.00	2	586.00	582.00	-2	2,413	-0.08%
2021/08/04	1	602.00	0	0.00	602.00	1	2,561	0.04%
2021/07/29	51.1	583.00	51	590.00	599.00	0.1	2,593	0.00%
2021/07/28	0	590.00	0	0.00	587.00	0	2,560	0.00%
2021/07/26	0	566.00	0	0.00	567.00	0	2,455	0.00%
2021/07/23	134	564.02	133	572.76	560.00	1	2,422	0.04%	大買/大賣/
2021/07/20	0	0.00	2	553.00	552.00	-2	2,470	-0.08%
2021/07/19	2	556.50	1	551.00	560.00	1	2,507	0.04%
2021/07/16	1	543.00	2	539.50	545.00	-1	2,500	-0.04%
2021/07/15	2	537.00	0	0.00	538.00	2	2,548	0.08%
2021/07/05	0	0.00	3	520.00	521.00	-3	2,675	-0.11%
2021/06/24	0	0.00	2	498.50	510.00	-2	2,815	-0.07%
2021/06/23	1	483.00	0	0.00	484.00	1	2,839	0.04%
2021/06/22	2	487.50	0	0.00	487.00	2	2,814	0.07%
2021/05/21	1	455.50	0	0.00	451.50	1	3,303	0.03%
2021/05/19	1	473.50	1	460.50	455.50	0	3,365	0.00%
2021/05/14	2	454.50	2	455.25	451.50	0	3,461	0.00%
2021/05/12	4	451.50	4	438.50	436.00	0	3,515	0.00%
2021/05/11	0	0.00	1	456.50	456.00	-1	3,492	-0.03%
2021/05/06	51	506.73	51	519.00	513.00	0	3,637	0.00%
2021/04/29	0	0.00	154	536.63	532.00	-154	3,705	-4.16%	大賣/鉅額交易
2021/04/28	0	0.00	6	541.00	538.00	-6	3,785	-0.16%
2021/04/27	1	542.00	0	0.00	537.00	1	3,833	0.03%
2021/04/26	161	534.93	1	529.00	530.00	160	3,852	4.15%	大買/鉅額交易
2021/04/23	0	0.00	0.3	507.00	519.00	-0.3	3,846	-0.01%
2021/04/22	0	0.00	2	502.00	500.00	-2	3,837	-0.05%
2021/04/21	2	492.00	5	514.00	493.50	-3	3,856	-0.08%
2021/04/19	0.1	498.00	0	0.00	500.00	0.1	3,942	0.00%
2021/04/12	0.1	488.50	0	0.00	482.50	0.1	4,163	0.00%
2021/04/08	0.1	501.00	0	0.00	502.00	0.1	4,173	0.00%
2021/04/06	0	0.00	0.2	501.00	507.00	-0.2	4,212	0.00%
2021/04/01	0.1	493.00	0	0.00	490.00	0.1	4,190	0.00%
2021/03/31	0.1	494.00	1	496.00	494.00	-1	4,171	-0.02%
2021/03/30	0	0.00	1	502.00	502.00	-1	4,142	-0.02%
2021/03/29	1	486.50	2	488.75	489.50	-1	4,066	-0.02%
2021/03/26	2	476.00	1	481.50	484.50	1	4,043	0.02%
2021/03/25	0	0.00	1.1	460.32	466.50	-1.1	3,996	-0.03%
2021/03/24	1	452.06	0	0.00	452.50	1	4,002	0.03%
2021/03/23	0	460.00	0	0.00	458.50	0	4,065	0.00%
2021/03/22	0	456.50	0	0.00	456.00	0	4,064	0.00%
2021/03/18	0	0.00	2	462.00	462.50	-2	4,036	-0.05%
2021/03/17	0	460.00	0	0.00	453.00	0	4,033	0.00%
2021/03/16	0.1	449.50	0	0.00	452.00	0.1	4,026	0.00%
2021/03/15	0	447.50	0	0.00	442.00	0	4,069	0.00%
2021/03/11	1	440.50	0	0.00	444.00	1	4,108	0.02%
2021/03/09	0	0.00	1	432.50	431.00	-1	4,112	-0.02%
2021/03/08	4	448.75	3	450.00	444.00	1	4,095	0.02%
2021/03/02	1	474.00	0	0.00	466.00	1	3,957	0.03%
2021/02/26	0.2	469.00	0	0.00	460.00	0.2	3,945	0.01%
2021/02/23	1	470.00	0	0.00	482.00	1	3,916	0.03%
2021/02/22	1	493.00	0	0.00	487.50	1	3,888	0.03%
2021/02/19	2	490.50	0	0.00	494.00	2	3,884	0.05%
2021/02/18	2	507.00	0	0.00	507.00	2	3,886	0.05%
2021/02/17	1	510.00	1	512.00	515.00	0	3,891	0.00%
2021/02/05	1	492.50	1	504.00	495.00	0	3,848	0.00%
2021/02/04	0	0.00	1	488.00	476.50	-1	3,811	-0.03%
2021/02/03	3	491.33	3	496.17	497.00	0	3,832	0.00%
2021/02/02	0	0.00	1	481.00	482.00	-1	3,846	-0.03%
2021/01/29	1	458.00	1	452.50	451.50	0	3,857	0.00%
2021/01/26	0	0.00	1	488.25	480.00	-1	3,785	-0.03%
2021/01/25	30	495.00	30	507.00	493.50	0	3,779	0.00%
2021/01/22	2	503.50	0	0.00	496.00	2	3,753	0.05%
2021/01/21	14	492.50	14.2	498.97	497.50	-0.2	3,710	0.00%
2021/01/19	94	467.59	93.1	474.99	469.00	0.9	3,550	0.03%
2021/01/18	40.1	434.02	40	446.00	441.50	0.1	3,487	0.00%
2021/01/14	1	444.50	0	0.00	445.00	1	3,474	0.03%
2021/01/13	200	439.57	201	448.98	445.00	-1	3,426	-0.03%	大買/大賣/
2021/01/11	0	0.00	0.5	412.00	431.50	-0.5	3,282	-0.02%
2021/01/08	2	400.75	0	0.00	400.00	2	3,176	0.06%
2021/01/06	0	0.00	1	401.00	403.50	-1	3,150	-0.03%
2021/01/04	0	0.00	0	390.00	388.50	0	3,163	0.00%
2020/12/29	1	389.00	1	389.50	388.00	0	3,180	0.00%
2020/12/24	0	0.00	1	396.00	396.50	-1	3,204	-0.03%
2020/12/23	1	398.00	0	0.00	397.00	1	3,280	0.03%
2020/12/18	115	407.38	115	412.00	408.00	0	3,357	0.00%	大買/大賣/
2020/12/17	41	396.52	42	399.92	405.00	-1	3,351	-0.03%
2020/12/15	1	390.50	1.1	390.89	389.00	-0.1	3,372	0.00%
2020/12/14	0	0.00	1	404.00	396.50	-1	3,403	-0.03%
2020/12/11	1.1	393.50	0	0.00	394.50	1.1	3,507	0.03%
2020/12/10	0	0.00	2	399.50	398.00	-2	3,509	-0.06%
2020/12/09	3.1	401.45	0	0.00	409.00	3.1	3,518	0.09%
2020/12/08	0	0.00	1	390.00	389.00	-1	3,487	-0.03%
2020/12/04	1	379.00	0	0.00	381.50	1	3,558	0.03%
2020/12/03	0	0.00	2	393.25	383.50	-2	3,626	-0.06%
2020/12/02	1	385.00	2	385.75	386.00	-1	3,646	-0.03%
2020/12/01	0	0.00	1	378.50	378.50	-1	3,688	-0.03%
2020/11/30	1	380.00	1	380.00	371.00	0	3,728	0.00%
2020/11/27	1	372.50	0	0.00	373.50	1	3,697	0.03%
2020/11/25	0.1	368.50	0	0.00	367.50	0.1	3,758	0.00%
2020/11/24	1.1	375.00	0	0.00	373.50	1.1	3,747	0.03%
2020/11/19	1	385.50	2	382.25	381.00	-1	3,758	-0.03%
2020/11/18	0	0.00	2	375.75	378.00	-2	3,757	-0.05%
2020/11/17	1	374.50	0	0.00	372.00	1	3,811	0.03%
2020/11/16	1	367.48	2	366.75	369.00	-1	3,846	-0.03%
2020/11/12	1	355.50	0	0.00	353.00	1	3,976	0.03%
2020/11/10	1	354.00	0	0.00	348.50	1	3,935	0.03%
2020/11/09	1	361.50	0	0.00	362.00	1	3,887	0.03%
2020/11/05	0	0.00	1	355.00	353.00	-1	3,921	-0.03%
2020/11/04	3	344.67	0	0.00	358.50	3	3,933	0.08%
2020/10/30	2	357.00	1	357.00	355.50	1	4,157	0.02%
2020/10/27	1	361.50	0	0.00	365.50	1	4,383	0.02%
2020/10/23	1	364.00	0	0.00	365.00	1	4,395	0.02%
2020/10/22	1	366.00	0	0.00	364.50	1	4,418	0.02%
2020/10/14	0	0.00	2	386.00	382.00	-2	4,513	-0.04%
2020/10/12	2	394.25	0	0.00	394.50	2	4,505	0.04%
2020/10/06	0	0.00	1	372.00	373.50	-1	4,457	-0.02%
2020/09/30	0	0.00	2	365.00	368.50	-2	4,615	-0.04%
2020/09/28	2	365.25	1	367.00	367.00	1	4,757	0.02%
2020/09/25	1	359.50	2	356.75	351.50	-1	4,771	-0.02%
2020/09/24	0	0.00	1	364.00	365.50	-1	4,818	-0.02%
2020/09/23	1	372.00	0	0.00	374.50	1	4,857	0.02%
2020/09/22	2	370.50	0	0.00	370.50	2	4,910	0.04%
2020/09/18	0	0.00	1	379.50	382.00	-1	4,937	-0.02%
2020/09/17	2	377.75	2	374.25	370.50	0	4,929	0.00%
2020/09/14	1	368.00	1	369.50	372.00	0	4,880	0.00%
2020/09/11	0	0.00	2	362.50	366.00	-2	4,862	-0.04%
2020/09/10	0	0.00	1	358.50	359.50	-1	4,892	-0.02%
2020/09/09	4	359.75	5	366.40	356.00	-1	4,888	-0.02%
2020/09/08	31	380.63	30	375.27	370.00	1	4,828	0.02%
2020/09/07	1	394.00	3	384.17	381.50	-2	4,757	-0.04%
2020/09/04	2	386.75	0	0.00	381.50	2	4,749	0.04%
2020/09/03	0	0.00	1	401.00	400.00	-1	4,677	-0.02%
2020/09/01	0	0.00	1	377.50	387.50	-1	4,677	-0.02%
2020/08/31	2	391.50	0	0.00	380.00	2	4,648	0.04%
2020/08/27	0	0.00	1	391.50	390.00	-1	4,642	-0.02%
2020/08/26	1	395.50	0	0.00	397.00	1	4,705	0.02%
2020/08/19	0	0.00	4	401.75	402.50	-4	4,741	-0.08%
2020/08/18	2	400.75	3	395.33	388.50	-1	4,742	-0.02%
2020/08/17	3	406.67	0	0.00	410.00	3	4,702	0.06%
2020/08/13	11	394.45	12	392.96	392.50	-1	4,761	-0.02%
2020/08/12	8	395.25	6	396.33	392.50	2	4,866	0.04%
2020/08/11	1	416.50	0	0.00	408.50	1	4,860	0.02%
2020/08/07	6	402.42	6	406.42	400.50	0	4,819	0.00%
2020/08/06	0	0.00	2	418.00	427.50	-2	4,728	-0.04%
2020/08/04	1	398.00	0	0.00	398.00	1	4,524	0.02%
2020/07/31	1	374.50	0	0.00	374.50	1	4,472	0.02%
2020/07/30	0	0.00	1	368.00	367.00	-1	4,437	-0.02%
2020/07/28	3	370.00	6	364.33	362.00	-3	4,608	-0.07%
2020/07/27	4	363.75	0	0.00	365.00	4	4,655	0.09%
2020/07/24	2	371.50	3	365.33	360.50	-1	4,706	-0.02%
2020/07/23	1	370.00	1	364.50	373.00	0	4,708	0.00%
2020/07/22	0	0.00	1	367.50	368.50	-1	4,775	-0.02%
2020/07/21	2	364.00	0	0.00	365.00	2	4,768	0.04%
2020/07/20	1	348.00	2	344.50	351.00	-1	4,764	-0.02%
2020/07/15	0	0.00	1	349.50	350.00	-1	4,872	-0.02%
2020/07/10	1	366.50	2	364.00	359.50	-1	4,898	-0.02%
2020/07/09	2	373.50	0	0.00	367.50	2	4,878	0.04%
2020/07/02	1	320.50	0	0.00	317.00	1	4,552	0.02%
2020/07/01	1	304.00	1	315.98	314.00	0	4,521	0.00%
2020/06/30	1	300.50	1	299.50	299.00	0	4,513	0.00%
2020/06/24	3	306.83	5	303.90	306.50	-2	4,616	-0.04%
2020/06/19	2	294.25	1	295.00	295.00	1	4,726	0.02%
2020/06/17	1	285.50	1	286.50	284.50	0	4,758	0.00%
2020/06/16	2	273.00	0	0.00	274.50	2	4,771	0.04%
2020/06/15	2	274.25	3	271.17	272.00	-1	4,847	-0.02%
2020/06/12	1	270.50	0	0.00	270.50	1	4,888	0.02%
2020/06/11	0	0.00	2	279.00	273.50	-2	4,943	-0.04%
2020/06/09	1	272.00	82	270.11	271.00	-81	5,082	-1.59%
2020/06/08	81	279.09	2	276.75	275.00	79	5,151	1.53%
2020/06/05	1	269.00	0	0.00	269.50	1	5,147	0.02%
2020/06/04	2	268.00	0	0.00	268.00	2	5,185	0.04%
2020/05/27	0	0.00	1	254.00	251.00	-1	5,048	-0.02%
2020/05/22	1	250.00	1	251.50	246.50	0	5,127	0.00%
2020/05/21	1	258.50	0	0.00	260.50	1	5,058	0.02%
2020/05/19	0	0.00	1	257.00	256.00	-1	4,936	-0.02%
2020/05/18	0	0.00	6	250.50	250.00	-6	4,783	-0.13%
2020/05/15	8	246.56	2	237.75	245.50	6	4,734	0.13%
2020/05/13	0	0.00	1	248.50	251.50	-1	4,679	-0.02%
2020/05/12	1	244.00	0	0.00	244.00	1	4,640	0.02%
2020/05/11	0	0.00	1	251.50	250.00	-1	4,634	-0.02%
2020/05/08	1	250.50	0	0.00	250.50	1	4,630	0.02%
2020/05/05	2	244.00	5	242.00	242.00	-3	4,623	-0.06%
2020/05/04	1	244.00	0	0.00	242.00	1	4,605	0.02%
2020/04/30	0	0.00	1	250.50	257.50	-1	4,468	-0.02%
2020/04/29	1	244.00	2	245.75	246.50	-1	4,413	-0.02%
2020/04/24	2	233.00	1	234.50	231.50	1	4,312	0.02%
2020/04/23	2	235.25	0	0.00	235.50	2	4,387	0.05%
2020/04/22	1	233.00	1	237.00	241.00	0	4,371	0.00%
2020/04/21	3	234.50	3	233.50	233.50	0	4,297	0.00%
2020/04/20	0	0.00	1	234.00	233.00	-1	4,310	-0.02%
2020/04/17	0	0.00	1	233.50	230.50	-1	4,321	-0.02%
2020/04/15	1	225.50	0	0.00	224.50	1	4,228	0.02%
2020/03/27	1	207.50	2	207.00	201.00	-1	4,021	-0.02%
2020/03/26	0	0.00	3	194.50	201.00	-3	3,918	-0.08%
2020/03/24	2	179.50	0	0.00	178.00	2	3,862	0.05%
2020/03/20	0	0.00	1	171.00	171.00	-1	3,929	-0.03%
2020/03/19	1	167.00	0	0.00	162.00	1	3,879	0.03%
2020/03/18	1	181.00	1	185.50	180.00	0	3,777	0.00%
2020/03/17	3	187.00	0	0.00	184.50	3	3,724	0.08%
2020/03/13	0	0.00	1	186.00	201.50	-1	3,552	-0.03%
2020/03/10	0	0.00	0	229.00	228.00	0	3,399	0.00%
2020/03/05	0	0.00	1	237.50	237.50	-1	3,348	-0.03%
2020/03/03	1	230.00	0	0.00	228.50	1	3,323	0.03%
2020/02/25	1	234.50	0	0.00	239.00	1	3,232	0.03%
2020/02/24	1	241.00	1	243.00	239.00	0	3,208	0.00%
2020/02/14	0	0.00	1	255.00	257.00	-1	3,306	-0.03%
2020/02/06	5	252.70	5	254.70	257.50	0	3,419	0.00%
2020/02/03	2	240.50	1	241.50	243.50	1	3,474	0.03%
2020/01/31	1	245.00	0	0.00	247.50	1	3,468	0.03%
2020/01/16	0	0.00	1	252.50	257.50	-1	3,395	-0.03%
2020/01/15	2	257.25	1	254.50	254.00	1	3,396	0.03%
2020/01/13	0	0.00	1	256.00	257.50	-1	3,384	-0.03%
2020/01/10	0	0.00	1	249.00	248.00	-1	3,375	-0.03%
2020/01/07	1	238.00	0	0.00	235.50	1	3,409	0.03%
2020/01/02	0	0.00	1	237.00	248.50	-1	3,418	-0.03%
2019/12/31	1	235.00	0	0.00	235.00	1	3,413	0.03%
2019/12/23	1	239.50	0	0.00	238.00	1	3,910	0.03%
2019/12/20	0	0.00	1	235.00	239.50	-1	3,953	-0.03%
2019/12/17	0	0.00	1	241.50	250.00	-1	3,983	-0.03%
2019/12/11	0	0.00	1	233.50	233.50	-1	4,085	-0.02%
2019/12/10	1	233.00	0	0.00	232.00	1	4,102	0.02%
2019/12/06	1	226.50	1	226.50	226.00	0	4,117	0.00%
2019/12/04	1	224.50	0	0.00	225.00	1	4,096	0.02%
2019/11/13	0	0.00	3	226.50	225.50	-3	4,530	-0.07%
2019/11/12	3	223.50	0	0.00	223.50	3	4,585	0.07%
2019/11/11	2	223.00	0	0.00	222.00	2	4,602	0.04%
2019/11/07	1	228.50	6	229.67	228.00	-5	4,626	-0.11%
2019/11/06	3	227.00	3	226.50	231.00	0	4,572	0.00%
2019/11/05	0	0.00	1	228.50	228.50	-1	4,557	-0.02%
2019/11/04	5	226.60	1	226.50	224.00	4	4,552	0.09%
2019/11/01	3	227.50	3	226.50	229.00	0	4,518	0.00%
2019/10/31	1	226.50	0	0.00	226.50	1	4,640	0.02%
2019/10/29	0	0.00	4	228.25	226.50	-4	4,812	-0.08%
2019/10/28	1	231.00	0	231.00	230.50	1	4,902	0.02%
2019/10/25	4	232.50	0	0.00	230.00	4	4,904	0.08%
2019/10/24	2	234.25	6	234.25	237.50	-4	4,895	-0.08%
2019/10/22	0	0.00	1	231.00	230.00	-1	4,964	-0.02%
2019/10/21	1	232.00	0	0.00	232.00	1	4,992	0.02%
2019/10/18	0	0.00	1	235.00	235.50	-1	5,020	-0.02%
2019/10/16	4	230.88	0	0.00	229.00	4	4,983	0.08%
2019/10/15	1	230.50	4	228.63	228.00	-3	4,973	-0.06%
2019/10/09	0	0.00	0.3	230.50	230.50	-0.3	4,931	-0.01%
2019/10/07	1	237.50	0	0.00	237.50	1	5,032	0.02%
2019/10/04	1	238.00	1	234.50	241.00	0	5,070	0.00%
2019/10/03	2	236.50	7	236.00	236.00	-5	4,977	-0.10%
2019/09/27	1	235.00	0	0.00	230.00	1	4,924	0.02%
2019/09/26	2	233.50	0	0.00	233.50	2	4,924	0.04%
2019/09/24	1	229.00	1	229.00	228.50	0	4,868	0.00%
2019/09/19	0	0.00	1	226.00	224.00	-1	4,917	-0.02%
2019/09/18	2	221.25	0	0.00	222.00	2	4,875	0.04%
2019/09/17	0	0.00	1	217.00	218.00	-1	4,794	-0.02%
2019/09/06	0	0.00	2	215.50	216.50	-2	4,948	-0.04%
2019/09/02	0	0.00	30	218.00	218.00	-30	5,175	-0.58%
2019/08/30	2	211.50	2	212.50	215.00	0	5,211	0.00%
2019/08/29	0	0.00	3	207.00	208.50	-3	5,227	-0.06%
2019/08/28	5	202.40	1	202.00	203.00	4	5,235	0.08%
2019/08/27	0	0.00	3	205.00	205.50	-3	5,257	-0.06%
2019/08/15	27	212.00	0	0.00	207.50	27	5,480	0.49%
2019/08/13	3	209.00	0	0.00	208.50	3	5,522	0.05%
2019/08/05	3	206.00	0	0.00	203.50	3	5,660	0.05%
2019/08/02	22	209.80	48	207.28	207.00	-26	5,649	-0.46%
2019/08/01	28	215.59	0	0.00	215.00	28	5,539	0.51%
2019/07/31	1	210.50	1	210.00	209.50	0	5,524	0.00%
2019/07/25	3	222.00	0	0.00	219.50	3	5,654	0.05%
2019/07/22	2	227.00	2	232.00	232.00	0	5,574	0.00%
2019/07/18	1	218.00	1	219.00	219.00	0	5,510	0.00%
2019/07/17	1	223.00	0	0.00	223.00	1	5,513	0.02%
2019/07/12	1	222.00	3	225.00	225.50	-2	5,548	-0.04%
2019/07/11	2	221.75	0	0.00	221.00	2	5,503	0.04%
2019/07/08	2	226.00	2	227.00	226.00	0	5,268	0.00%
2019/07/04	2	233.25	2	231.00	231.00	0	5,262	0.00%
2019/07/02	1	234.50	3	242.33	245.00	-2	5,207	-0.04%
2019/06/28	1	230.00	0	0.00	228.50	1	5,176	0.02%
2019/06/27	60	234.00	60	236.50	239.00	0	5,122	0.00%
2019/06/24	1	224.50	1	226.00	225.00	0	4,955	0.00%
2019/06/14	1	225.50	1	227.00	221.50	0	4,904	0.00%
2019/06/04	2	204.50	2	205.50	205.50	0	4,554	0.00%
2019/05/31	0	0.00	0	200.00	200.00	0	4,431	0.00%
2019/05/23	3	205.67	3	205.17	206.00	0	4,238	0.00%
2019/05/22	1	211.00	1	211.00	211.00	0	4,229	0.00%
2019/05/21	0	0.00	0.5	200.50	200.50	-0.5	4,195	-0.01%
2019/05/17	2	215.75	2	211.50	210.50	0	4,158	0.00%
2019/05/16	2	221.50	1	226.50	215.00	1	4,159	0.02%
2019/05/13	0	0.00	1	218.00	217.50	-1	4,258	-0.02%
2019/05/10	1	227.00	0	0.00	225.50	1	4,290	0.02%
2019/05/06	2	212.00	2	217.50	220.50	0	4,181	0.00%
2019/05/03	0	0.00	1	216.50	219.00	-1	4,168	-0.02%
2019/05/02	2	210.00	2	205.50	205.50	0	4,046	0.00%
2019/04/30	1	205.50	66	204.16	209.00	-65	3,963	-1.64%
2019/04/29	55	201.09	0	0.00	200.50	55	3,886	1.42%
2019/04/26	10	202.50	0	0.00	203.50	10	3,904	0.26%
2019/04/23	0	0.00	58	201.00	203.50	-58	4,023	-1.44%
2019/04/22	58	206.66	0	0.00	207.00	58	4,007	1.45%
2019/04/08	0	0.00	0	190.00	191.50	0	3,903	0.00%
2019/03/28	0	0.00	58	177.87	176.00	-58	3,746	-1.55%
2019/03/26	58	179.50	0	0.00	179.00	58	3,762	1.54%
2019/03/25	0	0.00	186	174.00	175.00	-186	3,763	-4.94%	大賣/鉅額交易
2019/03/22	98	181.00	1	180.50	180.00	97	3,746	2.59%
2019/03/21	3	180.00	0	0.00	178.00	3	3,768	0.08%
2019/03/20	88	179.50	0	0.00	177.00	88	3,806	2.31%
2019/03/18	1	168.00	1	171.00	172.00	0	3,694	0.00%
2019/03/11	0	0.00	1	168.00	167.00	-1	3,678	-0.03%
2019/03/08	1	165.00	0	0.00	165.00	1	3,701	0.03%
2019/03/07	60	172.50	60	166.20	166.00	0	3,634	0.00%
2019/03/06	1	172.00	0	0.00	174.50	1	3,732	0.03%
2019/02/13	0	0.00	11	168.64	168.50	-11	3,334	-0.33%
2019/02/11	12	163.00	1	162.00	163.50	11	3,199	0.34%
2019/01/29	0	0.00	0.1	159.00	160.00	-0.1	3,024	0.00%
2019/01/25	2	157.50	2	156.50	156.50	0	3,021	0.00%
2019/01/24	20	148.50	20	149.45	156.00	0	3,063	0.00%
2019/01/09	2	142.75	2	143.00	144.50	0	2,854	0.00%
2019/01/08	4	142.75	5	141.50	139.50	-1	2,835	-0.04%
2019/01/03	0	0.00	3	138.17	139.50	-3	2,886	-0.10%
2019/01/02	1	139.00	1	138.50	137.50	0	2,918	0.00%
2018/12/27	0	0.00	1	141.00	142.00	-1	3,076	-0.03%
2018/12/26	1	138.50	0	0.00	138.00	1	3,102	0.03%
2018/12/25	0	0.00	1	137.50	140.50	-1	3,138	-0.03%
2018/12/24	1	138.50	0	0.00	139.50	1	3,210	0.03%
2018/12/21	2	142.00	1	142.50	141.00	1	3,259	0.03%
2018/12/18	1	146.50	1	147.00	147.50	0	3,235	0.00%
2018/12/13	0	0.00	1	144.00	146.00	-1	3,276	-0.03%
2018/12/11	2	141.25	1	137.00	136.50	1	3,271	0.03%
2018/12/10	0	0.00	1	137.50	139.00	-1	3,289	-0.03%
2018/12/07	1	140.50	2	139.75	138.50	-1	3,336	-0.03%
2018/12/06	1	137.00	0	0.00	138.00	1	3,364	0.03%
2018/12/04	1	143.50	0	0.00	141.00	1	3,352	0.03%
2018/11/30	2	141.50	2	139.75	141.50	0	3,270	0.00%
2018/11/29	0	0.00	1	139.50	141.00	-1	3,269	-0.03%
2018/11/28	1	133.00	0	0.00	134.00	1	3,120	0.03%
2018/11/23	0	0.00	2	123.50	125.50	-2	3,087	-0.06%
2018/11/22	2	125.50	0	0.00	125.00	2	3,095	0.06%
2018/11/01	0	0.00	10	126.50	128.00	-10	3,417	-0.29%
2018/10/23	0	0.00	1	112.00	111.50	-1	3,659	-0.03%
2018/10/22	1	111.00	0	0.00	111.00	1	3,664	0.03%
2018/10/19	1	110.00	1	107.50	110.00	0	3,662	0.00%
2018/10/18	11	111.45	1	111.00	111.00	10	3,622	0.28%
2018/10/17	0	0.00	10	113.50	113.50	-10	3,615	-0.28%
2018/10/12	0	0.00	4	103.50	107.50	-4	3,554	-0.11%
2018/10/11	0	0.00	3	104.00	105.00	-3	3,528	-0.09%
2018/10/09	1	109.50	1	110.50	109.50	0	3,469	0.00%
2018/10/08	10	110.00	0	0.00	111.00	10	3,422	0.29%
2018/10/04	1	127.50	1	126.50	126.50	0	3,242	0.00%
2018/09/25	0	0.00	1	134.50	135.50	-1	3,022	-0.03%
2018/09/18	0	0.00	1	141.00	140.50	-1	2,898	-0.03%
2018/09/12	1	140.50	0	0.00	135.50	1	2,748	0.04%
2018/09/11	1	140.50	1	142.50	142.50	0	2,708	0.00%
2018/09/04	1	145.00	0	0.00	146.00	1	2,707	0.04%
2018/09/03	0	0.00	1	145.50	143.50	-1	2,695	-0.04%
2018/08/30	1	147.50	0	0.00	146.00	1	2,619	0.04%
2018/08/29	0	0.00	8	146.00	146.00	-8	2,584	-0.31%
2018/08/28	0	0.00	1	143.00	143.50	-1	2,568	-0.04%
2018/08/27	1	141.50	0	0.00	142.00	1	2,555	0.04%
2018/08/24	0	0.00	2.2	140.22	138.50	-2.2	2,534	-0.09%
2018/08/15	0	0.00	1	134.00	134.50	-1	2,404	-0.04%
2018/08/14	1	142.50	0	0.00	146.00	1	2,311	0.04%
2018/08/07	0	0.00	5	136.00	136.00	-5	1,891	-0.26%
2018/08/06	0	0.00	1	135.00	138.00	-1	1,760	-0.06%
2018/07/12	0	0.00	12	118.17	119.00	-12	1,868	-0.64%
2018/07/10	0	0.00	1	117.00	116.50	-1	1,885	-0.05%
2018/07/06	2	114.00	33	114.94	113.50	-31	1,917	-1.62%
2018/06/28	10	109.50	0	0.00	109.50	10	2,109	0.47%
2018/06/27	1	113.00	0	0.00	112.00	1	2,128	0.05%
2018/06/12	30	111.33	0	0.00	111.00	30	2,082	1.44%
2018/06/11	2	113.50	0	0.00	112.50	2	2,073	0.10%
2018/06/06	1	115.50	0	0.00	115.00	1	2,152	0.05%
2018/06/04	0	0.00	4	116.50	118.00	-4	2,158	-0.19%
2018/06/01	0	0.00	10	118.00	116.50	-10	2,150	-0.46%
2018/05/28	0	0.00	0	117.00	117.50	0	2,164	0.00%
2018/05/15	0	0.00	5	118.00	117.00	-5	2,433	-0.21%
2018/05/10	0	0.00	9	113.00	112.00	-9	2,541	-0.35%
2018/05/09	10	111.50	1	112.50	111.50	9	2,540	0.35%
2018/05/08	9	110.50	0	0.00	110.50	9	2,588	0.35%
2018/05/07	1	111.00	0	0.00	110.00	1	2,585	0.04%
2018/04/26	1	112.50	1	113.00	113.00	0	2,565	0.00%
2018/04/25	5	113.50	158	114.00	113.50	-153	2,503	-6.11%	大賣/鉅額交易
2018/04/24	0	0.00	30	131.50	126.00	-30	2,403	-1.25%
2018/04/23	188	135.07	1	135.00	133.00	187	2,388	7.83%	大買/鉅額交易
2018/04/19	0	0.00	1.1	131.96	132.50	-1.1	2,359	-0.05%
2018/04/17	1	128.00	0	0.00	128.50	1	2,314	0.04%
2018/03/21	10	124.50	138	125.04	125.00	-128	1,999	-6.40%	大賣/鉅額交易
2018/03/20	128	123.50	0	0.00	124.50	128	1,969	6.50%	大買/鉅額交易
2018/03/15	0	0.00	2	122.00	123.00	-2	1,934	-0.10%
2018/03/14	0	0.00	10	120.50	120.00	-10	1,931	-0.52%
2018/03/13	0	0.00	239	117.39	119.50	-239	1,936	-12.34%	大賣/鉅額交易
2018/03/12	239	119.58	0	0.00	119.50	239	1,937	12.34%	大買/鉅額交易
2018/03/09	0	0.00	0.1	113.50	114.00	-0.1	1,898	-0.01%
2018/02/27	1	117.50	1	116.50	116.00	0	1,922	0.00%
2018/02/23	0	0.00	1	113.50	112.50	-1	1,894	-0.05%
2018/02/22	80	112.00	80	113.00	112.50	0	1,911	0.00%
2018/02/21	1	115.00	0	0.00	115.00	1	1,891	0.05%
2018/02/07	0	0.00	2	113.00	112.00	-2	1,815	-0.11%
2018/02/06	2	108.50	0	0.00	108.00	2	1,787	0.11%
2018/02/05	1	110.50	0	0.00	114.00	1	1,710	0.06%
2018/02/02	1	116.50	2	114.00	116.00	-1	1,693	-0.06%
2018/01/31	14	116.82	3	118.33	116.50	11	1,706	0.64%
2018/01/30	1	124.00	5	121.50	121.50	-4	1,664	-0.24%
2018/01/29	0	0.00	2	124.75	124.50	-2	1,688	-0.12%
2018/01/25	1	124.00	1	123.00	123.00	0	1,772	0.00%
2018/01/23	1	121.50	1	125.00	121.00	0	1,905	0.00%
2018/01/22	1	120.00	0	0.00	121.00	1	1,856	0.05%
2018/01/19	1	118.50	1	119.00	118.50	0	1,821	0.00%
2018/01/17	1	118.50	10	119.00	119.00	-9	1,806	-0.50%
2018/01/16	0	0.00	4	118.75	118.50	-4	1,792	-0.22%
2018/01/12	0	0.00	12	115.00	115.00	-12	1,760	-0.68%
2018/01/11	0	0.00	1	114.00	114.00	-1	1,748	-0.06%