台光電 (2383)-福勝券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
599
漲跌
▼11
漲幅
-1.80%
成交量
9,007張
產業
上市電子零組件類股
1196人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台光電 (2383)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	3.4	597.09	6	591.00	599.00	-2.6	6,067	-0.04%
2024/12/16	3.4	604.53	1	610.00	610.00	2.4	5,974	0.04%
2024/12/13	1	586.09	2.1	591.04	599.00	-1	5,896	-0.02%
2024/12/12	0	0.00	1	574.00	573.00	-1	5,828	-0.02%
2024/12/11	1	571.99	2.1	574.53	572.00	-1	5,806	-0.02%
2024/12/10	1	554.00	1.1	553.95	554.00	-0.1	5,695	0.00%
2024/12/09	1	550.00	0.4	546.38	550.00	0.6	5,736	0.01%
2024/12/06	0	533.00	12.1	533.42	533.00	-12	5,703	-0.21%
2024/12/05	3	527.30	1	523.00	527.00	2	5,723	0.04%
2024/12/04	0	0.00	2.4	525.07	534.00	-2.4	5,793	-0.04%
2024/12/03	2	507.00	4.1	509.40	510.00	-2.1	5,821	-0.04%
2024/12/02	0	0.00	3.3	497.76	504.00	-3.3	5,978	-0.06%
2024/11/29	1	460.00	21	466.10	468.50	-20	5,899	-0.34%
2024/11/28	20	459.10	1	462.00	463.00	19	5,999	0.32%
2024/11/27	2	468.00	23	468.93	467.50	-21	5,978	-0.35%
2024/11/26	2	471.66	3	468.67	468.00	-1	5,967	-0.02%
2024/11/25	3.2	485.54	0	0.00	478.00	3.2	5,908	0.05%
2024/11/22	22	491.99	4.1	484.85	482.00	17.9	5,846	0.31%
2024/11/21	3	466.24	4.2	475.36	473.00	-1.2	5,718	-0.02%
2024/11/20	0	0.00	1.5	448.96	447.50	-1.5	5,524	-0.03%
2024/11/18	0.5	427.80	0	0.00	424.50	0.5	5,479	0.01%
2024/11/15	0	0.00	2	444.75	446.50	-2	5,449	-0.04%
2024/11/14	1	439.00	11	443.64	441.50	-10	5,433	-0.18%
2024/11/13	10	439.00	1	439.46	438.50	9	5,411	0.17%
2024/11/08	1	434.50	0	0.00	431.50	1	5,508	0.02%
2024/11/07	1	435.50	2.4	436.11	435.00	-1.4	5,550	-0.02%
2024/11/06	1	433.00	0	0.00	431.50	1	5,565	0.02%
2024/11/05	2	427.00	0	427.00	427.00	2	5,695	0.03%
2024/10/29	0	423.00	0	0.00	420.00	0	6,144	0.00%
2024/10/28	0	0.00	1	430.00	429.00	-1	6,161	-0.02%
2024/10/25	0.1	427.50	2	428.50	428.50	-1.9	6,205	-0.03%
2024/10/24	4.3	436.26	1	427.00	428.50	3.3	6,227	0.05%
2024/10/23	4	440.40	3.3	446.09	444.00	0.7	6,134	0.01%
2024/10/22	4	435.88	1	435.91	436.00	3	6,076	0.05%
2024/10/21	11	428.86	1	429.00	428.50	10	6,054	0.17%
2024/10/18	1.2	420.24	0	0.00	420.00	1.2	6,056	0.02%
2024/10/17	3	426.17	2	427.25	431.50	1	6,020	0.02%
2024/10/15	2.2	416.86	3	420.33	418.00	-0.8	5,960	-0.01%
2024/10/14	5	418.30	1	418.50	417.50	4	5,955	0.07%
2024/10/11	2.2	417.55	2	418.00	416.00	0.2	6,013	0.00%
2024/10/09	2.1	429.08	2	421.04	419.00	0.1	5,975	0.00%
2024/10/08	13.1	430.35	0	0.00	433.00	13.1	5,916	0.22%
2024/10/07	1	422.50	1	431.54	431.50	0	5,896	0.00%
2024/10/04	4.2	415.73	0	0.00	414.50	4.2	5,872	0.07%
2024/10/01	1.2	439.74	0	0.00	442.00	1.2	5,795	0.02%
2024/09/30	0.3	453.14	0	0.00	447.00	0.3	5,737	0.01%
2024/09/27	3	467.83	2	469.25	468.00	1	5,820	0.02%
2024/09/26	1	469.50	0	0.00	466.00	1	5,899	0.02%
2024/09/25	0	0.00	0	469.50	473.00	0	5,879	0.00%
2024/09/24	0.1	462.92	1.1	461.29	461.50	-1	5,876	-0.02%
2024/09/23	6	474.83	1	469.50	468.50	5	5,936	0.08%
2024/09/20	2	476.25	1	477.00	472.00	1	6,047	0.02%
2024/09/19	1	467.00	0	475.00	475.00	1	6,065	0.02%
2024/09/18	0	462.50	0	0.00	458.00	0	6,102	0.00%
2024/09/13	0	0.00	0	465.50	463.50	0	6,170	0.00%
2024/09/12	1	475.00	1.1	478.68	479.50	-0.1	6,136	0.00%
2024/09/11	0.1	456.83	0	0.00	456.00	0.1	6,087	0.00%
2024/09/10	3.1	472.46	4	460.88	458.00	-0.9	6,118	-0.01%
2024/09/09	1.1	480.86	1	479.00	479.50	0.1	6,082	0.00%
2024/09/06	1	484.00	1	492.95	490.50	0	6,104	0.00%
2024/09/05	0	490.00	1	491.94	491.00	-1	6,149	-0.02%
2024/09/04	5.2	479.18	3	469.83	468.00	2.2	6,092	0.04%
2024/09/03	2.1	492.77	5.6	493.13	500.00	-3.5	5,961	-0.06%
2024/09/02	1	480.42	2	476.38	470.50	-1	5,795	-0.02%
2024/08/30	0	0.00	2.1	455.65	465.00	-2.1	5,702	-0.04%
2024/08/29	0	0.00	0.1	445.00	440.00	-0.1	5,615	0.00%
2024/08/27	1.1	439.27	0	0.00	443.50	1.1	5,691	0.02%
2024/08/26	5	447.60	4	443.38	439.00	1	5,729	0.02%
2024/08/23	1	437.50	0	446.00	446.00	1	5,708	0.02%
2024/08/22	0	0.00	1	433.93	433.00	-1	5,720	-0.02%
2024/08/20	0.2	436.00	0	0.00	431.00	0.2	5,768	0.00%
2024/08/14	0	0.00	1	433.00	433.00	-1	5,777	-0.02%
2024/08/13	1.1	430.95	0	0.00	428.00	1.1	5,868	0.02%
2024/08/12	2	446.00	1	446.50	446.50	1	5,919	0.02%
2024/08/09	1	448.00	1	441.00	439.50	0	5,964	0.00%
2024/08/08	2	443.00	2	442.27	442.00	0	5,932	0.00%
2024/08/07	1	436.00	1.1	441.62	444.00	-0.1	5,920	0.00%
2024/08/06	1	411.00	0.3	425.54	426.50	0.7	5,771	0.01%
2024/08/05	1.2	386.93	1	384.00	388.00	0.2	5,626	0.00%
2024/08/02	1	423.00	1	412.50	413.50	0	5,508	0.00%
2024/08/01	1.4	441.67	0	0.00	420.50	1.4	5,502	0.02%
2024/07/31	1	431.50	1	436.50	438.00	0	5,419	0.00%
2024/07/30	1.1	414.76	1	428.50	431.00	0.1	5,478	0.00%
2024/07/26	0.1	420.18	0	0.00	416.50	0.1	5,630	0.00%
2024/07/23	1	424.00	2.1	429.20	440.00	-1.1	5,658	-0.02%
2024/07/22	1.3	419.29	0	0.00	416.50	1.3	5,673	0.02%
2024/07/19	0.2	437.71	0	440.00	433.50	0.1	5,719	0.00%
2024/07/18	0.3	448.36	0	0.00	447.50	0.3	5,788	0.00%
2024/07/17	0.3	465.88	0	0.00	462.00	0.3	5,844	0.00%
2024/07/16	0	474.00	0	0.00	474.50	0	5,896	0.00%
2024/07/15	0.1	465.58	0	0.00	470.00	0.1	5,991	0.00%
2024/07/12	2.1	480.69	2	479.75	470.00	0.1	6,003	0.00%
2024/07/10	0	0.00	1	511.00	509.00	-1	6,077	-0.02%
2024/07/09	1	503.00	0	0.00	506.00	1	6,162	0.02%
2024/07/08	3	502.00	0	0.00	501.00	3	6,159	0.05%
2024/07/05	0	0.00	3.1	504.64	508.00	-3.1	6,216	-0.05%
2024/07/04	2	492.50	0	0.00	494.00	2	6,349	0.03%
2024/07/03	1	490.00	1.2	499.40	492.50	-0.2	6,460	0.00%
2024/07/02	1.2	485.90	3	483.50	484.50	-1.8	6,606	-0.03%
2024/07/01	1	475.00	1	466.00	466.00	0	6,592	0.00%
2024/06/28	2	476.25	1.2	476.18	475.00	0.8	6,602	0.01%
2024/06/27	0	0.00	2.1	479.16	479.50	-2.1	6,631	-0.03%
2024/06/26	3	471.67	3.2	475.40	472.50	-0.2	6,571	0.00%
2024/06/25	1	458.50	1	464.00	464.00	0	6,528	0.00%
2024/06/24	0	0.00	0	459.00	457.50	0	6,484	0.00%
2024/06/20	1.1	455.69	4.1	461.87	462.50	-3	6,419	-0.05%
2024/06/19	1.1	448.41	0	0.00	444.50	1.1	6,483	0.02%
2024/06/18	0.1	452.00	0	0.00	451.00	0.1	6,593	0.00%
2024/06/17	0.1	455.00	0	0.00	450.00	0.1	6,700	0.00%
2024/06/14	1	456.00	1.3	459.62	462.00	-0.3	6,810	0.00%
2024/06/13	6	463.33	5	454.50	451.50	1	6,857	0.01%
2024/06/12	0	0.00	4.4	449.11	452.50	-4.4	6,994	-0.06%
2024/06/11	0.2	421.05	0	0.00	422.50	0.2	7,101	0.00%
2024/06/07	1	444.00	1	438.50	438.00	0	7,321	0.00%
2024/06/06	0	0.00	0.2	439.17	442.00	-0.2	7,507	0.00%
2024/06/04	1	431.00	1.1	436.05	430.50	-0.1	7,583	0.00%
2024/06/03	0	0.00	2.1	436.95	435.00	-2.1	7,691	-0.03%
2024/05/31	1.1	418.58	0	0.00	408.50	1.1	7,645	0.01%
2024/05/30	0.1	418.75	1	419.00	415.50	-0.9	7,692	-0.01%
2024/05/29	0	0.00	1	423.50	427.00	-1	7,737	-0.01%
2024/05/28	0.3	425.07	0	0.00	422.50	0.3	7,827	0.00%
2024/05/27	2	432.00	1	435.50	434.50	1	7,838	0.01%
2024/05/23	0.1	428.00	0	0.00	430.50	0.1	7,897	0.00%
2024/05/21	2.1	430.95	2	426.00	424.50	0.1	8,028	0.00%
2024/05/20	2	434.01	0	438.00	432.00	2	8,053	0.02%
2024/05/17	1	437.00	3.1	444.63	448.00	-2.1	8,074	-0.03%
2024/05/16	0	0.00	0.2	433.83	433.50	-0.2	8,010	0.00%
2024/05/15	1	418.00	2	423.00	420.50	-1	7,970	-0.01%
2024/05/14	0.1	408.35	2	406.50	408.50	-1.9	8,025	-0.02%
2024/05/13	0.3	407.83	0	0.00	412.00	0.3	8,109	0.00%
2024/05/10	0.1	416.50	0	0.00	416.00	0.1	8,215	0.00%
2024/05/09	0	0.00	0.3	425.30	422.50	-0.3	8,286	0.00%
2024/05/07	0.1	414.00	0	0.00	420.00	0.1	8,507	0.00%
2024/05/06	1	425.00	0.1	432.00	426.00	0.9	8,470	0.01%
2024/05/03	1	426.50	2.2	423.86	416.50	-1.2	8,418	-0.01%
2024/05/02	1	430.00	1.2	430.42	421.50	-0.2	8,368	0.00%
2024/04/30	1	415.50	3.2	414.68	412.00	-2.2	8,227	-0.03%
2024/04/29	0	403.50	2	409.22	406.50	-2	8,230	-0.02%
2024/04/26	1	396.00	1	398.42	397.00	0	8,378	0.00%
2024/04/25	2.2	390.38	2.6	390.14	382.50	-0.4	8,393	0.00%
2024/04/24	0	0.00	1.1	390.12	391.50	-1.1	8,323	-0.01%
2024/04/23	3	373.83	2	380.00	376.00	1	8,233	0.01%
2024/04/22	5.1	357.20	1	360.00	350.50	4.1	8,168	0.05%
2024/04/19	2.1	371.48	3	378.00	375.50	-0.9	8,133	-0.01%
2024/04/18	2	380.46	0	0.00	385.00	2	8,075	0.02%
2024/04/17	3.3	373.60	0	0.00	372.50	3.3	8,074	0.04%
2024/04/16	1	375.01	0	0.00	374.50	1	8,012	0.01%
2024/04/15	1.2	387.26	2	386.50	383.00	-0.8	7,911	-0.01%
2024/04/11	2.1	401.06	0	0.00	400.50	2.1	7,786	0.03%
2024/04/10	2.1	422.14	0	0.00	405.50	2.1	7,726	0.03%
2024/04/09	5.1	437.60	1	447.00	434.50	4.1	7,536	0.05%
2024/04/08	1	433.00	3.2	441.92	445.00	-2.2	7,447	-0.03%
2024/04/03	0	0.00	2	413.75	410.50	-2	7,161	-0.03%
2024/04/02	0.1	400.00	0	0.00	400.50	0.1	7,099	0.00%
2024/04/01	1	398.52	0	0.00	398.50	1	7,050	0.01%
2024/03/29	0	0.00	0.1	402.50	403.50	-0.1	6,968	0.00%
2024/03/28	0.1	405.00	0.1	404.51	403.00	0	6,929	0.00%
2024/03/27	2	411.50	1	413.50	415.00	1	6,875	0.01%
2024/03/26	0.1	413.54	0	0.00	409.00	0.1	6,928	0.00%
2024/03/25	3.1	427.57	4	423.50	420.50	-1	6,947	-0.01%
2024/03/22	0	0.00	2.1	434.36	427.50	-2.1	6,991	-0.03%
2024/03/21	2	417.67	2.1	426.90	420.50	-0.1	6,932	0.00%
2024/03/20	2.2	414.78	1	408.00	406.00	1.2	6,892	0.02%
2024/03/19	3.2	414.68	4.3	416.86	418.00	-1.1	6,850	-0.02%
2024/03/18	2.1	415.16	2.6	406.37	412.00	-0.5	6,707	-0.01%
2024/03/15	6	406.08	2.1	404.08	414.00	3.9	6,620	0.06%
2024/03/14	2.2	395.49	2.2	395.41	394.00	0	6,383	0.00%
2024/03/13	2.5	410.59	4	407.00	405.00	-1.5	6,128	-0.02%
2024/03/12	6.2	455.32	3	457.50	450.00	3.2	5,815	0.05%
2024/03/08	1	512.00	0	0.00	490.00	1	5,572	0.02%
2024/03/07	2	530.00	3	524.33	522.00	-1	5,537	-0.02%
2024/03/06	0	518.00	1	520.00	514.00	-1	5,502	-0.02%
2024/03/04	0.1	487.00	0	0.00	487.00	0.1	5,646	0.00%
2024/03/01	4.2	494.23	0	0.00	494.00	4.2	5,785	0.07%
2024/02/29	0	497.50	0	0.00	495.00	0	5,748	0.00%
2024/02/27	0	508.00	0	0.00	504.00	0	5,705	0.00%
2024/02/23	0	0.00	0	512.00	510.00	0	5,669	0.00%
2024/02/22	0	0.00	13	499.01	490.50	-13	5,654	-0.23%
2024/02/21	0	0.00	0	493.50	492.50	0	5,673	0.00%
2024/02/19	3	528.16	1	514.00	515.00	2	5,618	0.04%
2024/02/02	4	473.00	3	479.17	475.00	1	5,374	0.02%
2024/02/01	12	451.50	9	450.00	450.00	3	5,267	0.06%
2024/01/31	11.1	466.38	2	462.75	461.00	9.1	5,211	0.17%
2024/01/30	2	437.50	2	445.00	470.50	0	5,137	0.00%
2024/01/29	6	426.67	4.1	430.51	431.50	2	5,004	0.04%
2024/01/25	1	427.00	1	414.00	414.50	0	5,057	0.00%
2024/01/23	3	436.50	0.1	436.00	439.00	3	5,118	0.06%
2024/01/22	0.1	431.50	3.2	425.88	435.50	-3.1	5,055	-0.06%
2024/01/19	0.2	396.00	1	397.00	396.00	-0.9	4,915	-0.02%
2024/01/16	0.1	387.50	1	392.50	392.00	-1	4,953	-0.02%
2024/01/11	0	0.00	2	378.00	376.00	-2	4,942	-0.04%
2024/01/09	0	0.00	1	369.00	366.00	-1	5,041	-0.02%
2024/01/05	0	0.00	1	365.00	365.50	-1	5,174	-0.02%
2024/01/04	1	359.00	0	0.00	361.50	1	5,204	0.02%
2024/01/03	2	362.00	0	0.00	362.50	2	5,278	0.04%
2023/12/28	0	0.00	1	383.50	377.00	-1	5,329	-0.02%
2023/12/19	0	0.00	1	364.50	365.50	-1	5,498	-0.02%
2023/12/15	1	377.00	0	0.00	376.00	1	5,540	0.02%
2023/12/08	0	0.00	1	393.50	393.50	-1	5,705	-0.02%
2023/12/07	0	0.00	4	384.88	384.00	-4	5,716	-0.07%
2023/12/04	3	395.33	2	391.50	391.50	1	5,829	0.02%
2023/11/30	0	0.00	1	383.00	380.00	-1	5,930	-0.02%
2023/11/29	1	380.50	2	381.00	372.00	-1	5,868	-0.02%
2023/11/28	2	379.25	0	0.00	378.50	2	5,842	0.03%
2023/11/27	4	407.00	0	0.00	398.00	4	5,820	0.07%
2023/11/21	4	432.25	0	0.00	436.00	4	6,000	0.07%
2023/11/20	0	0.00	8	429.56	440.00	-8	6,070	-0.13%
2023/11/16	0	0.00	1	414.50	414.50	-1	6,136	-0.02%
2023/11/15	4	414.75	0	0.00	411.00	4	6,128	0.07%
2023/11/14	0	0.00	1	419.00	419.00	-1	6,211	-0.02%
2023/11/10	1	417.00	0.1	416.00	417.00	1	6,407	0.01%
2023/11/09	0.1	408.50	2	406.50	413.50	-2	6,520	-0.03%
2023/11/08	1	403.50	3	408.00	404.00	-2	6,595	-0.03%
2023/11/07	2	404.50	0	0.00	399.50	2	6,763	0.03%
2023/10/27	1	392.00	1	383.00	383.00	0	7,915	0.00%
2023/10/26	3	397.00	0	0.00	388.50	3	8,058	0.04%
2023/10/25	0	0.00	3	419.00	415.50	-3	8,298	-0.04%
2023/10/20	3	404.00	0	0.00	403.00	3	8,567	0.04%
2023/10/19	1	397.00	1	400.00	400.00	0	8,664	0.00%
2023/10/18	3	400.00	1	402.00	402.00	2	8,826	0.02%
2023/10/17	1	410.00	0	0.00	418.00	1	8,909	0.01%
2023/10/16	1	411.00	0	0.00	411.00	1	8,954	0.01%
2023/10/13	0	0.00	1	442.50	425.50	-1	9,119	-0.01%
2023/10/12	2	433.50	1	429.00	428.50	1	9,090	0.01%
2023/10/11	1	439.50	1.1	435.41	431.00	-0.1	9,142	0.00%
2023/10/05	1	435.50	1	447.50	445.00	0	9,295	0.00%
2023/10/03	1.1	440.64	0	0.00	435.50	1.1	9,511	0.01%
2023/09/28	0	0.00	1	429.00	428.00	-1	9,576	-0.01%
2023/09/26	0	0.00	1	413.00	415.00	-1	9,796	-0.01%
2023/09/22	0	403.00	0	0.00	402.00	0	9,809	0.00%
2023/09/21	1	388.50	1	390.50	392.50	0	9,762	0.00%
2023/09/19	1	406.00	0	0.00	398.00	1	9,659	0.01%
2023/09/13	3	410.50	1	420.00	421.50	2	9,503	0.02%
2023/09/12	1	440.00	1	435.00	431.00	0	9,412	0.00%
2023/09/08	3	441.67	1	434.00	446.50	2	9,407	0.02%
2023/09/07	1	448.50	1	447.00	446.50	0	9,388	0.00%
2023/09/06	1	448.00	1	448.50	450.00	0	9,425	0.00%
2023/09/05	0	0.00	4	457.00	455.00	-4	9,387	-0.04%
2023/09/04	2	441.00	2	439.00	439.00	0	9,411	0.00%
2023/09/01	2	439.75	1	440.00	438.50	1	9,406	0.01%
2023/08/31	0	0.00	1	438.50	437.50	-1	9,347	-0.01%
2023/08/30	1	421.50	0	0.00	415.50	1	9,152	0.01%
2023/08/29	0	0.00	4.1	404.96	403.50	-4.1	9,075	-0.05%
2023/08/28	0.1	409.00	2	406.25	404.00	-2	9,055	-0.02%
2023/08/25	0.1	419.00	2.3	427.83	420.00	-2.3	9,075	-0.02%
2023/08/24	0.2	449.50	0.5	453.67	445.00	-0.3	9,014	0.00%
2023/08/23	6	438.50	0	0.00	442.00	6	8,944	0.07%
2023/08/22	0.1	435.00	0	0.00	433.50	0.1	8,990	0.00%
2023/08/21	1.2	425.00	1	421.50	422.00	0.2	9,125	0.00%
2023/08/16	0	0.00	2.1	438.48	438.50	-2.1	9,107	-0.02%
2023/08/15	3	422.67	3.3	428.31	425.00	-0.3	9,045	0.00%
2023/08/14	3	406.00	4	408.75	406.00	-1	8,950	-0.01%
2023/08/11	3.1	399.49	1	405.50	405.00	2.1	8,848	0.02%
2023/08/10	3.1	409.98	2	406.25	406.50	1.1	8,650	0.01%
2023/08/09	0.5	440.61	0	0.00	443.50	0.5	8,397	0.01%
2023/08/08	6	437.25	1	444.90	440.50	5	8,245	0.06%
2023/08/07	4	431.27	5	429.70	440.00	-1	8,015	-0.01%
2023/08/04	1	400.50	4	388.13	400.00	-3	7,756	-0.04%
2023/08/02	4	410.63	3	399.33	400.50	1	7,540	0.01%
2023/07/31	4	422.00	0	0.00	414.00	4	7,129	0.06%
2023/07/28	1	410.00	1	418.00	418.00	0	6,918	0.00%
2023/07/26	0	0.00	1	358.50	354.00	-1	6,552	-0.02%
2023/07/25	1	356.00	1	354.50	354.50	0	6,480	0.00%
2023/07/24	1	331.50	0.1	356.50	356.50	0.9	6,327	0.01%
2023/07/21	1	330.00	0	0.00	324.50	1	6,222	0.02%
2023/07/19	0	0.00	1	320.50	318.00	-1	5,812	-0.02%
2023/07/12	0	0.00	1	297.50	297.50	-1	5,084	-0.02%
2023/07/11	0	0.00	1	290.00	295.00	-1	4,973	-0.02%
2023/07/10	0	0.00	3	276.67	277.50	-3	4,809	-0.06%
2023/07/07	1	260.00	0	0.00	260.50	1	4,677	0.02%
2023/07/05	0	0.00	1	271.00	269.00	-1	4,466	-0.02%
2023/07/04	0	0.00	5	260.90	263.00	-5	4,297	-0.12%
2023/07/03	1	238.50	1	247.00	247.50	0	4,146	0.00%
2023/06/29	0	0.00	1	236.00	236.00	-1	4,043	-0.02%
2023/06/27	1	229.00	0	0.00	226.50	1	3,991	0.03%
2023/06/26	1	230.50	0	0.00	232.00	1	3,943	0.03%
2023/06/16	1	242.50	0	0.00	244.00	1	3,851	0.03%
2023/06/08	12	236.00	11	236.45	230.50	1	3,541	0.03%
2023/06/07	2	228.50	2	229.50	230.00	0	3,348	0.00%
2023/05/30	0	0.00	2	208.50	211.50	-2	2,964	-0.07%
2023/05/29	0	0.00	1	202.00	204.50	-1	2,894	-0.03%
2023/05/25	1	205.50	2	203.00	204.00	-1	2,658	-0.04%
2023/05/22	0	0.00	1	192.00	191.00	-1	2,312	-0.04%
2023/05/19	0	0.00	3	186.00	184.50	-3	2,104	-0.14%
2023/05/18	0	0.00	2.2	176.23	179.00	-2.2	2,023	-0.11%
2023/05/16	0	0.00	5	170.20	170.50	-5	1,953	-0.26%
2023/05/12	2.1	162.62	1	164.00	161.50	1.1	1,951	0.06%
2023/05/11	3.1	165.05	0	0.00	165.50	3.1	1,954	0.16%
2023/05/10	3	167.50	1	167.00	168.00	2	1,964	0.10%
2023/05/08	0	0.00	5	173.00	172.00	-5	1,975	-0.25%
2023/05/05	0	0.00	7	169.36	170.00	-7	1,977	-0.35%
2023/05/04	1	165.00	0	0.00	164.00	1	1,958	0.05%
2023/05/03	0	0.00	2	165.25	164.50	-2	2,005	-0.10%
2023/05/02	4	160.50	0	0.00	160.00	4	2,038	0.20%
2023/04/27	0	0.00	8	163.19	162.00	-8	2,000	-0.40%
2023/04/26	8	152.44	0	0.00	153.50	8	1,981	0.40%
2023/04/25	5	161.60	0	0.00	160.00	5	1,926	0.26%
2023/04/24	1	167.00	0	0.00	167.00	1	1,911	0.05%
2023/04/21	5	170.70	0	0.00	169.00	5	1,904	0.26%
2023/04/19	1	177.50	0	0.00	176.50	1	1,905	0.05%
2023/04/13	1	182.00	0	0.00	183.00	1	1,935	0.05%
2023/04/12	0	0.00	16	186.50	185.50	-16	1,923	-0.83%
2023/04/10	1	181.50	0	0.00	182.00	1	1,894	0.05%
2023/03/30	0	0.00	2	181.50	183.00	-2	1,981	-0.10%
2023/03/27	8	177.50	3	180.00	180.00	5	2,214	0.23%
2023/03/24	1	177.50	5	179.00	177.00	-4	2,285	-0.18%
2023/03/22	8	177.50	1	177.00	178.50	7	2,297	0.30%
2023/03/21	7	172.57	1	172.00	173.00	6	2,283	0.26%
2023/03/20	1	170.00	0	0.00	170.50	1	2,320	0.04%
2023/03/16	1	169.00	0	0.00	169.50	1	2,364	0.04%
2023/03/15	1	172.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	2	173.25	0	0.00	172.50	2	2,398	0.08%
2023/03/07	0	0.00	1	193.00	194.50	-1	2,523	-0.04%
2023/03/03	1	193.00	1	192.00	189.50	0	2,570	0.00%
2023/03/02	0	0.00	5	188.00	189.00	-5	2,642	-0.19%
2023/03/01	2	186.50	5	186.80	188.00	-3	2,735	-0.11%
2023/02/24	4	191.00	10	191.50	190.50	-6	2,750	-0.22%
2023/02/22	5	186.00	0	0.00	185.50	5	2,718	0.18%
2023/02/15	0	0.00	1	187.50	187.00	-1	2,850	-0.04%
2023/02/14	5	189.50	0	0.00	189.50	5	2,855	0.18%
2023/02/10	0	0.00	2	189.50	190.00	-2	2,908	-0.07%
2023/02/06	3	183.17	0	0.00	182.50	3	3,160	0.09%
2023/02/02	0	0.00	0.6	188.00	187.00	-0.6	3,302	-0.02%
2023/02/01	10	188.75	1	190.00	189.00	9	3,302	0.27%
2023/01/30	0	0.00	5	181.50	180.50	-5	3,306	-0.15%
2023/01/16	5	173.00	0	0.00	176.50	5	3,386	0.15%
2023/01/09	1	184.00	0	0.00	185.00	1	3,375	0.03%
2023/01/06	0	0.00	63	173.79	176.50	-63	3,373	-1.87%
2023/01/03	0	0.00	10.1	176.50	176.50	-10.1	3,431	-0.29%
2022/12/30	10	171.60	0	0.00	171.00	10	3,429	0.29%
2022/12/22	0	0.00	2	173.50	178.00	-2	3,698	-0.05%
2022/12/21	2.1	171.00	0	0.00	172.50	2.1	3,715	0.06%
2022/12/19	0	0.00	2	180.75	181.50	-2	3,644	-0.05%
2022/12/13	2	191.25	0	0.00	187.00	2	3,497	0.06%
2022/12/12	0	0.00	1	194.00	189.50	-1	3,493	-0.03%
2022/12/08	1	193.50	2.1	193.50	193.50	-1.1	3,518	-0.03%
2022/12/05	0	0.00	1	193.00	191.50	-1	3,449	-0.03%
2022/12/01	140	198.14	0	0.00	196.50	140	3,531	3.96%	大買/鉅額交易
2022/11/30	1	187.00	2	190.75	190.50	-1	3,578	-0.03%
2022/11/29	1	181.50	0	0.00	182.50	1	3,620	0.03%
2022/11/28	1	179.00	0	0.00	180.50	1	3,671	0.03%
2022/11/23	3	180.67	2	180.50	186.00	1	3,528	0.03%
2022/11/22	0	0.00	2	176.50	177.00	-2	3,454	-0.06%
2022/11/17	0.1	175.50	0	0.00	175.50	0.1	3,470	0.00%
2022/11/11	2	176.00	2	171.00	174.50	0	3,486	0.00%
2022/11/09	0	0.00	1	169.00	169.00	-1	3,468	-0.03%
2022/11/07	1	163.00	1	164.50	164.50	0	3,497	0.00%
2022/11/03	0	0.00	5	158.00	160.50	-5	3,425	-0.15%
2022/11/02	0	0.00	2	158.50	157.50	-2	3,363	-0.06%
2022/11/01	2	148.00	0	0.00	148.00	2	3,226	0.06%
2022/10/25	0	0.00	2	137.50	136.00	-2	3,023	-0.07%
2022/10/06	0	0.00	1	160.50	159.50	-1	3,267	-0.03%
2022/10/05	1	160.00	0	0.00	159.50	1	3,383	0.03%
2022/10/03	0	0.00	1	159.00	160.00	-1	3,366	-0.03%
2022/09/30	6	150.92	1	149.00	160.00	5	3,354	0.15%
2022/09/29	4	158.00	3	160.33	158.50	1	3,321	0.03%
2022/09/27	0	0.00	2	172.00	176.00	-2	3,188	-0.06%
2022/09/26	0	0.00	1	166.50	167.50	-1	3,118	-0.03%
2022/09/22	2	168.50	0	0.00	168.50	2	3,127	0.06%
2022/09/21	1	171.50	0	0.00	170.50	1	3,091	0.03%
2022/09/20	2	169.00	4	170.75	172.00	-2	3,078	-0.06%
2022/09/19	1	169.50	0	0.00	167.00	1	3,064	0.03%
2022/09/16	2	174.25	1	170.50	171.50	1	3,070	0.03%
2022/09/15	9	167.56	15	170.57	174.00	-6	3,024	-0.20%
2022/09/14	7	167.64	0	0.00	166.50	7	3,020	0.23%
2022/09/13	0	0.00	8	171.50	171.00	-8	3,027	-0.26%
2022/09/12	8	171.00	5	171.50	171.00	3	3,028	0.10%
2022/09/08	0	0.00	1	169.50	170.00	-1	3,020	-0.03%
2022/09/07	0	0.00	1	163.00	170.50	-1	2,975	-0.03%
2022/09/06	6	167.00	0	0.00	164.50	6	2,930	0.20%
2022/09/05	2	173.00	0	0.00	171.50	2	2,815	0.07%
2022/09/02	1	167.00	13	169.19	170.00	-12	2,688	-0.45%
2022/08/29	7.1	158.57	0	0.00	157.50	7.1	2,618	0.27%
2022/08/26	0	0.00	1	164.50	165.50	-1	2,599	-0.04%
2022/08/25	5	164.50	0	0.00	164.50	5	2,592	0.19%
2022/08/22	0	0.00	5.8	174.35	174.00	-5.8	2,505	-0.23%
2022/08/19	1	176.50	2	176.00	176.50	-1	2,493	-0.04%
2022/08/18	2.1	173.55	0	0.00	174.50	2.1	2,503	0.08%
2022/08/10	0	0.00	0.1	163.00	161.50	-0.1	2,381	0.00%
2022/08/08	0.1	160.50	0	0.00	160.00	0.1	2,414	0.00%
2022/08/01	1	170.50	0	0.00	168.00	1	2,423	0.04%
2022/07/29	0	0.00	1	161.00	166.00	-1	2,395	-0.04%
2022/07/28	1	158.00	0	0.00	158.50	1	2,385	0.04%
2022/07/22	0	0.00	1	166.50	166.50	-1	2,397	-0.04%
2022/07/20	4	166.00	3	166.00	163.50	1	2,298	0.04%
2022/07/19	4	161.13	0	0.00	160.00	4	2,216	0.18%
2022/07/15	0.1	154.00	0	0.00	154.50	0.1	2,104	0.00%
2022/07/13	20	147.50	20	149.00	149.00	0	1,957	0.00%
2022/07/04	0	0.00	2	172.00	172.50	-2	1,732	-0.12%
2022/07/01	1	176.00	0	0.00	173.50	1	1,731	0.06%
2022/06/30	1	177.50	10	181.00	178.50	-9	1,713	-0.53%
2022/06/28	0.1	192.00	0	0.00	191.50	0.1	1,688	0.01%
2022/06/27	1	195.00	1	198.00	194.50	0	1,677	0.00%
2022/06/08	1	242.00	1	235.00	239.50	0	1,503	0.00%
2022/05/26	1	237.00	0	0.00	233.00	1	1,531	0.07%
2022/05/20	0	0.00	1	229.00	228.00	-1	1,568	-0.06%
2022/05/17	0	0.00	1	221.00	221.00	-1	1,510	-0.07%
2022/05/16	3	219.67	1	221.50	219.50	2	1,517	0.13%
2022/05/06	1	215.50	0	0.00	215.00	1	1,484	0.07%
2022/05/04	0	0.00	60	221.41	222.00	-60	1,487	-4.03%
2022/04/27	0	0.00	5	226.00	233.00	-5	1,431	-0.35%
2022/04/26	0	0.00	5	236.30	235.50	-5	1,436	-0.35%
2022/04/11	0.2	241.50	0	0.00	240.00	0.2	1,717	0.01%
2022/03/17	0	0.00	2	252.50	258.50	-2	1,923	-0.10%
2022/03/16	3	246.17	1.1	245.36	244.50	1.9	1,926	0.10%
2022/03/11	1	252.00	1	253.50	253.00	0	2,037	0.00%
2022/03/08	0	0.00	2	261.50	254.00	-2	2,144	-0.09%
2022/03/07	1	258.00	0	0.00	262.00	1	2,204	0.05%
2022/03/04	0	0.00	1	273.00	273.00	-1	2,270	-0.04%
2022/03/02	0	0.00	1	275.00	275.50	-1	2,529	-0.04%
2022/03/01	11	271.18	10	273.00	273.00	1	2,729	0.04%
2022/02/25	4	273.13	0	0.00	270.00	4	2,809	0.14%
2022/02/23	0	0.00	0	288.00	288.00	0	2,745	0.00%
2022/02/17	0	0.00	1	278.00	280.00	-1	2,817	-0.04%
2022/02/16	1	272.50	0	0.00	275.50	1	2,826	0.04%
2022/02/11	4	283.00	2	280.75	279.00	2	2,819	0.07%
2022/02/10	0.1	284.00	0	0.00	285.50	0.1	2,800	0.00%
2022/02/09	0	0.00	1	279.00	275.50	-1	2,765	-0.04%
2022/02/08	2	275.50	6	274.00	275.00	-4	2,765	-0.14%
2022/01/26	0	0.00	14	260.54	264.50	-14	2,744	-0.51%
2022/01/17	1	270.00	1	272.50	274.00	0	3,035	0.00%
2022/01/11	1	266.00	0	0.00	262.50	1	3,042	0.03%
2022/01/03	1	280.50	0	0.00	277.50	1	2,917	0.03%
2021/12/28	1	278.00	1	277.50	277.50	0	3,023	0.00%
2021/12/23	0	0.00	2	281.00	281.00	-2	3,102	-0.06%
2021/12/22	1	277.00	0	0.00	275.50	1	3,196	0.03%
2021/12/10	0	0.00	1	282.50	280.00	-1	3,791	-0.03%
2021/12/09	0	0.00	0.1	276.50	276.50	-0.1	3,775	0.00%
2021/12/08	1	278.00	1	280.00	280.00	0	3,740	0.00%
2021/12/07	1	285.00	1	278.00	278.00	0	3,726	0.00%
2021/12/02	2	269.00	0	0.00	269.00	2	3,709	0.05%
2021/12/01	1	275.00	0	0.00	279.50	1	3,713	0.03%
2021/11/30	3	283.17	4	278.50	280.00	-1	3,673	-0.03%
2021/11/29	4	274.63	5	278.60	280.00	-1	3,617	-0.03%
2021/11/26	2	264.75	2	268.75	272.50	0	3,556	0.00%
2021/11/25	2	257.00	2	263.75	269.50	0	3,423	0.00%
2021/11/24	0	0.00	7	245.29	245.00	-7	3,223	-0.22%
2021/11/19	1	227.00	1	228.50	227.50	0	3,205	0.00%
2021/11/18	5	233.70	2	230.25	232.00	3	3,259	0.09%
2021/11/17	2	235.25	1	234.00	233.00	1	3,299	0.03%
2021/11/16	1	231.00	0	0.00	233.00	1	3,376	0.03%
2021/11/15	0	0.00	1	234.00	234.00	-1	3,504	-0.03%
2021/11/11	1	234.00	0	0.00	229.50	1	3,612	0.03%
2021/11/02	0	0.00	2	232.25	228.50	-2	3,741	-0.05%
2021/11/01	27	238.80	25	234.00	234.00	2	3,739	0.05%
2021/10/29	1	248.00	0	0.00	240.50	1	3,719	0.03%
2021/10/28	0	0.00	1	242.50	240.50	-1	3,647	-0.03%
2021/10/27	8	225.69	0	0.00	227.50	8	3,510	0.23%
2021/10/19	0	0.00	1	219.50	215.00	-1	3,662	-0.03%
2021/09/29	1	215.00	0	0.00	214.50	1	4,766	0.02%
2021/09/27	0	0.00	0	227.50	226.00	0	4,791	0.00%
2021/09/24	1	240.00	1	237.50	238.00	0	4,799	0.00%
2021/09/23	3	241.67	2	245.00	249.00	1	4,906	0.02%
2021/09/22	27	232.39	27	229.96	232.50	0	4,880	0.00%
2021/09/16	30	231.00	31	225.68	231.00	-1	4,935	-0.02%
2021/09/10	0	0.00	1	224.50	225.00	-1	5,283	-0.02%
2021/09/09	1	225.00	0	0.00	226.50	1	5,360	0.02%
2021/09/06	4	238.25	3	233.33	231.00	1	5,819	0.02%
2021/08/27	2	229.25	1	228.50	228.50	1	6,953	0.01%
2021/08/24	2	236.25	2	238.25	236.50	0	6,895	0.00%
2021/08/23	1	232.50	1	231.50	231.50	0	6,849	0.00%
2021/08/20	10	235.50	11	232.68	235.50	-1	6,776	-0.01%
2021/08/19	0	0.00	2	228.00	228.00	-2	6,662	-0.03%
2021/08/13	1	209.00	0	0.00	208.00	1	6,388	0.02%
2021/08/04	0	0.00	23	219.67	218.50	-23	6,424	-0.36%
2021/08/03	0	0.00	91	218.74	223.00	-91	6,436	-1.41%
2021/08/02	26	223.44	15	220.47	220.50	11	6,421	0.17%
2021/07/30	0	0.00	1	225.00	225.00	-1	6,417	-0.02%
2021/07/26	0	0.00	5	234.50	236.00	-5	6,489	-0.08%
2021/07/23	2	231.50	2	233.00	230.50	0	6,497	0.00%
2021/07/22	1	235.00	1	235.50	235.00	0	6,497	0.00%
2021/07/21	1	233.00	1	237.00	236.00	0	6,487	0.00%
2021/07/20	0	0.00	0.2	236.00	231.00	-0.2	6,444	0.00%
2021/07/19	1	246.50	5	244.90	242.50	-4	6,365	-0.06%
2021/07/16	0	0.00	2	232.25	238.50	-2	6,324	-0.03%
2021/07/15	0	0.00	1	229.00	229.00	-1	6,315	-0.02%
2021/07/14	2	224.00	0	0.00	231.00	2	6,357	0.03%
2021/07/13	1	224.00	3	227.00	223.50	-2	6,213	-0.03%
2021/07/12	3	219.33	0	0.00	216.00	3	5,986	0.05%
2021/07/09	2	220.00	2	223.50	218.50	0	5,895	0.00%
2021/07/07	5	216.50	0	0.00	217.00	5	5,702	0.09%
2021/07/06	1	223.00	1	218.00	218.00	0	5,637	0.00%
2021/07/05	4	225.00	5	221.10	223.00	-1	5,602	-0.02%
2021/07/02	1	212.00	0	0.00	216.50	1	5,516	0.02%
2021/06/30	14.2	217.21	2	216.00	218.00	12.2	5,335	0.23%
2021/06/29	2	223.00	4	223.50	235.00	-2	5,040	-0.04%
2021/06/28	0	0.00	1	220.00	214.00	-1	4,878	-0.02%
2021/06/25	1	216.00	1	213.50	213.50	0	4,808	0.00%
2021/06/24	0	0.00	0.1	215.00	215.50	-0.1	4,769	0.00%
2021/06/23	4	215.13	5	210.20	213.50	-1	4,707	-0.02%
2021/06/22	22	209.91	25	205.10	204.50	-3	4,599	-0.07%
2021/06/17	1	209.00	2	212.25	214.00	-1	4,266	-0.02%
2021/06/16	1	205.00	0	208.00	210.00	1	4,131	0.02%
2021/06/15	1	206.50	1	208.00	207.50	0	3,979	0.00%
2021/06/11	2	204.75	5	203.10	202.00	-3	3,694	-0.08%
2021/06/10	1	191.50	23	193.96	196.50	-22	3,145	-0.70%
2021/06/09	7	176.00	13	177.15	179.00	-6	2,673	-0.22%
2021/06/07	0	0.00	1	162.00	162.50	-1	2,494	-0.04%
2021/06/03	1	159.00	0	0.00	159.50	1	2,468	0.04%
2021/05/31	0	0.00	1	164.00	164.00	-1	2,524	-0.04%
2021/05/28	0	0.00	1	160.00	158.50	-1	2,522	-0.04%
2021/05/27	0	0.00	1	158.00	157.00	-1	2,634	-0.04%
2021/05/21	0	0.00	10	156.00	156.50	-10	2,900	-0.34%
2021/05/18	0	0.00	1	157.00	159.00	-1	3,058	-0.03%
2021/05/17	2	148.75	2	152.25	155.00	0	3,084	0.00%
2021/05/14	0	0.00	2	155.50	157.00	-2	3,134	-0.06%
2021/05/13	1	150.50	1	152.50	151.50	0	3,092	0.00%
2021/05/12	7	151.07	16	152.72	150.00	-9	3,057	-0.29%
2021/05/11	3	162.00	1	160.00	161.00	2	2,989	0.07%
2021/05/07	0	0.00	1	172.50	172.50	-1	2,970	-0.03%
2021/05/06	4	167.38	4	166.75	166.50	0	2,982	0.00%
2021/05/05	2	169.50	10	168.00	165.00	-8	2,958	-0.27%
2021/05/04	6	175.83	4	173.00	173.00	2	2,940	0.07%
2021/05/03	1	180.00	4	182.00	179.50	-3	2,904	-0.10%
2021/04/29	0	0.00	7	177.57	178.00	-7	2,873	-0.24%
2021/04/28	3	177.67	1	178.50	178.50	2	2,868	0.07%
2021/04/27	1	184.00	4	181.50	182.00	-3	2,856	-0.11%
2021/04/26	1	181.00	0	0.00	182.00	1	2,860	0.03%
2021/04/23	1	176.50	1	179.00	179.50	0	2,857	0.00%
2021/04/22	5	179.50	1	177.50	175.00	4	2,904	0.14%
2021/04/21	1	176.00	5	176.00	181.00	-4	2,884	-0.14%
2021/04/20	20	174.90	6.2	173.48	175.50	13.8	2,832	0.49%
2021/04/19	2	168.75	1	171.00	169.50	1	2,750	0.04%
2021/04/16	1	168.50	2	170.00	169.50	-1	2,731	-0.04%
2021/04/15	3	167.50	0	0.00	168.50	3	2,747	0.11%
2021/04/14	6	170.08	2	173.50	169.00	4	2,753	0.15%
2021/04/13	0	0.00	1	170.00	167.00	-1	2,743	-0.04%
2021/04/12	0	0.00	1	169.50	170.00	-1	2,787	-0.04%
2021/04/09	1.1	170.41	2	171.00	169.00	-0.9	2,815	-0.03%
2021/04/08	10	171.45	1	169.00	171.50	9	2,808	0.32%
2021/04/07	2	168.75	1	169.00	169.00	1	2,786	0.04%
2021/04/01	0	0.00	11	168.91	168.50	-11	2,796	-0.39%
2021/03/30	1	169.00	1	170.00	170.00	0	2,831	0.00%
2021/03/26	1	166.50	0	0.00	166.50	1	2,930	0.03%
2021/03/24	0	0.00	1	167.50	168.00	-1	2,935	-0.03%
2021/03/22	1	170.00	2	168.75	170.00	-1	2,968	-0.03%
2021/03/18	3	168.67	0	0.00	169.00	3	2,992	0.10%
2021/03/17	1	169.00	0	0.00	168.00	1	3,038	0.03%
2021/03/15	1	169.50	0	0.00	168.50	1	3,166	0.03%
2021/03/12	11	171.32	2	169.50	169.50	9	3,180	0.28%
2021/03/11	2	167.25	1	167.50	167.50	1	3,187	0.03%
2021/03/10	1	167.50	1	166.50	166.00	0	3,174	0.00%
2021/03/09	1	164.00	1	166.50	165.50	0	3,196	0.00%
2021/03/08	0	0.00	1	170.00	166.00	-1	3,191	-0.03%
2021/03/05	3	168.83	0	0.00	167.50	3	3,185	0.09%
2021/03/04	2	171.75	1	173.50	170.00	1	3,169	0.03%
2021/03/03	1	167.50	3	170.50	172.00	-2	3,145	-0.06%
2021/03/02	3	170.50	1	173.00	169.00	2	3,132	0.06%
2021/02/26	1	168.00	3	168.00	169.00	-2	3,074	-0.07%
2021/02/25	1	164.50	0	0.00	163.00	1	2,982	0.03%
2021/02/24	0	0.00	2	172.00	166.50	-2	2,927	-0.07%
2021/02/23	0	0.00	4	167.63	169.00	-4	2,907	-0.14%
2021/02/22	2	168.75	0	0.00	168.50	2	3,006	0.07%
2021/02/19	1	169.00	3	168.50	169.00	-2	3,025	-0.07%
2021/02/05	0	0.00	2	160.75	161.50	-2	3,085	-0.06%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/01/29	1	154.00	0	0.00	150.50	1	3,059	0.03%
2021/01/28	2	158.25	0	0.00	156.50	2	3,028	0.07%
2021/01/27	1	160.50	0	0.00	162.50	1	3,002	0.03%
2021/01/26	0	0.00	1	163.00	161.00	-1	3,034	-0.03%
2021/01/22	0	0.00	4	159.50	161.50	-4	3,034	-0.13%
2021/01/21	2	155.50	5	157.40	156.00	-3	2,990	-0.10%
2021/01/20	1	156.50	2	156.50	155.00	-1	2,978	-0.03%
2021/01/19	2	157.75	0	0.00	158.50	2	2,944	0.07%
2021/01/15	1	163.50	0	0.00	161.00	1	2,897	0.03%
2021/01/14	0	0.00	14	164.36	165.50	-14	2,845	-0.49%
2021/01/13	0	0.00	3	159.17	159.50	-3	2,762	-0.11%
2021/01/12	2	160.50	2	157.25	157.00	0	2,771	0.00%
2021/01/11	1	161.00	4	160.00	161.00	-3	2,833	-0.11%
2021/01/08	1	159.00	1	158.50	159.00	0	2,821	0.00%
2021/01/07	2	157.00	2	157.50	157.50	0	2,801	0.00%
2021/01/06	5	158.60	1	161.00	155.50	4	2,791	0.14%
2021/01/05	1	160.00	0	0.00	159.00	1	2,719	0.04%
2020/12/31	0	0.00	1	158.00	157.00	-1	2,668	-0.04%
2020/12/30	2	155.50	0	0.00	155.50	2	2,650	0.08%
2020/12/29	2	156.00	0	0.00	156.00	2	2,699	0.07%
2020/12/28	0	0.00	2	157.00	157.00	-2	2,691	-0.07%
2020/12/25	2	157.75	0	0.00	157.50	2	2,700	0.07%
2020/12/24	0	0.00	1	159.00	157.50	-1	2,711	-0.04%
2020/12/18	1	156.50	0	0.00	155.00	1	2,683	0.04%
2020/12/14	1	155.50	0	0.00	155.50	1	2,674	0.04%
2020/12/11	1	151.50	0	0.00	153.00	1	2,705	0.04%
2020/12/10	2	155.50	0	0.00	155.00	2	2,689	0.07%
2020/12/09	5	159.30	0	0.00	161.00	5	2,652	0.19%
2020/12/08	0	0.00	1	157.50	156.00	-1	2,668	-0.04%
2020/12/07	1	154.00	0	0.00	154.00	1	2,702	0.04%
2020/12/03	1	161.00	2	159.25	159.00	-1	2,756	-0.04%
2020/12/02	0	0.00	1	158.00	158.00	-1	2,831	-0.04%
2020/11/30	1	158.00	1	158.00	156.00	0	2,910	0.00%
2020/11/25	1	154.50	1	152.00	152.50	0	2,910	0.00%
2020/11/23	1	156.00	0	0.00	156.00	1	2,957	0.03%
2020/11/20	0	0.00	1	155.50	156.50	-1	2,964	-0.03%
2020/11/19	1	154.00	0	0.00	155.50	1	2,993	0.03%
2020/11/18	0	0.00	1	160.00	160.00	-1	2,919	-0.03%
2020/11/17	0	0.00	1	166.50	162.00	-1	2,946	-0.03%
2020/11/16	0	0.00	10	157.10	163.00	-10	3,021	-0.33%
2020/11/13	2	150.50	3	153.67	153.50	-1	2,923	-0.03%
2020/11/12	2	153.00	1	154.00	153.00	1	2,918	0.03%
2020/11/06	0	0.00	1	147.50	146.50	-1	2,897	-0.03%
2020/11/04	3	147.50	0	0.00	148.00	3	2,951	0.10%
2020/11/03	1	146.00	0	0.00	145.50	1	2,976	0.03%
2020/10/30	0	0.00	10	150.00	150.00	-10	2,997	-0.33%
2020/10/29	1	148.00	0	0.00	151.00	1	3,088	0.03%
2020/10/28	0	0.00	1	150.00	150.50	-1	3,214	-0.03%
2020/10/26	0	0.00	1	155.50	154.00	-1	3,341	-0.03%
2020/10/23	0	0.00	0.1	155.00	154.50	-0.1	3,363	0.00%
2020/10/22	8	153.00	0	0.00	154.50	8	3,432	0.23%
2020/10/21	0	0.00	1	157.50	156.00	-1	3,451	-0.03%
2020/10/19	0	0.00	8	152.56	156.00	-8	3,701	-0.22%
2020/10/15	2	147.50	2	149.00	150.00	0	3,715	0.00%
2020/10/13	9	148.44	0	0.00	148.00	9	3,778	0.24%
2020/10/08	0	0.00	1	152.50	152.50	-1	3,848	-0.03%
2020/10/07	11	152.59	1	153.00	153.50	10	4,063	0.25%
2020/10/06	12	153.13	10	153.00	153.00	2	4,085	0.05%
2020/10/05	10	148.75	0	0.00	149.00	10	4,092	0.24%
2020/09/30	0	0.00	0.7	147.00	146.00	-0.7	4,134	-0.02%
2020/09/28	0	0.00	1	143.00	143.00	-1	4,235	-0.02%
2020/09/25	1	149.00	1	145.00	144.50	0	4,297	0.00%
2020/09/22	1	153.50	1	153.00	154.00	0	4,421	0.00%
2020/09/21	1	155.00	0	0.00	155.00	1	4,457	0.02%
2020/09/18	1	159.00	0	0.00	159.00	1	4,554	0.02%
2020/09/16	11	157.09	1	156.00	156.50	10	4,614	0.22%
2020/09/15	0	0.00	2	156.50	156.00	-2	4,610	-0.04%
2020/09/14	3	154.50	1	155.50	156.00	2	4,646	0.04%
2020/09/11	1	149.00	0	0.00	149.50	1	4,703	0.02%
2020/09/10	1	153.00	1	154.00	154.00	0	4,749	0.00%
2020/09/09	1	155.00	0	0.00	155.50	1	4,846	0.02%
2020/09/07	15	161.70	1	158.50	158.50	14	4,823	0.29%
2020/09/03	4	168.88	0	0.00	167.00	4	4,822	0.08%
2020/09/02	1	172.00	0	0.00	172.50	1	4,812	0.02%
2020/09/01	1	172.00	0	0.00	171.50	1	4,829	0.02%
2020/08/31	2	170.75	1	169.50	170.00	1	4,861	0.02%
2020/08/28	1	172.00	0	0.00	171.00	1	4,879	0.02%
2020/08/27	3	176.67	7	181.00	175.00	-4	4,868	-0.08%
2020/08/26	0	0.00	1	178.00	176.00	-1	4,822	-0.02%
2020/08/25	2	175.50	3	175.83	175.00	-1	4,831	-0.02%
2020/08/24	10	172.00	2	171.00	172.00	8	4,779	0.17%
2020/08/21	2	167.25	4	165.38	171.50	-2	4,811	-0.04%
2020/08/20	7	163.86	3	170.50	160.00	4	4,824	0.08%
2020/08/19	1	168.00	0	0.00	167.50	1	4,844	0.02%
2020/08/18	2	170.00	0	0.00	168.00	2	4,938	0.04%
2020/08/12	0	0.00	2	170.50	170.50	-2	5,302	-0.04%
2020/08/11	0	0.00	3	170.67	170.50	-3	5,475	-0.05%
2020/08/10	10	170.00	0	0.00	169.00	10	5,505	0.18%
2020/08/07	2	171.00	0	0.00	174.00	2	5,513	0.04%
2020/08/06	10	174.90	0	0.00	175.00	10	5,573	0.18%
2020/08/05	1	180.00	2	180.50	179.50	-1	5,582	-0.02%
2020/08/04	0	0.00	31	176.90	177.00	-31	5,671	-0.55%
2020/07/31	25	177.00	28	171.98	177.00	-3	5,763	-0.05%
2020/07/29	20	169.50	22	168.14	169.50	-2	5,944	-0.03%
2020/07/28	3	168.17	0	0.00	167.00	3	6,064	0.05%
2020/07/27	3	168.83	0	0.00	169.50	3	6,095	0.05%
2020/07/24	1	167.00	0	0.00	168.00	1	6,096	0.02%
2020/07/23	3	172.17	14	172.50	173.00	-11	6,042	-0.18%
2020/07/22	1	165.00	0	0.00	164.00	1	5,865	0.02%
2020/07/21	0	0.00	7	164.14	164.00	-7	5,847	-0.12%
2020/07/17	0	0.00	5	156.50	156.00	-5	5,783	-0.09%
2020/07/16	2	158.50	2	160.50	159.50	0	5,789	0.00%
2020/07/15	2	159.75	0	0.00	158.50	2	5,784	0.03%
2020/07/14	2	165.00	2	165.00	160.00	0	5,768	0.00%
2020/07/13	1	158.00	2	158.00	157.00	-1	5,604	-0.02%
2020/07/10	5	156.40	9	156.83	156.00	-4	5,639	-0.07%
2020/07/09	0	0.00	11	163.00	161.50	-11	5,612	-0.20%
2020/07/08	3	161.00	1	163.00	163.00	2	5,584	0.04%
2020/07/07	3	162.50	2	165.25	162.00	1	5,555	0.02%
2020/07/06	1	166.00	1	168.00	167.00	0	5,503	0.00%
2020/07/03	1	162.00	12	163.67	166.50	-11	5,485	-0.20%
2020/07/02	1	162.50	3	162.17	162.50	-2	5,469	-0.04%
2020/07/01	2	160.00	0	0.00	159.50	2	5,525	0.04%
2020/06/30	0	0.00	2	159.00	159.50	-2	5,477	-0.04%
2020/06/29	2	157.00	3	159.00	158.50	-1	5,470	-0.02%
2020/06/24	5	154.70	0	0.00	154.50	5	5,387	0.09%
2020/06/23	1	156.00	0	0.00	156.00	1	5,381	0.02%
2020/06/22	7	159.07	20	159.95	159.00	-13	5,388	-0.24%
2020/06/18	1	164.00	0	0.00	162.50	1	5,435	0.02%
2020/06/17	8	156.00	1	158.00	158.00	7	5,378	0.13%
2020/06/16	12	153.08	4	156.00	159.00	8	5,352	0.15%
2020/06/15	2	151.25	0	0.00	149.50	2	5,300	0.04%
2020/06/12	0	0.00	0.4	149.00	149.00	-0.4	5,341	-0.01%
2020/06/11	14	155.93	3	150.67	149.00	11	5,362	0.21%
2020/06/10	1	152.50	2	153.00	155.00	-1	5,315	-0.02%
2020/06/09	6	151.50	1	153.00	151.50	5	5,398	0.09%
2020/06/08	0	0.00	2	148.25	148.50	-2	5,491	-0.04%
2020/06/05	4	148.88	0	0.00	148.00	4	5,509	0.07%
2020/06/04	0	0.00	1	152.00	152.00	-1	5,543	-0.02%
2020/06/03	1	151.00	1	151.50	151.00	0	5,575	0.00%
2020/06/02	1	150.50	0	0.00	149.00	1	5,606	0.02%
2020/06/01	1	149.50	2	150.25	150.00	-1	5,617	-0.02%
2020/05/29	1	150.00	1	148.50	147.50	0	5,609	0.00%
2020/05/27	3	153.50	6	153.83	152.00	-3	5,630	-0.05%
2020/05/26	172	153.76	7	153.64	153.00	165	5,605	2.94%	大買/鉅額交易
2020/05/25	3	147.17	1	148.00	148.00	2	5,467	0.04%
2020/05/22	2	145.75	0	0.00	143.00	2	5,360	0.04%
2020/05/21	0	0.00	5	143.40	147.00	-5	5,300	-0.09%
2020/05/20	0	0.00	2	135.00	135.50	-2	5,122	-0.04%
2020/05/19	9	136.17	1	136.00	135.00	8	5,135	0.16%
2020/05/18	4	135.50	2	134.25	134.00	2	5,106	0.04%
2020/05/15	2	141.00	1	143.50	144.00	1	4,946	0.02%
2020/05/14	2	143.00	1	143.00	141.00	1	4,963	0.02%
2020/05/13	2	145.50	8	146.25	145.50	-6	4,927	-0.12%
2020/05/12	6	145.33	2	144.00	144.00	4	4,894	0.08%
2020/05/11	0	0.00	1	145.00	146.00	-1	4,952	-0.02%
2020/05/08	15	144.67	3	140.33	144.00	12	4,862	0.25%
2020/05/07	2	137.75	2	138.00	137.50	0	4,729	0.00%
2020/05/06	1	134.00	1	134.00	134.00	0	4,677	0.00%
2020/05/05	2	132.50	3	135.17	132.00	-1	4,652	-0.02%
2020/05/04	1	131.50	1	130.50	130.50	0	4,519	0.00%
2020/04/30	1	125.50	51	126.16	130.00	-50	4,509	-1.11%
2020/04/28	1	122.50	10	123.40	123.50	-9	4,750	-0.19%
2020/04/27	1	122.00	0	0.00	122.00	1	4,804	0.02%
2020/04/22	3	120.17	3	120.83	121.50	0	4,857	0.00%
2020/04/21	9	121.67	1	125.00	121.00	8	4,895	0.16%
2020/04/20	1	125.00	0	0.00	124.50	1	4,968	0.02%
2020/04/17	0	0.00	4	124.75	123.00	-4	5,041	-0.08%
2020/04/16	3	123.17	0	0.00	123.50	3	5,017	0.06%
2020/04/15	0	0.00	15	123.90	123.00	-15	5,046	-0.30%
2020/04/14	1	120.00	7	120.00	120.00	-6	5,035	-0.12%
2020/04/13	0	0.00	8	118.50	117.00	-8	5,095	-0.16%
2020/04/10	3	116.00	2	117.00	117.00	1	5,134	0.02%
2020/04/09	9	116.00	1	116.00	115.00	8	5,231	0.15%
2020/04/08	1	116.00	3	116.50	117.00	-2	5,322	-0.04%
2020/04/07	3	116.00	1	116.50	116.00	2	5,334	0.04%
2020/04/06	0	0.00	5	111.00	114.00	-5	5,373	-0.09%
2020/03/31	1	108.00	1	109.00	106.00	0	5,684	0.00%
2020/03/30	2	106.00	1	107.00	108.00	1	5,909	0.02%
2020/03/27	0	0.00	3	108.00	105.50	-3	5,896	-0.05%
2020/03/25	0	0.00	1	107.00	105.50	-1	5,822	-0.02%
2020/03/24	0	0.00	1	96.70	99.60	-1	5,763	-0.02%
2020/03/20	1	97.50	0	0.00	97.50	1	5,760	0.02%
2020/03/19	2	93.50	2	94.60	90.00	0	5,736	0.00%
2020/03/18	2	101.50	0	0.00	100.00	2	5,755	0.03%
2020/03/13	13	104.77	0	0.00	109.00	13	5,656	0.23%
2020/03/12	35	115.96	3	116.00	115.50	32	5,564	0.58%
2020/03/11	0	0.00	1	125.00	125.50	-1	5,449	-0.02%
2020/03/10	0	0.00	17	123.35	125.50	-17	5,433	-0.31%
2020/03/09	8	119.63	1	121.50	119.00	7	5,367	0.13%
2020/03/06	10	123.50	0	0.00	125.50	10	5,320	0.19%
2020/03/05	4	123.88	2	124.25	123.50	2	5,330	0.04%
2020/03/04	1	122.50	0	0.00	122.50	1	5,336	0.02%
2020/03/03	0	0.00	2	125.00	123.50	-2	5,354	-0.04%
2020/03/02	0	0.00	128	119.09	119.00	-128	5,356	-2.39%	大賣/鉅額交易
2020/02/27	3	122.50	11	123.50	120.00	-8	5,411	-0.15%
2020/02/26	3	128.50	4	127.38	128.00	-1	5,350	-0.02%
2020/02/25	2	125.00	0	0.00	127.00	2	5,339	0.04%
2020/02/24	0	0.00	1	126.50	126.50	-1	5,387	-0.02%
2020/02/21	0	0.00	10	128.00	125.50	-10	5,418	-0.18%
2020/02/20	1	129.00	1	130.00	127.50	0	5,410	0.00%
2020/02/19	1	127.50	0	0.00	127.50	1	5,414	0.02%
2020/02/17	0	0.00	12	130.00	128.50	-12	5,496	-0.22%
2020/02/14	0	0.00	1	127.50	128.50	-1	5,517	-0.02%
2020/02/13	5	127.70	4	127.25	127.50	1	5,663	0.02%
2020/02/12	20	127.50	21	127.31	127.50	-1	5,725	-0.02%
2020/02/11	0	0.00	2	120.75	120.50	-2	5,696	-0.04%
2020/02/07	0	0.00	11	117.59	117.50	-11	6,058	-0.18%
2020/02/06	5	119.60	10	121.00	121.00	-5	6,165	-0.08%
2020/02/05	125	119.08	34	119.04	118.50	91	6,355	1.43%	大買/
2020/02/04	1	116.00	2	119.00	119.50	-1	6,449	-0.02%
2020/02/03	191	112.19	0	0.00	112.00	191	6,647	2.87%	大買/鉅額交易
2020/01/31	20	116.50	5	115.50	115.50	15	6,521	0.23%
2020/01/30	38	122.80	2	123.50	122.50	36	6,415	0.56%
2020/01/20	1	135.00	7	136.29	136.00	-6	6,360	-0.09%
2020/01/17	1	133.50	2	135.25	135.50	-1	6,369	-0.02%
2020/01/16	1	132.50	1	134.50	134.50	0	6,364	0.00%
2020/01/15	1	133.00	0	0.00	132.00	1	6,397	0.02%
2020/01/14	1	135.50	15	135.90	136.00	-14	6,455	-0.22%
2020/01/13	0	0.00	3	134.17	134.50	-3	6,416	-0.05%
2020/01/10	2	129.75	0	0.00	129.00	2	6,453	0.03%
2020/01/09	3	131.00	1	131.50	131.00	2	6,502	0.03%
2020/01/08	1	127.00	2	129.00	127.00	-1	6,533	-0.02%
2020/01/07	19	129.68	16	129.09	129.50	3	6,544	0.05%
2020/01/06	7	133.07	0	0.00	132.00	7	6,526	0.11%
2020/01/03	1	132.50	4	135.00	133.00	-3	6,586	-0.05%
2020/01/02	25	137.52	1	138.00	137.50	24	6,633	0.36%
2019/12/30	20	136.00	1.2	137.76	136.50	18.8	6,600	0.28%
2019/12/27	2	137.00	2	136.25	135.00	0	6,597	0.00%
2019/12/26	2	136.25	23	134.54	135.50	-21	6,497	-0.32%
2019/12/25	8	130.19	11	131.00	131.50	-3	6,244	-0.05%
2019/12/23	2	124.50	1	125.00	125.00	1	6,086	0.02%
2019/12/20	2	124.50	0	0.00	125.00	2	6,103	0.03%
2019/12/19	5	124.50	0	0.00	124.50	5	6,160	0.08%
2019/12/18	2	124.25	5	125.60	124.00	-3	6,181	-0.05%
2019/12/17	6	124.50	1	124.50	124.50	5	6,162	0.08%
2019/12/16	3	124.50	4	124.63	125.00	-1	6,203	-0.02%
2019/12/13	2	120.00	22	119.93	123.50	-20	6,311	-0.32%
2019/12/12	1	121.00	0	0.00	121.00	1	6,307	0.02%
2019/12/10	1	121.50	0	0.00	121.50	1	6,726	0.01%
2019/12/09	10	125.00	1	124.00	123.00	9	6,764	0.13%
2019/12/06	11	123.45	7	122.86	123.00	4	6,779	0.06%
2019/12/05	1	123.50	3	124.17	123.00	-2	6,943	-0.03%
2019/12/03	0	0.00	3	122.17	122.50	-3	7,155	-0.04%
2019/12/02	7	119.43	2	122.00	120.00	5	7,182	0.07%
2019/11/29	7	122.43	20	121.50	122.00	-13	7,139	-0.18%
2019/11/28	2	125.25	1	125.50	125.50	1	7,159	0.01%
2019/11/27	2	126.50	3	126.50	127.00	-1	7,234	-0.01%
2019/11/26	6	126.17	11	125.91	126.00	-5	7,256	-0.07%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	1	121.00	10	121.50	121.00	-9	7,273	-0.12%
2019/11/21	20	120.28	3	120.50	121.00	17	7,340	0.23%
2019/11/20	4	121.00	20	121.75	121.50	-16	7,361	-0.22%
2019/11/19	0	0.00	1	125.50	125.00	-1	7,409	-0.01%
2019/11/18	2	128.00	11	125.59	124.50	-9	7,413	-0.12%
2019/11/15	0	0.00	14	127.43	126.50	-14	7,478	-0.19%
2019/11/14	3	124.83	6	125.25	126.00	-3	7,486	-0.04%
2019/11/13	1	125.00	6	125.92	125.50	-5	7,477	-0.07%
2019/11/12	1	121.00	5	122.00	124.00	-4	7,479	-0.05%
2019/11/11	13	117.92	1	119.00	117.50	12	7,539	0.16%
2019/11/08	10	119.30	4	121.25	119.00	6	7,534	0.08%
2019/11/07	24	121.42	100	123.22	121.00	-76	7,592	-1.00%
2019/11/06	7	127.29	142	125.06	125.00	-135	7,518	-1.80%	大賣/鉅額交易
2019/11/05	8	132.31	5	130.40	130.50	3	7,426	0.04%
2019/11/04	3	133.50	2	133.75	131.00	1	7,382	0.01%
2019/11/01	4	131.13	30	131.75	133.00	-26	7,208	-0.36%
2019/10/31	5	129.40	9	131.89	127.50	-4	7,219	-0.06%
2019/10/30	7	124.64	1	125.00	125.50	6	7,228	0.08%
2019/10/29	1	128.50	2	130.50	126.00	-1	7,315	-0.01%
2019/10/28	2	128.50	0	0.00	129.50	2	7,375	0.03%
2019/10/25	8	129.63	1	130.50	128.00	7	7,378	0.09%
2019/10/24	2	128.50	0	0.00	129.00	2	7,422	0.03%
2019/10/23	1	127.50	21	130.86	128.00	-20	7,488	-0.27%
2019/10/22	10	130.50	2	131.50	130.50	8	7,499	0.11%
2019/10/21	2	128.25	0	0.00	128.50	2	7,552	0.03%
2019/10/18	40	127.25	7	127.21	127.50	33	7,800	0.42%
2019/10/17	18	123.08	4	124.75	124.50	14	7,819	0.18%
2019/10/16	22	124.91	0	0.00	122.50	22	7,800	0.28%
2019/10/15	2	127.00	0	0.00	123.50	2	7,789	0.03%
2019/10/14	1	128.50	0	0.00	126.50	1	7,838	0.01%
2019/10/09	0	0.00	15	124.23	124.00	-15	7,876	-0.19%
2019/10/08	4	126.63	2	126.00	125.00	2	7,870	0.03%
2019/10/07	0	0.00	3	131.17	131.50	-3	7,906	-0.04%
2019/10/04	1	129.00	1	127.50	127.50	0	7,970	0.00%
2019/10/03	5	125.30	2	126.00	126.50	3	7,966	0.04%
2019/10/02	1	129.00	0	0.00	129.00	1	7,944	0.01%
2019/10/01	2	130.50	2	129.50	129.50	0	7,933	0.00%
2019/09/27	4	125.00	4	126.00	125.50	0	7,941	0.00%
2019/09/26	0	0.00	1	131.50	130.00	-1	7,968	-0.01%
2019/09/25	1	130.00	0	0.00	128.50	1	8,040	0.01%
2019/09/24	2	130.00	0	0.00	128.50	2	8,341	0.02%
2019/09/23	17	130.00	4	130.00	130.50	13	8,363	0.16%
2019/09/20	6	132.50	1	133.00	133.00	5	8,474	0.06%
2019/09/19	2	133.00	0	0.00	132.00	2	8,483	0.02%
2019/09/18	18	134.92	0	0.00	134.50	18	8,440	0.21%
2019/09/17	0	0.00	1	139.00	140.00	-1	8,313	-0.01%
2019/09/16	1	135.50	1	138.00	139.00	0	8,364	0.00%
2019/09/12	34	131.74	23	135.70	136.00	11	8,359	0.13%
2019/09/11	0	0.00	2	131.50	130.00	-2	8,218	-0.02%
2019/09/10	17	128.38	2	128.00	127.50	15	8,177	0.18%
2019/09/09	5	128.70	10	128.80	128.00	-5	8,163	-0.06%
2019/09/06	3	136.00	6	135.50	135.50	-3	8,020	-0.04%
2019/09/05	5	136.50	18	138.03	139.50	-13	8,001	-0.16%
2019/09/04	0	0.00	5	131.30	134.00	-5	7,930	-0.06%
2019/09/03	3	133.67	2	134.00	133.50	1	8,053	0.01%
2019/09/02	12	130.00	0	0.00	133.50	12	8,114	0.15%
2019/08/30	4	133.38	1	133.00	132.00	3	8,096	0.04%
2019/08/29	1	134.50	0	0.00	136.50	1	8,041	0.01%
2019/08/27	0	0.00	2	136.00	133.50	-2	8,051	-0.02%
2019/08/26	7	133.36	0	0.00	131.50	7	8,014	0.09%
2019/08/23	1	136.50	0.3	139.00	139.00	0.7	7,968	0.01%
2019/08/22	5	139.50	4.1	139.71	139.50	0.9	7,947	0.01%
2019/08/21	4	136.13	4	136.88	137.00	0	7,910	0.00%
2019/08/20	4	136.88	2	138.75	135.50	2	7,986	0.03%
2019/08/19	3	133.83	0	0.00	134.00	3	7,943	0.04%
2019/08/14	0	0.00	3	133.50	134.50	-3	7,857	-0.04%
2019/08/13	3	127.50	3	128.50	127.00	0	7,700	0.00%
2019/08/12	2	128.00	1	130.50	125.00	1	7,680	0.01%
2019/08/08	1	125.50	3	124.00	126.00	-2	7,580	-0.03%
2019/08/07	2	122.75	0	0.00	121.50	2	7,480	0.03%
2019/08/06	0	0.00	1	119.00	119.00	-1	7,366	-0.01%
2019/08/02	2	119.50	0	0.00	118.00	2	7,331	0.03%
2019/08/01	3	125.33	5	126.80	126.00	-2	7,255	-0.03%
2019/07/31	2	121.75	0	0.00	120.00	2	6,983	0.03%
2019/07/29	1	122.50	3	122.00	121.50	-2	6,894	-0.03%
2019/07/26	1	127.00	1	125.50	124.00	0	6,936	0.00%
2019/07/25	1	122.00	1	123.50	123.00	0	6,856	0.00%
2019/07/23	2	121.00	0	0.00	119.50	2	6,821	0.03%
2019/07/22	3	119.33	15	119.07	121.50	-12	6,689	-0.18%
2019/07/19	0	0.00	17	114.82	115.00	-17	6,405	-0.27%
2019/07/18	4	109.00	0	0.00	109.00	4	6,313	0.06%
2019/07/17	1	112.00	0	0.00	110.00	1	6,334	0.02%
2019/07/16	0	0.00	3	113.50	111.00	-3	6,304	-0.05%
2019/07/15	2	112.00	5	111.90	113.00	-3	6,262	-0.05%
2019/07/12	3	110.00	2	110.25	110.00	1	6,250	0.02%
2019/07/11	7	108.00	38	108.33	108.50	-31	6,257	-0.50%
2019/07/10	6	103.83	7	103.79	102.50	-1	6,288	-0.02%
2019/07/05	1	100.00	0	0.00	100.50	1	6,183	0.02%
2019/07/03	2	100.50	0	0.00	99.80	2	6,297	0.03%
2019/07/02	11	103.41	2	101.50	102.50	9	6,275	0.14%
2019/07/01	125	102.50	17	100.24	103.00	108	6,241	1.73%	大買/鉅額交易
2019/06/28	1	93.40	0	0.00	93.70	1	5,961	0.02%
2019/06/27	12	97.78	13	95.96	95.60	-1	6,064	-0.02%
2019/06/24	3	94.80	0	0.00	94.70	3	6,214	0.05%
2019/06/21	1	94.80	0	0.00	95.10	1	6,306	0.02%
2019/06/20	0	0.00	3	97.70	98.50	-3	6,166	-0.05%
2019/06/19	0	0.00	3	95.00	95.70	-3	6,030	-0.05%
2019/06/10	0	0.00	1	85.50	87.00	-1	5,811	-0.02%
2019/06/06	1	81.90	0	0.00	82.00	1	5,772	0.02%
2019/06/04	0	0.00	1	84.00	83.40	-1	5,710	-0.02%
2019/06/03	102	85.49	17	86.42	85.90	85	5,677	1.50%	大買/
2019/05/27	32	81.09	0	0.00	81.70	32	5,889	0.54%
2019/05/21	0	0.00	1	90.00	90.60	-1	6,014	-0.02%
2019/05/20	3	88.33	10	87.35	87.60	-7	6,031	-0.12%
2019/05/17	4	90.20	4	91.40	89.90	0	5,988	0.00%
2019/05/16	3	94.70	0	0.00	92.70	3	6,015	0.05%
2019/05/15	0	0.00	1	95.00	97.90	-1	6,111	-0.02%
2019/05/13	2	92.80	0	0.00	92.80	2	6,252	0.03%
2019/05/10	1	99.90	0	0.00	97.50	1	6,207	0.02%
2019/05/09	1	98.30	1	100.50	98.60	0	6,259	0.00%
2019/05/07	1	94.80	0	0.00	94.60	1	6,146	0.02%
2019/05/06	22	93.68	0	0.00	93.40	22	6,159	0.36%
2019/04/26	15	99.59	0	0.00	100.00	15	6,595	0.23%
2019/04/23	25	103.64	1	105.00	103.50	24	6,876	0.35%
2019/04/22	1	110.00	0	0.00	107.50	1	6,782	0.01%
2019/04/19	3	107.00	1	110.50	107.00	2	6,710	0.03%
2019/04/18	8	110.25	4	110.38	107.50	4	6,646	0.06%
2019/04/17	3	111.00	8	110.13	111.50	-5	6,561	-0.08%
2019/04/16	17	106.85	23	107.80	109.00	-6	6,455	-0.09%
2019/04/12	5	102.50	10	102.00	100.50	-5	6,194	-0.08%
2019/04/11	0	0.00	10	105.95	101.50	-10	6,168	-0.16%
2019/04/10	2	104.00	0	0.00	103.50	2	6,091	0.03%
2019/04/09	5	99.70	0	0.00	99.70	5	6,018	0.08%
2019/04/08	9	100.44	0	0.00	99.40	9	5,901	0.15%
2019/04/03	8	101.00	0	0.00	100.50	8	5,827	0.14%
2019/04/02	4	104.75	0	0.00	104.50	4	5,757	0.07%
2019/04/01	5	102.30	6	105.42	102.50	-1	5,726	-0.02%
2019/03/29	5	100.90	11	105.64	106.50	-6	5,539	-0.11%
2019/03/28	4	98.13	0	0.00	97.00	4	5,363	0.07%
2019/03/27	3	100.50	13	101.54	99.60	-10	5,392	-0.19%
2019/03/26	9	97.76	4	97.10	98.40	5	5,369	0.09%
2019/03/22	0	0.00	3	99.60	96.10	-3	5,353	-0.06%
2019/03/21	0	0.00	2	97.65	98.00	-2	5,329	-0.04%
2019/03/20	2	97.10	0	0.00	96.60	2	5,318	0.04%
2019/03/19	0	0.00	3	98.50	97.00	-3	5,316	-0.06%
2019/03/15	4	99.18	10	99.18	98.00	-6	5,323	-0.11%
2019/03/14	3	96.30	2	94.00	96.30	1	5,242	0.02%
2019/03/06	6	93.17	7	93.17	93.00	-1	5,457	-0.02%
2019/03/05	0	0.00	16	91.81	94.90	-16	5,344	-0.30%
2019/03/04	6	93.10	0	0.00	93.00	6	5,294	0.11%
2019/02/25	1	96.50	1	96.00	96.50	0	4,981	0.00%
2019/02/22	5	94.50	7.1	93.81	93.50	-2.1	4,873	-0.04%
2019/02/21	7	92.99	7	92.09	92.30	0	4,762	0.00%
2019/02/20	0	0.00	8	91.83	90.20	-8	4,623	-0.17%
2019/02/19	0	0.00	30	89.83	90.00	-30	4,541	-0.66%
2019/02/18	4	89.10	15	87.73	87.70	-11	4,454	-0.25%
2019/02/15	0	0.00	10	87.54	88.20	-10	4,421	-0.23%
2019/02/14	5	88.40	1	88.00	87.00	4	4,304	0.09%
2019/02/13	8	85.20	5	85.62	84.50	3	4,141	0.07%
2019/02/12	1	83.00	3	81.47	82.00	-2	4,023	-0.05%
2019/02/11	2	80.70	0	0.00	80.40	2	3,909	0.05%
2019/01/29	4	77.40	0	0.00	77.40	4	3,802	0.11%
2019/01/25	1	78.90	3	78.80	78.70	-2	3,827	-0.05%
2019/01/24	1	81.00	0	0.00	80.10	1	3,808	0.03%
2019/01/23	1	81.60	5	81.76	81.50	-4	3,787	-0.11%
2019/01/22	5	79.60	5	79.10	79.50	0	3,554	0.00%
2019/01/21	3	80.00	9	79.11	80.40	-6	3,406	-0.18%
2019/01/18	26	78.10	17	78.57	76.60	9	3,335	0.27%
2019/01/17	0	0.00	5	75.50	74.30	-5	3,250	-0.15%
2019/01/16	25	74.27	17	75.25	75.70	8	3,108	0.26%
2019/01/15	1	68.20	0	0.00	68.90	1	2,928	0.03%
2019/01/14	1	68.80	0	0.00	68.00	1	2,934	0.03%
2019/01/11	0	0.00	20	69.40	68.70	-20	2,976	-0.67%
2019/01/07	1	68.50	2	68.25	68.60	-1	2,978	-0.03%
2019/01/04	0	0.00	100	65.22	65.30	-100	3,006	-3.33%
2019/01/03	0	0.00	10	66.70	66.60	-10	3,043	-0.33%
2018/12/27	1	66.80	0	0.00	65.40	1	3,084	0.03%
2018/12/25	0	0.00	10	65.70	66.40	-10	3,057	-0.33%
2018/12/24	6	67.40	0	0.00	67.50	6	3,068	0.20%
2018/12/21	10	67.10	11	66.56	67.50	-1	3,076	-0.03%
2018/12/20	11	66.93	0	0.00	64.20	11	3,016	0.36%
2018/12/19	5	67.06	5	67.50	67.40	0	2,947	0.00%
2018/12/18	19	71.79	0	70.20	68.90	19	2,836	0.67%
2018/12/17	6	76.50	0	0.00	75.70	6	2,734	0.22%
2018/12/14	11	77.78	10	77.30	77.30	1	2,734	0.04%
2018/12/13	1	78.40	1	81.50	78.40	0	2,716	0.00%
2018/12/12	2	80.85	0	0.00	81.20	2	2,686	0.07%
2018/12/11	0	0.00	11	79.93	81.00	-11	2,684	-0.41%
2018/12/10	10	77.80	5	78.32	77.50	5	2,655	0.19%
2018/12/07	6	76.07	0	0.00	76.20	6	2,633	0.23%
2018/12/06	4	77.20	2	80.00	76.30	2	2,565	0.08%
2018/12/04	0	0.00	1	86.40	88.10	-1	2,457	-0.04%
2018/12/03	0	0.00	3	80.03	80.10	-3	2,343	-0.13%
2018/11/30	2	73.55	0	0.00	72.90	2	2,262	0.09%
2018/11/29	2	77.20	9	75.96	75.00	-7	2,259	-0.31%
2018/11/28	0	0.00	10	74.00	73.80	-10	2,275	-0.44%
2018/11/27	1	71.70	1	73.80	72.60	0	2,265	0.00%
2018/11/22	1	71.20	0	0.00	70.20	1	2,381	0.04%
2018/11/19	0	0.00	3	72.07	72.30	-3	2,512	-0.12%
2018/11/15	1	70.10	0	0.00	70.10	1	2,556	0.04%
2018/11/13	2	67.80	0	0.00	69.00	2	2,634	0.08%
2018/11/07	1	70.60	2	71.65	72.40	-1	2,678	-0.04%
2018/11/06	0	0.00	7	73.13	70.00	-7	2,714	-0.26%
2018/11/05	2	68.00	3	72.00	72.00	-1	2,727	-0.04%
2018/11/02	0	0.00	3	70.00	68.90	-3	2,730	-0.11%
2018/11/01	1	64.90	1	67.40	66.00	0	2,732	0.00%
2018/10/30	2	58.00	0	0.00	57.90	2	2,716	0.07%
2018/10/25	7	60.71	0	0.00	59.20	7	2,941	0.24%
2018/10/24	3	66.50	1	68.10	65.70	2	2,905	0.07%
2018/10/23	3	69.00	0	0.00	67.50	3	2,860	0.10%
2018/10/19	2	71.40	0	0.00	74.60	2	2,830	0.07%
2018/10/16	0	0.00	7	73.24	74.00	-7	2,861	-0.24%
2018/10/12	6	65.47	0	0.00	69.50	6	2,859	0.21%
2018/10/11	18	70.44	0	0.00	70.20	18	2,793	0.64%
2018/10/04	0	0.00	1	85.30	86.70	-1	2,713	-0.04%
2018/10/02	0	0.00	1	86.80	85.40	-1	2,727	-0.04%
2018/10/01	1	85.60	1	87.90	88.10	0	2,723	0.00%
2018/09/28	0	0.00	5	85.90	86.00	-5	2,749	-0.18%
2018/09/25	2	83.05	0	0.00	83.70	2	2,725	0.07%
2018/09/20	3	78.80	0	0.00	79.00	3	2,723	0.11%
2018/09/19	2	81.70	0	0.00	80.70	2	2,698	0.07%
2018/09/14	1	81.50	3	84.00	84.40	-2	2,685	-0.07%
2018/09/13	0	0.00	3	81.00	81.00	-3	2,676	-0.11%
2018/09/12	0	0.00	2	77.50	78.50	-2	2,658	-0.08%
2018/09/11	3	75.00	0	0.00	77.40	3	2,657	0.11%
2018/09/10	5	78.06	0	0.00	78.00	5	2,613	0.19%
2018/09/07	0	0.00	13	86.20	84.40	-13	2,634	-0.49%
2018/09/04	97	88.50	1	90.10	90.60	96	2,592	3.70%
2018/09/03	10	87.90	0	0.00	86.60	10	2,549	0.39%
2018/08/30	2	89.75	0	0.00	88.40	2	2,579	0.08%
2018/08/29	0	0.00	6	94.02	94.40	-6	2,556	-0.23%
2018/08/28	1	92.50	0	0.00	92.50	1	2,553	0.04%
2018/08/24	3	89.00	0	0.00	89.50	3	2,561	0.12%
2018/08/22	2	90.10	0	0.00	89.90	2	2,536	0.08%
2018/08/20	6	89.42	26	89.65	88.50	-20	2,505	-0.80%
2018/08/17	2	92.00	0	0.00	91.10	2	2,471	0.08%
2018/08/15	1	94.70	0	0.00	92.90	1	2,455	0.04%
2018/08/14	0	0.00	1	94.90	95.50	-1	2,477	-0.04%
2018/08/13	3	94.73	20	94.00	93.60	-17	2,460	-0.69%
2018/08/09	0	0.00	1	98.80	99.20	-1	2,407	-0.04%
2018/08/03	1	94.30	0	0.00	94.10	1	2,562	0.04%
2018/08/02	0	0.00	3	95.60	98.50	-3	2,562	-0.12%
2018/08/01	2	94.80	15	95.24	96.00	-13	2,486	-0.52%
2018/07/31	0	0.00	1	88.80	88.00	-1	2,416	-0.04%
2018/07/30	0	0.00	4	86.90	85.60	-4	2,440	-0.16%
2018/07/27	0	0.00	1	86.00	86.00	-1	2,466	-0.04%
2018/07/26	0	0.00	1	84.30	84.20	-1	2,493	-0.04%
2018/07/25	0	0.00	8	82.60	83.90	-8	2,506	-0.32%
2018/07/24	3	81.87	2	83.60	83.60	1	2,546	0.04%
2018/07/20	0	0.00	1	82.80	84.80	-1	2,676	-0.04%
2018/07/16	1	77.50	0	0.00	78.60	1	2,899	0.03%
2018/07/12	0	0.00	1	74.80	75.20	-1	2,959	-0.03%
2018/07/11	3	75.57	0	0.00	74.00	3	2,978	0.10%
2018/07/10	2	74.60	0	0.00	75.80	2	3,002	0.07%
2018/07/09	0	0.00	4	74.90	75.50	-4	3,000	-0.13%
2018/07/06	0	0.00	1	72.80	73.00	-1	3,019	-0.03%
2018/07/03	1	78.30	0	0.00	77.60	1	3,060	0.03%
2018/06/28	0	0.00	60	78.68	77.80	-60	3,091	-1.94%
2018/06/26	0	0.00	2	79.00	79.40	-2	3,137	-0.06%
2018/06/22	1	79.20	0	0.00	78.80	1	3,182	0.03%
2018/06/20	0	0.00	1	81.30	81.00	-1	3,247	-0.03%
2018/06/19	1	85.60	0	0.00	84.10	1	3,305	0.03%
2018/06/15	4	84.50	0	0.00	84.50	4	3,368	0.12%
2018/06/08	3	89.33	0	0.00	88.60	3	3,424	0.09%
2018/06/06	1	88.60	6	88.22	87.90	-5	3,391	-0.15%
2018/06/05	20	87.90	7	88.00	87.10	13	3,351	0.39%
2018/06/01	1	82.20	1	82.30	84.40	0	3,287	0.00%
2018/05/29	7	84.19	0	0.00	82.80	7	3,291	0.21%
2018/05/28	0	0.00	7	85.20	85.10	-7	3,302	-0.21%
2018/05/25	0	0.00	2	82.20	83.40	-2	3,301	-0.06%
2018/05/24	7	82.50	3	82.90	82.50	4	3,325	0.12%
2018/05/23	0	0.00	2	84.80	83.90	-2	3,379	-0.06%
2018/05/22	6	86.13	0	0.00	85.80	6	3,381	0.18%
2018/05/16	1	84.10	1	83.40	83.50	0	3,417	0.00%
2018/05/15	2	84.75	4	83.88	83.50	-2	3,424	-0.06%
2018/05/14	1	84.50	5	83.24	83.60	-4	3,457	-0.12%
2018/05/11	36	82.42	1	83.50	83.60	35	3,406	1.03%
2018/05/10	0	0.00	1	79.40	79.40	-1	3,197	-0.03%
2018/05/08	5	70.68	0	0.00	71.10	5	3,089	0.16%
2018/05/07	0	0.00	5	68.50	69.50	-5	3,062	-0.16%
2018/05/03	8	73.21	0	0.00	73.30	8	3,006	0.27%
2018/04/30	0	0.00	2	73.00	73.00	-2	2,964	-0.07%
2018/04/26	4	76.75	0	0.00	74.70	4	2,810	0.14%
2018/04/24	60	74.91	0	0.00	76.80	60	2,821	2.13%
2018/04/20	1	85.60	0	0.00	84.10	1	2,781	0.04%
2018/04/13	10	90.50	0	0.00	90.50	10	2,746	0.36%
2018/04/03	0	0.00	10	92.00	91.70	-10	2,747	-0.36%
2018/03/28	3	94.30	0	0.00	94.10	3	2,833	0.11%
2018/03/27	3	97.17	0	0.00	96.60	3	2,851	0.11%
2018/03/26	10	95.95	0	0.00	95.60	10	2,946	0.34%
2018/03/23	5	94.60	0	0.00	95.10	5	3,061	0.16%
2018/03/22	4	99.75	20	99.33	98.10	-16	3,053	-0.52%
2018/03/21	1	102.00	0	0.00	101.50	1	3,027	0.03%
2018/03/20	2	105.25	1	106.50	105.00	1	2,991	0.03%
2018/03/16	1	105.50	1	107.00	110.00	0	3,068	0.00%
2018/03/15	5	104.00	10	105.65	108.00	-5	3,106	-0.16%
2018/03/13	5	103.70	0	0.00	105.00	5	3,203	0.16%
2018/03/12	5	102.50	0	0.00	102.00	5	3,292	0.15%
2018/03/09	15	102.50	0	0.00	103.00	15	3,384	0.44%
2018/03/07	0	0.00	1	104.00	102.00	-1	3,449	-0.03%
2018/03/06	0	0.00	10	105.00	104.00	-10	3,500	-0.29%
2018/03/05	0	0.00	1	105.50	105.50	-1	3,508	-0.03%
2018/03/02	1	105.00	11	107.50	104.00	-10	3,521	-0.28%
2018/03/01	2	109.50	0	0.00	109.50	2	3,489	0.06%
2018/02/26	0	0.00	42	109.98	109.50	-42	3,510	-1.20%
2018/02/23	4	109.50	2	112.00	111.00	2	3,484	0.06%
2018/02/21	0	0.00	4	105.75	106.50	-4	3,435	-0.12%
2018/02/12	3	102.50	1	102.00	102.00	2	3,415	0.06%
2018/02/09	1	96.50	1	100.50	101.00	0	3,417	0.00%
2018/02/08	5	99.00	0	0.00	99.30	5	3,395	0.15%
2018/02/07	10	99.75	0	0.00	98.10	10	3,375	0.30%
2018/02/05	5	100.50	0	0.00	100.50	5	3,360	0.15%
2018/01/31	6	102.42	0	0.00	102.50	6	3,352	0.18%
2018/01/30	20	104.25	0	0.00	103.00	20	3,368	0.59%
2018/01/29	2	103.50	3	105.50	106.50	-1	3,358	-0.03%
2018/01/26	0	0.00	30	100.33	99.70	-30	3,331	-0.90%
2018/01/24	1	101.50	0	0.00	101.50	1	3,406	0.03%
2018/01/23	3	100.83	0	0.00	100.50	3	3,434	0.09%
2018/01/22	1	101.00	20	100.88	101.50	-19	3,522	-0.54%
2018/01/19	1	99.50	1	100.50	99.10	0	3,508	0.00%
2018/01/18	1	105.00	1	104.00	103.50	0	3,441	0.00%
2018/01/16	2	111.50	3	111.50	110.00	-1	3,336	-0.03%
2018/01/15	6	115.08	6	112.58	113.00	0	3,331	0.00%
2018/01/12	1	109.00	1	108.50	109.00	0	3,324	0.00%
2018/01/11	1	103.00	6	102.50	103.50	-5	3,297	-0.15%
2018/01/10	1	101.50	0	0.00	102.00	1	3,310	0.03%
2018/01/05	1	103.50	0	0.00	102.50	1	3,374	0.03%
2018/01/03	0	0.00	1	106.50	104.50	-1	3,380	-0.03%
2018/01/02	10	104.00	0	0.00	104.00	10	3,441	0.29%