台光電 (2383)-元大-信義券商分點個股進出

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
420.0
漲跌
▼6.0
漲幅
-1.41%
成交量
6,706張
產業
上市電子零組件類股▲0.29%
1151人加入追蹤

立即追蹤
本地時間:14:30(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－元大-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	0.1	424.50	426.00	-0.1	8,470	0.00%
2024/05/03	1	427.00	0	0.00	416.50	1	8,418	0.01%
2024/05/02	1	427.50	2.1	429.32	421.50	-1.1	8,368	-0.01%
2024/04/30	66	415.93	0	410.50	412.00	66	8,227	0.80%
2024/04/29	0.1	407.39	0	0.00	406.50	0.1	8,230	0.00%
2024/04/26	40.1	399.75	0	0.00	397.00	40.1	8,378	0.48%
2024/04/25	168	395.25	6	391.25	382.50	162	8,393	1.93%	大買/鉅額交易
2024/04/24	1.1	395.02	2.1	393.62	391.50	-1	8,323	-0.01%
2024/04/23	0	379.50	0	0.00	376.00	0	8,233	0.00%
2024/04/22	0.1	356.77	2	361.00	350.50	-1.9	8,168	-0.02%
2024/04/19	3.1	375.92	3.1	375.39	375.50	0	8,133	0.00%
2024/04/18	3.1	382.65	3.1	383.30	385.00	0	8,075	0.00%
2024/04/17	4.1	374.50	2	374.00	372.50	2.1	8,074	0.03%
2024/04/16	2.1	373.36	1	373.49	374.50	1.1	8,012	0.01%
2024/04/15	3.1	397.57	3	394.82	383.00	0.1	7,911	0.00%
2024/04/12	5	404.20	2.1	403.23	402.00	3	7,801	0.04%
2024/04/11	3.1	402.53	3	403.00	400.50	0.1	7,786	0.00%
2024/04/10	6.3	415.42	3	404.17	405.50	3.3	7,726	0.04%
2024/04/09	0	439.50	0	0.00	434.50	0	7,536	0.00%
2024/04/08	63	440.36	59.2	439.49	445.00	3.8	7,447	0.05%
2024/04/03	0.1	410.64	0	0.00	410.50	0.1	7,161	0.00%
2024/04/02	1.3	400.10	0.1	399.00	400.50	1.2	7,099	0.02%
2024/04/01	0	401.58	0.1	402.00	398.50	0	7,050	0.00%
2024/03/28	0	406.17	0.1	405.25	403.00	-0.1	6,929	0.00%
2024/03/27	1	410.01	0	0.00	415.00	1	6,875	0.01%
2024/03/26	0.1	408.39	0	0.00	409.00	0.1	6,928	0.00%
2024/03/22	0	0.00	0	431.50	427.50	0	6,991	0.00%
2024/03/21	5	417.70	6	427.83	420.50	-1	6,932	-0.01%
2024/03/20	0.1	412.00	0	0.00	406.00	0.1	6,892	0.00%
2024/03/19	1.1	413.05	0.1	415.50	418.00	1	6,850	0.01%
2024/03/18	0.1	411.00	0.2	408.33	412.00	-0.1	6,707	0.00%
2024/03/15	1.2	406.86	2	408.50	414.00	-0.8	6,620	-0.01%
2024/03/14	0.4	398.49	0	0.00	394.00	0.4	6,383	0.01%
2024/03/13	3.3	413.85	0.1	407.25	405.00	3.2	6,128	0.05%
2024/03/12	9.6	463.61	6	462.67	450.00	3.6	5,815	0.06%
2024/03/11	0.2	496.25	0	0.00	496.00	0.2	5,591	0.00%
2024/03/08	0.3	505.80	2.2	509.82	490.00	-2	5,572	-0.03%
2024/03/07	2.1	533.39	1	521.00	522.00	1.1	5,537	0.02%
2024/03/06	0.2	516.00	1	510.00	514.00	-0.8	5,502	-0.01%
2024/03/05	0	0.00	0.2	494.50	498.50	-0.2	5,595	0.00%
2024/03/04	1	490.00	3	487.50	487.00	-2	5,646	-0.04%
2024/03/01	0.4	494.59	0	492.50	494.00	0.4	5,785	0.01%
2024/02/29	5.1	496.52	0	0.00	495.00	5.1	5,748	0.09%
2024/02/27	0.1	495.50	6	510.83	504.00	-6	5,705	-0.10%
2024/02/26	0.1	523.00	0.1	523.00	524.00	0	5,677	0.00%
2024/02/23	11.1	518.71	8.1	507.56	510.00	3	5,669	0.05%
2024/02/22	0	505.00	1	511.00	490.50	-1	5,654	-0.02%
2024/02/21	1	494.51	1	498.00	492.50	0	5,673	0.00%
2024/02/20	2.2	503.38	10	495.00	509.00	-7.8	5,651	-0.14%
2024/02/19	0	531.00	0	0.00	515.00	0	5,618	0.00%
2024/02/16	2.1	522.05	3	537.00	534.00	-1	5,631	-0.02%
2024/02/15	3	541.67	20	537.30	545.00	-17	5,569	-0.31%
2024/02/05	20	491.00	1	489.00	497.50	19	5,468	0.35%
2024/02/02	2.2	477.18	6	476.08	475.00	-3.8	5,374	-0.07%
2024/02/01	4	450.01	0.1	449.00	450.00	3.9	5,267	0.07%
2024/01/31	1.1	474.36	0	0.00	461.00	1.1	5,211	0.02%
2024/01/30	1	470.00	5.2	464.90	470.50	-4.2	5,137	-0.08%
2024/01/29	2	428.75	1	430.00	431.50	1	5,004	0.02%
2024/01/26	1	412.00	0	0.00	414.50	1	4,999	0.02%
2024/01/25	2.1	417.00	1	419.83	414.50	1.1	5,057	0.02%
2024/01/24	0.1	432.52	0	0.00	424.50	0.1	5,060	0.00%
2024/01/23	0.2	435.25	7.1	431.34	439.00	-6.9	5,118	-0.13%
2024/01/22	30	434.37	25	435.20	435.50	5	5,055	0.10%
2024/01/19	12	396.00	1.1	392.18	396.00	10.9	4,915	0.22%
2024/01/18	1	382.50	0	0.00	382.00	1	4,946	0.02%
2024/01/17	15	387.80	0	0.00	385.00	15	4,957	0.30%
2024/01/16	0	0.00	1	392.00	392.00	-1	4,953	-0.02%
2024/01/15	1	386.50	0	0.00	385.00	1	4,943	0.02%
2024/01/12	0	0.00	10	380.00	381.50	-10	4,934	-0.20%
2024/01/11	0	377.50	2	366.50	376.00	-2	4,942	-0.04%
2024/01/10	1	360.00	0	0.00	358.50	1	4,996	0.02%
2024/01/09	0	0.00	1	367.50	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	2	356.75	0	0.00	361.50	2	5,204	0.04%
2024/01/03	10	364.50	0	0.00	362.50	10	5,278	0.19%
2024/01/02	1.1	365.41	0	0.00	366.00	1.1	5,306	0.02%
2023/12/29	0	0.00	5	379.60	382.00	-5	5,307	-0.09%
2023/12/28	0	0.00	1	377.50	377.00	-1	5,329	-0.02%
2023/12/27	0	0.00	10	373.50	377.50	-10	5,332	-0.19%
2023/12/26	2	374.50	0	0.00	374.50	2	5,430	0.04%
2023/12/22	0	0.00	1	377.00	375.50	-1	5,507	-0.02%
2023/12/21	11	367.45	1	370.00	371.00	10	5,527	0.18%
2023/12/18	1.3	370.65	0	0.00	368.50	1.3	5,526	0.02%
2023/12/15	2	375.27	0	0.00	376.00	2	5,540	0.04%
2023/12/14	3	378.17	1.2	378.52	378.00	1.8	5,498	0.03%
2023/12/13	3	384.33	1.1	388.91	383.00	1.9	5,483	0.03%
2023/12/12	1	382.50	1	381.00	381.00	0	5,549	0.00%
2023/12/11	1	393.00	4	393.38	391.50	-3	5,579	-0.05%
2023/12/08	1	396.00	2	394.00	393.50	-1	5,705	-0.02%
2023/12/07	5	386.50	10	388.75	384.00	-5	5,716	-0.09%
2023/12/06	5	389.00	5	392.00	386.50	0	5,793	0.00%
2023/12/05	7	381.07	5	383.50	385.00	2	5,852	0.03%
2023/12/04	7.1	393.55	10.1	395.19	391.50	-3	5,829	-0.05%
2023/12/01	0	385.50	1	394.00	389.00	-1	5,874	-0.02%
2023/11/30	3	377.33	2	383.50	380.00	1	5,930	0.02%
2023/11/29	13.1	371.43	0	0.00	372.00	13.1	5,868	0.22%
2023/11/28	12.3	379.71	15	375.00	378.50	-2.7	5,842	-0.05%
2023/11/27	10.2	403.97	5	399.50	398.00	5.2	5,820	0.09%
2023/11/23	0	0.00	2	428.25	422.50	-2	5,871	-0.03%
2023/11/22	1	422.50	0	426.00	424.50	1	5,915	0.02%
2023/11/21	2.3	437.41	1	429.00	436.00	1.3	6,000	0.02%
2023/11/20	0	0.00	0.1	443.00	440.00	-0.1	6,070	0.00%
2023/11/16	0.1	408.50	0	0.00	414.50	0.1	6,136	0.00%
2023/11/15	2	415.00	1	411.00	411.00	1	6,128	0.02%
2023/11/14	0.1	418.50	0	419.00	419.00	0.1	6,211	0.00%
2023/11/13	0	0.00	2	420.75	422.00	-2	6,319	-0.03%
2023/11/08	0.1	403.00	1	409.34	404.00	-0.9	6,595	-0.01%
2023/11/07	1	395.50	1	398.50	399.50	0	6,763	0.00%
2023/11/06	3	398.17	1.1	400.29	400.50	1.9	6,990	0.03%
2023/11/03	0.1	387.00	0	0.00	388.00	0.1	7,094	0.00%
2023/11/02	0	0.00	0.1	380.45	383.00	-0.1	7,272	0.00%
2023/10/31	11	364.36	11.1	364.72	359.00	-0.1	7,586	0.00%
2023/10/27	1	390.00	0	0.00	383.00	1	7,915	0.01%
2023/10/26	3.1	395.90	21	401.98	388.50	-17.9	8,058	-0.22%
2023/10/19	3	396.33	0.1	404.50	400.00	2.9	8,664	0.03%
2023/10/18	0	400.00	8	404.25	402.00	-8	8,826	-0.09%
2023/10/17	5	412.50	0	0.00	418.00	5	8,909	0.06%
2023/10/16	10	413.75	0	0.00	411.00	10	8,954	0.11%
2023/10/12	0	430.89	0	0.00	428.50	0	9,090	0.00%
2023/10/11	0	442.85	1	441.00	431.00	-1	9,142	-0.01%
2023/10/06	4.1	444.24	4	439.00	439.50	0.1	9,245	0.00%
2023/10/05	2	438.50	2.1	443.52	445.00	-0.1	9,295	0.00%
2023/10/04	0	439.00	1	437.00	441.00	-1	9,406	-0.01%
2023/10/03	2.1	440.47	0	0.00	435.50	2.1	9,511	0.02%
2023/10/02	0.1	448.20	2	448.49	449.00	-2	9,539	-0.02%
2023/09/28	7	427.64	0	426.50	428.00	7	9,576	0.07%
2023/09/27	2	412.00	0	0.00	418.00	2	9,675	0.02%
2023/09/25	0	0.00	1	410.00	408.50	-1	9,809	-0.01%
2023/09/22	1	385.50	4	398.00	402.00	-3	9,809	-0.03%
2023/09/21	3	392.50	0	0.00	392.50	3	9,762	0.03%
2023/09/20	0	403.63	10	410.25	406.50	-10	9,686	-0.10%
2023/09/19	5	403.00	1	400.00	398.00	4	9,659	0.04%
2023/09/18	5	411.00	0	0.00	406.50	5	9,634	0.05%
2023/09/15	0	0.00	0.2	422.50	423.00	-0.2	9,593	0.00%
2023/09/14	1	423.00	2	423.00	424.00	-1	9,530	-0.01%
2023/09/13	14	409.22	15	415.03	421.50	-1	9,503	-0.01%
2023/09/12	0	429.00	1	441.00	431.00	-1	9,412	-0.01%
2023/09/11	1	447.88	1	427.50	437.00	0	9,418	0.00%
2023/09/08	2	436.00	0	0.00	446.50	2	9,407	0.02%
2023/09/07	0	446.69	1	447.50	446.50	-1	9,388	-0.01%
2023/09/06	2	453.98	2	448.75	450.00	0	9,425	0.00%
2023/09/04	1	442.00	1	436.00	439.00	0	9,411	0.00%
2023/09/01	1	447.00	3	445.67	438.50	-2	9,406	-0.02%
2023/08/31	2	444.00	3	438.43	437.50	-1	9,347	-0.01%
2023/08/30	2	424.50	10.2	421.49	415.50	-8.2	9,152	-0.09%
2023/08/29	10	403.75	6	403.90	403.50	4	9,075	0.04%
2023/08/28	10	407.50	5	415.00	404.00	5	9,055	0.06%
2023/08/25	6.2	424.93	8	425.69	420.00	-1.8	9,075	-0.02%
2023/08/24	2	453.96	7	450.79	445.00	-5	9,014	-0.06%
2023/08/23	16	445.94	10	442.40	442.00	6	8,944	0.07%
2023/08/22	12	437.33	24	434.60	433.50	-12	8,990	-0.13%
2023/08/21	4	436.41	10	427.95	422.00	-6	9,125	-0.07%
2023/08/18	6	437.17	5	438.80	427.00	1	9,170	0.01%
2023/08/17	15	438.79	12	435.13	435.50	3	9,067	0.03%
2023/08/16	11	438.73	0	0.00	438.50	11	9,107	0.12%
2023/08/15	8.1	425.64	3.1	430.77	425.00	5	9,045	0.06%
2023/08/14	0.1	409.83	1.7	404.38	406.00	-1.6	8,950	-0.02%
2023/08/11	7.6	405.96	7	405.43	405.00	0.6	8,848	0.01%
2023/08/10	2.1	400.20	2	422.75	406.50	0.1	8,650	0.00%
2023/08/09	1.1	433.78	0	0.00	443.50	1.1	8,397	0.01%
2023/08/08	5	439.10	6	439.00	440.50	-1	8,245	-0.01%
2023/08/07	17	433.35	19	428.18	440.00	-2	8,015	-0.02%
2023/08/04	10	395.61	9	398.11	400.00	1	7,756	0.01%
2023/08/02	1	418.47	1	418.37	400.50	0	7,540	0.00%
2023/08/01	7.1	402.98	5	405.60	403.50	2.1	7,256	0.03%
2023/07/31	4.1	411.76	2.1	393.20	414.00	2	7,129	0.03%
2023/07/28	17	425.00	23.2	416.43	418.00	-6.2	6,918	-0.09%
2023/07/27	5	389.00	0	389.00	389.00	5	6,572	0.08%
2023/07/26	4	356.40	13	357.54	354.00	-9	6,552	-0.14%
2023/07/25	15.1	357.93	3	362.50	354.50	12.1	6,480	0.19%
2023/07/24	0	0.00	2	348.75	356.50	-2	6,327	-0.03%
2023/07/21	0	330.33	0	0.00	324.50	0	6,222	0.00%
2023/07/20	5	333.90	5.2	328.62	330.50	-0.2	6,016	0.00%
2023/07/19	1.1	322.75	0	0.00	318.00	1.1	5,812	0.02%
2023/07/18	2	325.00	9.4	318.99	326.00	-7.4	5,710	-0.13%
2023/07/17	0	302.50	5	307.40	305.00	-5	5,483	-0.09%
2023/07/14	0	306.00	0	0.00	306.50	0	5,421	0.00%
2023/07/13	8.2	308.01	4.9	309.87	304.50	3.3	5,303	0.06%
2023/07/12	2	303.00	2	298.00	297.50	0	5,084	0.00%
2023/07/11	1	284.78	10	292.85	295.00	-9	4,973	-0.18%
2023/07/10	37	280.64	41	280.63	277.50	-4	4,809	-0.08%
2023/07/07	9	261.94	7	261.43	260.50	2	4,677	0.04%
2023/07/06	3	265.50	3	271.00	266.50	0	4,621	0.00%
2023/07/05	3	269.33	0	0.00	269.00	3	4,466	0.07%
2023/07/04	3.2	251.50	3	260.50	263.00	0.2	4,297	0.00%
2023/07/03	3	239.00	3	246.50	247.50	0	4,146	0.00%
2023/06/27	3	225.50	0	0.00	226.50	3	3,991	0.08%
2023/06/26	3	230.50	0	0.00	232.00	3	3,943	0.08%
2023/06/21	1	239.00	30	241.50	240.50	-29	3,905	-0.74%
2023/06/19	3	245.50	3	242.00	241.50	0	3,883	0.00%
2023/06/16	0	243.00	0	0.00	244.00	0	3,851	0.00%
2023/06/15	0	0.00	0.4	248.00	249.00	-0.4	3,810	-0.01%
2023/06/13	0	0.00	1	235.00	239.00	-1	3,702	-0.03%
2023/06/09	0	0.00	2	237.00	234.50	-2	3,630	-0.06%
2023/06/08	2	232.00	4	235.50	230.50	-2	3,541	-0.06%
2023/06/07	2	225.50	2	224.50	230.00	0	3,348	0.00%
2023/06/06	1	211.50	0	0.00	209.50	1	3,254	0.03%
2023/06/01	3	207.50	0	0.00	210.00	3	3,117	0.10%
2023/05/31	0	210.50	2	214.00	211.00	-2	3,087	-0.06%
2023/05/30	0	209.50	1	211.00	211.50	-1	2,964	-0.03%
2023/05/29	2	204.75	0	0.00	204.50	2	2,894	0.07%
2023/05/26	2	204.50	1	205.00	202.50	1	2,839	0.04%
2023/05/24	2	192.00	3	192.50	190.50	-1	2,454	-0.04%
2023/05/22	6	198.58	8	195.88	191.00	-2	2,312	-0.09%
2023/05/19	1	185.00	0	0.00	184.50	1	2,104	0.05%
2023/05/18	1	176.50	4	174.25	179.00	-3	2,023	-0.15%
2023/05/12	2	163.50	0	0.00	161.50	2	1,951	0.10%
2023/05/11	1	164.50	0	0.00	165.50	1	1,954	0.05%
2023/05/10	1	169.50	0	0.00	168.00	1	1,964	0.05%
2023/05/09	30	171.00	0	0.00	171.00	30	1,970	1.52%
2023/04/25	0	160.50	0	0.00	160.00	0	1,926	0.00%
2023/04/10	1	179.50	1	181.50	182.00	0	1,894	0.00%
2023/03/30	0	0.00	1	181.50	183.00	-1	1,981	-0.05%
2023/03/28	1	178.00	3	176.50	176.00	-2	2,140	-0.09%
2023/03/27	1	177.00	1	180.50	180.00	0	2,214	0.00%
2023/03/17	0	170.50	0	0.00	170.50	0	2,347	0.00%
2023/03/15	1	172.00	0	0.00	171.00	1	2,383	0.04%
2023/02/24	0	0.00	1	192.00	190.50	-1	2,750	-0.04%
2023/02/23	0	0.00	5	184.50	185.00	-5	2,702	-0.19%
2023/02/14	0	190.00	0	0.00	189.50	0	2,855	0.00%
2023/02/13	5	193.00	0	0.00	191.50	5	2,881	0.17%
2023/02/09	0	0.00	5	190.50	190.00	-5	2,945	-0.17%
2023/02/06	2	187.50	0	0.00	182.50	2	3,160	0.06%
2023/02/01	1	182.00	1	187.50	189.00	0	3,302	0.00%
2023/01/31	5	183.50	0	0.00	180.50	5	3,288	0.15%
2023/01/16	1	177.50	1	177.00	176.50	0	3,386	0.00%
2023/01/12	0	0.00	0.7	183.00	184.00	-0.7	3,371	-0.02%
2022/12/13	1	190.00	0	0.00	187.00	1	3,497	0.03%
2022/12/09	0	0.00	1	195.00	197.50	-1	3,503	-0.03%
2022/12/01	0	0.00	1	193.11	196.50	-1	3,531	-0.03%
2022/11/30	3	190.50	3	191.83	190.50	0	3,578	0.00%
2022/11/29	0	0.00	2	183.00	182.50	-2	3,620	-0.06%
2022/11/25	3	184.17	1	186.00	180.00	2	3,647	0.05%
2022/11/24	1	187.00	0	0.00	186.50	1	3,610	0.03%
2022/11/23	0.1	186.10	1	177.50	186.00	-1	3,528	-0.03%
2022/11/22	0	176.00	0	0.00	177.00	0	3,454	0.00%
2022/11/21	0	173.00	1	173.50	172.50	-1	3,430	-0.03%
2022/11/17	1	175.50	2	177.00	175.50	-1	3,470	-0.03%
2022/11/14	2	175.50	0	0.00	172.00	2	3,506	0.06%
2022/11/10	1	168.00	1	169.00	170.50	0	3,450	0.00%
2022/11/09	0	0.00	1	167.00	169.00	-1	3,468	-0.03%
2022/11/08	1	164.00	0	0.00	163.50	1	3,503	0.03%
2022/11/07	3	161.83	5	164.00	164.50	-2	3,497	-0.06%
2022/11/04	2	158.50	3	160.83	164.50	-1	3,471	-0.03%
2022/11/03	7	158.79	7	159.00	160.50	0	3,425	0.00%
2022/11/02	0	0.00	3	155.83	157.50	-3	3,363	-0.09%
2022/11/01	4	147.75	0	0.00	148.00	4	3,226	0.12%
2022/10/27	0	0.00	2	139.00	139.00	-2	3,076	-0.07%
2022/10/21	3	135.67	0	0.00	135.00	3	2,998	0.10%
2022/10/18	0	0.00	1	143.00	143.50	-1	2,973	-0.03%
2022/10/13	1	136.50	0	0.00	136.50	1	3,131	0.03%
2022/09/29	6	170.50	6	166.50	158.50	0	3,321	0.00%
2022/09/28	0	0.00	1	174.00	168.00	-1	3,262	-0.03%
2022/09/27	1	172.50	1	170.50	176.00	0	3,188	0.00%
2022/09/20	0	0.00	1	172.00	172.00	-1	3,078	-0.03%
2022/09/16	1	176.50	1	170.00	171.50	0	3,070	0.00%
2022/09/14	0	168.00	0	0.00	166.50	0	3,020	0.00%
2022/09/08	1	172.50	0	0.00	170.00	1	3,020	0.03%
2022/09/07	0	0.00	1	170.50	170.50	-1	2,975	-0.03%
2022/09/06	2	176.00	2	174.75	164.50	0	2,930	0.00%
2022/09/02	0	0.00	1	169.50	170.00	-1	2,688	-0.04%
2022/08/29	1	157.50	0	0.00	157.50	1	2,618	0.04%
2022/08/26	0	0.00	2	166.50	165.50	-2	2,599	-0.08%
2022/08/25	1	165.00	1	165.00	164.50	0	2,592	0.00%
2022/08/24	2	172.75	0.1	174.00	173.00	1.9	2,555	0.07%
2022/08/22	0	0.00	2	171.75	174.00	-2	2,505	-0.08%
2022/08/19	1.1	178.05	4	176.75	176.50	-2.9	2,493	-0.12%
2022/08/16	1	177.50	0	0.00	175.00	1	2,477	0.04%
2022/08/15	2	174.25	2	178.25	176.50	0	2,462	0.00%
2022/08/11	2	166.25	0	0.00	166.50	2	2,376	0.08%
2022/08/09	0	0.00	2	164.00	163.00	-2	2,380	-0.08%
2022/08/03	2	160.75	1	164.00	161.50	1	2,441	0.04%
2022/08/02	1	164.00	0	0.00	163.00	1	2,444	0.04%
2022/08/01	1	168.00	0	0.00	168.00	1	2,423	0.04%
2022/07/29	0	165.00	0	0.00	166.00	0	2,395	0.00%
2022/07/28	0	158.50	0	0.00	158.50	0	2,385	0.00%
2022/07/26	1	160.00	1	162.00	161.00	0	2,369	0.00%
2022/07/25	1	161.50	1	164.00	161.50	0	2,369	0.00%
2022/07/22	0	167.50	0	0.00	166.50	0	2,397	0.00%
2022/07/20	1	164.00	0	0.00	163.50	1	2,298	0.04%
2022/07/12	0	152.00	0	0.00	151.50	0	1,835	0.00%
2022/07/06	0	165.00	0	0.00	163.50	0	1,751	0.00%
2022/06/30	0	0.00	1	178.50	178.50	-1	1,713	-0.06%
2022/06/29	0	0.00	0	189.50	189.00	0	1,677	0.00%
2022/06/23	1	185.50	1	184.00	185.50	0	1,640	0.00%
2022/06/22	0	0.00	0	184.00	184.00	0	1,614	0.00%
2022/06/21	0	196.50	0	0.00	197.00	0	1,562	0.00%
2022/06/17	0	207.00	0	0.00	206.00	0	1,509	0.00%
2022/06/08	2	241.00	0	0.00	239.50	2	1,503	0.13%
2022/05/18	0	228.50	0	0.00	227.50	0	1,547	0.00%
2022/04/28	2	219.75	0	0.00	216.00	2	1,471	0.14%
2022/04/25	0	236.50	0	236.00	235.50	0	1,466	0.00%
2022/04/22	1	243.00	0	0.00	243.50	1	1,498	0.07%
2022/04/20	0	0.00	0.1	240.00	242.50	-0.1	1,524	0.00%
2022/04/11	0	241.25	0	0.00	240.00	0	1,717	0.00%
2022/04/07	0	254.50	0	0.00	255.00	0	1,742	0.00%
2022/04/06	1	257.00	0	0.00	257.00	1	1,733	0.06%
2022/04/01	0	261.50	0	0.00	261.00	0	1,738	0.00%
2022/03/31	0	0.00	0	259.00	258.00	0	1,744	0.00%
2022/03/22	0	0.00	0	257.50	257.50	0	1,872	0.00%
2022/03/18	0.1	257.18	0	0.00	255.00	0.1	1,914	0.01%
2022/03/17	0	0.00	1	257.00	258.50	-1	1,923	-0.05%
2022/03/16	0	246.00	0	0.00	244.50	0	1,926	0.00%
2022/03/09	1	255.00	0.2	254.50	254.00	0.9	2,099	0.04%
2022/02/25	1	269.50	1	270.50	270.00	0	2,809	0.00%
2022/02/24	0	281.50	1	279.00	279.00	-1	2,769	-0.04%
2022/02/23	0	0.00	1	286.50	288.00	-1	2,745	-0.04%
2022/02/22	1	275.52	0	0.00	279.00	1	2,740	0.04%
2022/02/18	1	274.00	0	0.00	278.00	1	2,810	0.04%
2022/02/17	0.1	278.67	0	0.00	280.00	0.1	2,817	0.00%
2022/02/14	1	273.00	0	0.00	271.50	1	2,824	0.04%
2022/02/10	0	284.00	1	279.50	285.50	-1	2,800	-0.03%
2022/02/08	2	278.25	2	277.00	275.00	0	2,765	0.00%
2022/01/26	0	264.50	0	0.00	264.50	0	2,744	0.00%
2022/01/21	0	274.00	0	0.00	273.00	0	2,912	0.00%
2022/01/20	0	0.00	0.1	278.00	279.00	-0.1	3,064	0.00%
2022/01/14	0	266.00	0	0.00	267.00	0	3,005	0.00%
2022/01/11	2.7	264.37	0	0.00	262.50	2.7	3,042	0.09%
2022/01/07	1	272.50	1.1	275.50	273.00	-0.1	3,006	0.00%
2022/01/06	0.1	286.50	2	284.25	285.00	-1.9	2,994	-0.06%
2022/01/05	0.1	280.00	0	0.00	280.50	0.1	2,959	0.00%
2022/01/04	0	0.00	1	276.00	277.00	-1	2,944	-0.03%
2022/01/03	3	287.71	1	277.50	277.50	2	2,917	0.07%
2021/12/30	0	0.00	1	280.00	278.00	-1	2,908	-0.03%
2021/12/28	2	276.50	0.1	278.50	277.50	2	3,023	0.06%
2021/12/27	0	0.00	1	276.50	277.50	-1	3,036	-0.03%
2021/12/24	1	277.00	0	0.00	276.50	1	3,067	0.03%
2021/12/23	3	280.33	1	276.00	281.00	2	3,102	0.06%
2021/12/22	1.1	272.31	0	0.00	275.50	1.1	3,196	0.03%
2021/12/15	2	274.00	0	0.00	275.00	2	3,697	0.05%
2021/12/14	0	274.00	1	274.00	274.00	-1	3,727	-0.03%
2021/12/13	2	279.50	0	0.00	279.00	2	3,776	0.05%
2021/12/09	2	276.75	6	279.00	276.50	-4	3,775	-0.11%
2021/12/08	0	0.00	2	280.75	280.00	-2	3,740	-0.05%
2021/12/03	0	0.00	7	273.93	274.50	-7	3,717	-0.19%
2021/12/02	2	268.25	0.1	268.00	269.00	2	3,709	0.05%
2021/12/01	1	272.50	1.1	279.16	279.50	-0.1	3,713	0.00%
2021/11/30	0	0.00	1.1	285.55	280.00	-1.1	3,673	-0.03%
2021/11/29	6	280.00	0.2	275.00	280.00	5.8	3,617	0.16%
2021/11/26	0	264.00	2.5	265.44	272.50	-2.4	3,556	-0.07%
2021/11/25	11.2	262.88	18.1	268.01	269.50	-6.9	3,423	-0.20%
2021/11/24	0	0.00	4	245.38	245.00	-4	3,223	-0.12%
2021/11/19	2	227.50	2	229.75	227.50	0	3,205	0.00%
2021/11/15	0	0.00	1	237.00	234.00	-1	3,504	-0.03%
2021/11/05	0	230.34	0	0.00	230.50	0	3,739	0.00%
2021/11/02	1	229.50	0	0.00	228.50	1	3,741	0.03%
2021/11/01	4.1	232.06	3	232.83	234.00	1.1	3,739	0.03%
2021/10/29	4	243.25	3	244.83	240.50	1	3,719	0.03%
2021/10/28	0	239.50	3.7	243.01	240.50	-3.6	3,647	-0.10%
2021/10/27	3	226.83	2	225.00	227.50	1	3,510	0.03%
2021/10/22	1	214.50	0	0.00	217.50	1	3,611	0.03%
2021/10/21	2	217.50	0	0.00	212.50	2	3,630	0.06%
2021/10/20	0	0.00	2	223.00	217.00	-2	3,648	-0.05%
2021/10/18	0	0.00	0.1	207.00	207.00	-0.1	3,643	0.00%
2021/10/15	0	211.50	0	0.00	211.50	0	3,713	0.00%
2021/10/08	0	0.00	1	216.00	214.50	-1	4,063	-0.02%
2021/10/07	0	0.00	1	213.00	211.50	-1	4,235	-0.02%
2021/10/06	2	210.50	0	0.00	203.00	2	4,424	0.05%
2021/10/04	0.1	210.52	0.1	211.50	209.50	0.1	4,614	0.00%
2021/10/01	1	212.00	0	0.00	210.00	1	4,708	0.02%
2021/09/30	2	216.52	1.1	219.82	217.50	0.9	4,747	0.02%
2021/09/29	1.5	214.95	1	217.00	214.50	0.5	4,766	0.01%
2021/09/27	3	228.00	0	0.00	226.00	3	4,791	0.06%
2021/09/24	1.1	238.95	0	0.00	238.00	1.1	4,799	0.02%
2021/09/23	2	241.00	8	247.75	249.00	-6	4,906	-0.12%
2021/09/22	0	229.50	0	0.00	232.50	0	4,880	0.00%
2021/09/17	1	228.98	0	0.00	227.50	1	4,910	0.02%
2021/09/16	10.1	232.48	15	231.83	231.00	-4.9	4,935	-0.10%
2021/09/13	0	0.00	1	220.00	219.50	-1	5,239	-0.02%
2021/09/08	7	219.50	0	0.00	221.50	7	5,474	0.13%
2021/09/06	2	233.50	1	239.00	231.00	1	5,819	0.02%
2021/09/02	1	232.00	3.2	238.61	232.00	-2.2	6,761	-0.03%
2021/09/01	0	0.00	28	233.71	237.00	-28	6,895	-0.41%
2021/08/31	1	225.16	71	231.17	234.00	-70	6,924	-1.01%
2021/08/30	0	0.00	50	230.00	230.00	-50	6,954	-0.72%
2021/08/27	0	0.00	1.2	231.85	228.50	-1.2	6,953	-0.02%
2021/08/26	0	0.00	2	228.00	232.00	-2	6,934	-0.03%
2021/08/25	0.1	235.00	2	233.50	234.00	-1.9	6,919	-0.03%
2021/08/24	0	0.00	1	233.50	236.50	-1	6,895	-0.01%
2021/08/23	5.1	232.27	1.1	231.95	231.50	4	6,849	0.06%
2021/08/20	1.4	234.00	1	235.00	235.50	0.4	6,776	0.01%
2021/08/19	0	0.00	2	232.75	228.00	-2	6,662	-0.03%
2021/08/06	0	0.00	10	221.50	221.50	-10	6,329	-0.16%
2021/08/05	0	0.00	0.3	220.73	222.50	-0.3	6,370	0.00%
2021/08/04	12.1	219.74	0	0.00	218.50	12.1	6,424	0.19%
2021/08/03	0.1	218.33	0	0.00	223.00	0.1	6,436	0.00%
2021/08/02	0.1	219.96	0	0.00	220.50	0.1	6,421	0.00%
2021/07/30	1	226.44	3	227.00	225.00	-2	6,417	-0.03%
2021/07/29	4	229.25	10	229.00	229.00	-6	6,430	-0.09%
2021/07/27	2	230.00	0	0.00	231.00	2	6,431	0.03%
2021/07/26	0	0.00	1	235.00	236.00	-1	6,489	-0.02%
2021/07/23	2	228.25	0	0.00	230.50	2	6,497	0.03%
2021/07/22	2	234.25	1	237.00	235.00	1	6,497	0.02%
2021/07/21	12	236.00	20	236.00	236.00	-8	6,487	-0.12%
2021/07/20	1	235.00	2	236.25	231.00	-1	6,444	-0.02%
2021/07/19	4	244.00	5	243.90	242.50	-1	6,365	-0.02%
2021/07/16	1	237.50	7.2	235.10	238.50	-6.2	6,324	-0.10%
2021/07/15	4	226.00	0	0.00	229.00	4	6,315	0.06%
2021/07/14	0	0.00	11	228.91	231.00	-11	6,357	-0.17%
2021/07/13	0	0.00	4	226.63	223.50	-4	6,213	-0.06%
2021/07/12	16	217.41	6	217.50	216.00	10	5,986	0.17%
2021/07/09	6.1	224.55	7	219.86	218.50	-0.9	5,895	-0.02%
2021/07/08	1	215.50	3	218.17	219.00	-2	5,800	-0.03%
2021/07/07	1	219.00	1	215.50	217.00	0	5,702	0.00%
2021/07/06	1	217.50	0	221.00	218.00	1	5,637	0.02%
2021/07/05	4	222.25	2	223.25	223.00	2	5,602	0.04%
2021/07/02	3	212.01	1	214.00	216.50	2	5,516	0.04%
2021/07/01	4	211.00	3.1	209.95	210.00	0.9	5,441	0.02%
2021/06/30	6.2	225.18	1	215.50	218.00	5.2	5,335	0.10%
2021/06/29	2	214.50	55	224.95	235.00	-53	5,040	-1.05%
2021/06/28	0	0.00	51	219.51	214.00	-51	4,878	-1.05%
2021/06/24	0	0.00	20	215.00	215.50	-20	4,769	-0.42%
2021/06/23	1.1	209.36	6	213.58	213.50	-4.9	4,707	-0.10%
2021/06/22	2	209.00	71	217.27	204.50	-69	4,599	-1.50%
2021/06/21	0	0.00	58	212.05	213.50	-58	4,411	-1.31%
2021/06/18	0	0.00	40	208.50	212.00	-40	4,352	-0.92%
2021/06/17	18	213.42	130	213.72	214.00	-112	4,266	-2.63%	大賣/鉅額交易
2021/06/16	3	207.00	25	211.90	210.00	-22	4,131	-0.53%
2021/06/15	2	210.50	8.5	209.91	207.50	-6.5	3,979	-0.16%
2021/06/11	14	203.32	50.1	204.30	202.00	-36.1	3,694	-0.98%
2021/06/10	0	0.00	145	194.74	196.50	-145	3,145	-4.61%	大賣/鉅額交易
2021/06/09	0.1	172.00	15.8	178.50	179.00	-15.8	2,673	-0.59%
2021/06/08	0	0.00	4	168.00	168.50	-4	2,532	-0.16%
2021/06/07	0	0.00	21	161.55	162.50	-21	2,494	-0.84%
2021/06/03	15	159.50	1	159.50	159.50	14	2,468	0.57%
2021/06/01	1	162.50	50	162.50	162.50	-49	2,505	-1.96%
2021/05/26	120	160.03	0	0.00	159.50	120	2,751	4.36%	大買/鉅額交易
2021/05/25	166	161.02	0	0.00	161.00	166	2,825	5.88%	大買/鉅額交易
2021/05/24	1	154.00	1	155.50	158.50	0	2,887	0.00%
2021/05/20	0	0.00	1	157.00	156.50	-1	2,927	-0.03%
2021/05/17	1	146.00	1	150.00	155.00	0	3,084	0.00%
2021/05/14	0	0.00	1	157.00	157.00	-1	3,134	-0.03%
2021/05/13	0	0.00	1	146.50	151.50	-1	3,092	-0.03%
2021/05/12	2	150.25	35	152.00	150.00	-33	3,057	-1.08%
2021/05/11	3.5	159.43	0	0.00	161.00	3.5	2,989	0.12%
2021/05/10	1	170.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	1	167.00	0	0.00	172.50	1	2,970	0.03%
2021/05/06	27.3	166.20	2	165.50	166.50	25.3	2,982	0.85%
2021/05/05	11	166.18	3	168.50	165.00	8	2,958	0.27%
2021/05/04	3	172.50	70	170.36	173.00	-67	2,940	-2.28%
2021/05/03	0	0.00	2.2	181.68	179.50	-2.2	2,904	-0.08%
2021/04/29	0	0.00	6.3	178.00	178.00	-6.3	2,873	-0.22%
2021/04/28	22	178.00	1	177.50	178.50	21	2,868	0.73%
2021/04/27	12	180.54	1	180.00	182.00	11	2,856	0.39%
2021/04/26	10	180.50	0	0.00	182.00	10	2,860	0.35%
2021/04/23	1	175.00	1	179.50	179.50	0	2,857	0.00%
2021/04/22	13.1	178.08	3	179.50	175.00	10.1	2,904	0.35%
2021/04/21	3.2	178.13	7.2	178.54	181.00	-4	2,884	-0.14%
2021/04/20	2	174.75	7	173.79	175.50	-5	2,832	-0.18%
2021/04/19	6	168.08	1	171.00	169.50	5	2,750	0.18%
2021/04/15	6	168.42	0	0.00	168.50	6	2,747	0.22%
2021/04/14	12	170.21	2	172.75	169.00	10	2,753	0.36%
2021/04/13	1.2	168.33	0	0.00	167.00	1.2	2,743	0.04%
2021/04/12	0	0.00	3	169.00	170.00	-3	2,787	-0.11%
2021/04/09	2	169.00	0	0.00	169.00	2	2,815	0.07%
2021/04/06	3	167.83	2	168.00	167.50	1	2,799	0.04%
2021/04/01	1	168.50	1	168.00	168.50	0	2,796	0.00%
2021/03/29	2	169.25	0	0.00	171.00	2	2,947	0.07%
2021/03/24	1	167.50	0	0.00	168.00	1	2,935	0.03%
2021/03/22	0	0.00	0	168.00	170.00	0	2,968	0.00%
2021/03/19	0	167.50	1	168.00	168.50	-1	2,986	-0.03%
2021/03/17	1	168.50	1	168.50	168.00	0	3,038	0.00%
2021/03/16	1	169.47	1	168.50	170.00	0	3,128	0.00%
2021/03/15	1	169.50	0	0.00	168.50	1	3,166	0.03%
2021/03/12	1	171.00	1	169.50	169.50	0	3,180	0.00%
2021/03/11	1	168.00	2	168.50	167.50	-1	3,187	-0.03%
2021/03/10	1	167.50	2	168.00	166.00	-1	3,174	-0.03%
2021/03/09	2	163.50	0	0.00	165.50	2	3,196	0.06%
2021/03/05	13	167.77	1	167.50	167.50	12	3,185	0.38%
2021/03/04	1	170.50	1	174.50	170.00	0	3,169	0.00%
2021/03/03	10	169.50	1	171.50	172.00	9	3,145	0.29%
2021/03/02	8	172.25	10	171.80	169.00	-2	3,132	-0.06%
2021/02/26	1	160.50	4	166.88	169.00	-3	3,074	-0.10%
2021/02/25	2	163.52	0	0.00	163.00	2	2,982	0.07%
2021/02/24	2	169.00	1	173.50	166.50	1	2,927	0.03%
2021/02/23	0	0.00	2	169.00	169.00	-2	2,907	-0.07%
2021/02/22	3	168.17	0	0.00	168.50	3	3,006	0.10%
2021/02/19	1	169.00	13	168.65	169.00	-12	3,025	-0.40%
2021/02/18	5	165.30	6	165.25	164.50	-1	3,009	-0.03%
2021/02/17	1	163.00	0.2	164.00	164.00	0.8	3,109	0.03%
2021/02/05	1	161.50	3	161.00	161.50	-2	3,085	-0.06%
2021/02/02	0	0.00	1	155.50	155.00	-1	3,051	-0.03%
2021/02/01	1.1	151.03	5	151.40	152.50	-3.9	3,051	-0.13%
2021/01/29	2	153.79	3	152.83	150.50	-1	3,059	-0.03%
2021/01/28	1	156.52	0	0.00	156.50	1	3,028	0.03%
2021/01/27	0	0.00	2.2	161.18	162.50	-2.2	3,002	-0.07%
2021/01/26	1	162.44	0	0.00	161.00	1	3,034	0.03%
2021/01/25	3	160.33	4	160.38	161.00	-1	3,053	-0.03%
2021/01/22	2	157.50	2	160.00	161.50	0	3,034	0.00%
2021/01/21	1	156.50	1	158.50	156.00	0	2,990	0.00%
2021/01/20	1	155.53	0.1	158.50	155.00	1	2,978	0.03%
2021/01/19	41	158.12	0.2	160.00	158.50	40.8	2,944	1.39%
2021/01/18	1	157.47	0	0.00	159.50	1	2,926	0.04%
2021/01/15	7.5	162.87	0	0.00	161.00	7.5	2,897	0.26%
2021/01/14	0.5	161.72	8	162.38	165.50	-7.5	2,845	-0.26%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	4	158.63	0	0.00	157.00	4	2,771	0.14%
2021/01/11	7	160.86	0	0.00	161.00	7	2,833	0.25%
2021/01/08	1	159.00	20	159.00	159.00	-19	2,821	-0.67%
2021/01/06	0.1	158.25	23	155.50	155.50	-22.9	2,791	-0.82%
2021/01/05	2	158.75	1.1	159.00	159.00	0.9	2,719	0.03%
2021/01/04	51	155.79	0	0.00	156.50	51	2,691	1.89%
2020/12/30	50	155.50	0	0.00	155.50	50	2,650	1.89%
2020/12/29	20.1	155.51	0	0.00	156.00	20.1	2,699	0.74%
2020/12/28	20.1	157.00	0	0.00	157.00	20.1	2,691	0.75%
2020/12/25	57.1	157.26	0.4	158.00	157.50	56.6	2,700	2.10%
2020/12/24	33.1	157.56	0	0.00	157.50	33.1	2,711	1.22%
2020/12/23	22	157.11	2	159.00	157.00	20	2,705	0.74%
2020/12/22	42.1	155.06	0	0.00	153.00	42.1	2,671	1.58%
2020/12/21	10	156.00	1	154.50	156.00	9	2,678	0.34%
2020/12/18	1.1	156.50	0	0.00	155.00	1.1	2,683	0.04%
2020/12/17	0	0.00	1	155.50	154.50	-1	2,677	-0.04%
2020/12/16	0	0.00	3	154.00	154.50	-3	2,675	-0.11%
2020/12/15	1	151.50	1	154.50	150.50	0	2,676	0.00%
2020/12/14	1	154.50	7	154.50	155.50	-6	2,674	-0.22%
2020/12/11	0.1	152.50	2	151.75	153.00	-1.9	2,705	-0.07%
2020/12/10	4	156.13	1	155.00	155.00	3	2,689	0.11%
2020/12/09	0	0.00	3	159.17	161.00	-3	2,652	-0.11%
2020/12/07	2	154.00	22	154.18	154.00	-20	2,702	-0.74%
2020/12/04	1	156.50	0	0.00	157.00	1	2,721	0.04%
2020/12/03	0	0.00	9	160.00	159.00	-9	2,756	-0.33%
2020/12/02	1	158.50	1	158.00	158.00	0	2,831	0.00%
2020/11/30	7	158.86	10	159.05	156.00	-3	2,910	-0.10%
2020/11/27	1	157.00	1	154.50	157.00	0	2,904	0.00%
2020/11/26	0	0.00	30	153.50	155.00	-30	2,900	-1.03%
2020/11/24	1	156.50	50	157.00	156.00	-49	2,899	-1.69%
2020/11/23	1	156.50	11	156.00	156.00	-10	2,957	-0.34%
2020/11/20	2.1	155.98	1	154.00	156.50	1.1	2,964	0.04%
2020/11/19	42.2	156.96	590	155.36	155.50	-547.8	2,993	-18.30%	大賣/鉅額交易
2020/11/18	120	160.25	1	160.00	160.00	119	2,919	4.08%	大買/鉅額交易
2020/11/17	3	166.00	8	163.88	162.00	-5	2,946	-0.17%
2020/11/16	2	160.00	25	162.14	163.00	-23	3,021	-0.76%
2020/11/13	1	153.50	0	0.00	153.50	1	2,923	0.03%
2020/11/12	1	154.50	2	153.00	153.00	-1	2,918	-0.03%
2020/11/11	0	0.00	4	149.00	152.50	-4	2,920	-0.14%
2020/11/10	62	147.93	0	0.00	147.50	62	2,892	2.14%
2020/11/09	11	146.95	0	0.00	147.50	11	2,891	0.38%
2020/11/04	0	0.00	10	147.50	148.00	-10	2,951	-0.34%
2020/11/03	32.2	145.46	0	0.00	145.50	32.2	2,976	1.08%
2020/11/02	121	145.69	0	0.00	146.50	121	2,998	4.03%	大買/鉅額交易
2020/10/29	3	145.50	24	149.81	151.00	-21	3,088	-0.68%
2020/10/28	15	152.03	0	0.00	150.50	15	3,214	0.47%
2020/10/27	0	0.00	1	153.50	153.50	-1	3,302	-0.03%
2020/10/26	0	0.00	0	154.50	154.00	0	3,341	0.00%
2020/10/22	12	154.25	0	0.00	154.50	12	3,432	0.35%
2020/10/21	0	0.00	0.1	157.00	156.00	-0.1	3,451	0.00%
2020/10/20	2	156.50	0	0.00	156.50	2	3,530	0.06%
2020/10/19	1	157.00	0	0.00	156.00	1	3,701	0.03%
2020/10/15	21	147.50	0	0.00	150.00	21	3,715	0.57%
2020/10/14	14	148.32	1	148.00	148.00	13	3,755	0.35%
2020/10/12	15	151.27	21	152.83	149.50	-6	3,795	-0.16%
2020/10/07	5	152.60	0	0.00	153.50	5	4,063	0.12%
2020/10/05	2	145.50	1	149.00	149.00	1	4,092	0.02%
2020/09/30	0	0.00	1	144.50	146.00	-1	4,134	-0.02%
2020/09/28	5	143.50	1	144.00	143.00	4	4,235	0.09%
2020/09/25	70	144.42	0	0.00	144.50	70	4,297	1.63%
2020/09/21	5	157.00	0	0.00	155.00	5	4,457	0.11%
2020/09/18	1	158.50	31	159.50	159.00	-30	4,554	-0.66%
2020/09/17	1	156.50	1	157.50	158.00	0	4,590	0.00%
2020/09/16	11	156.32	0	0.00	156.50	11	4,614	0.24%
2020/09/15	0	0.00	1	157.50	156.00	-1	4,610	-0.02%
2020/09/14	1	149.50	21	154.40	156.00	-20	4,646	-0.43%
2020/09/11	154	150.19	2	151.50	149.50	152	4,703	3.23%	大買/鉅額交易
2020/09/09	202	153.75	2	154.25	155.50	200	4,846	4.13%	大買/鉅額交易
2020/09/08	31	155.00	1	156.50	156.50	30	4,825	0.62%
2020/09/07	13	160.27	1	164.00	158.50	12	4,823	0.25%
2020/09/04	3	162.33	4	166.63	169.00	-1	4,819	-0.02%
2020/09/03	17	168.53	0	0.00	167.00	17	4,822	0.35%
2020/09/02	7	171.64	2	172.50	172.50	5	4,812	0.10%
2020/09/01	1	170.00	12	170.83	171.50	-11	4,829	-0.23%
2020/08/31	93	170.25	0	0.00	170.00	93	4,861	1.91%
2020/08/28	54	171.57	3	173.17	171.00	51	4,879	1.05%
2020/08/27	4	177.75	3	181.00	175.00	1	4,868	0.02%
2020/08/26	2	176.50	1	178.00	176.00	1	4,822	0.02%
2020/08/25	3	177.50	2	176.75	175.00	1	4,831	0.02%
2020/08/21	2	166.50	4	169.38	171.50	-2	4,811	-0.04%
2020/08/20	5	165.10	3	164.17	160.00	2	4,824	0.04%
2020/08/19	2	167.75	2	170.00	167.50	0	4,844	0.00%
2020/08/18	1	169.00	0	0.00	168.00	1	4,938	0.02%
2020/08/17	1	169.00	0	0.00	170.00	1	5,018	0.02%
2020/08/14	2	168.50	2	171.00	170.50	0	5,221	0.00%
2020/08/10	1	170.00	0	0.00	169.00	1	5,505	0.02%
2020/08/07	1	173.00	3	174.00	174.00	-2	5,513	-0.04%
2020/08/06	6	174.83	0	0.00	175.00	6	5,573	0.11%
2020/08/05	3	179.33	2	180.25	179.50	1	5,582	0.02%
2020/08/04	2	177.50	3	179.67	177.00	-1	5,671	-0.02%
2020/08/03	3	175.67	1	180.50	174.00	2	5,793	0.03%
2020/07/31	2	174.00	4	175.38	177.00	-2	5,763	-0.03%
2020/07/30	2	170.75	0	0.00	171.50	2	5,751	0.03%
2020/07/29	0	0.00	1	170.00	169.50	-1	5,944	-0.02%
2020/07/28	3	170.33	4	169.25	167.00	-1	6,064	-0.02%
2020/07/27	1	168.50	0	0.00	169.50	1	6,095	0.02%
2020/07/24	5	168.10	4	167.25	168.00	1	6,096	0.02%
2020/07/23	4	169.38	9	171.22	173.00	-5	6,042	-0.08%
2020/07/22	1	164.50	2	165.00	164.00	-1	5,865	-0.02%
2020/07/21	0	0.00	2	164.50	164.00	-2	5,847	-0.03%
2020/07/20	2	156.50	2	158.75	160.00	0	5,800	0.00%
2020/07/17	1	159.00	1	158.00	156.00	0	5,783	0.00%
2020/07/16	4	158.75	3	159.83	159.50	1	5,789	0.02%
2020/07/15	2	161.25	2	164.50	158.50	0	5,784	0.00%
2020/07/14	4	162.13	2	163.75	160.00	2	5,768	0.03%
2020/07/10	2	157.00	2	158.75	156.00	0	5,639	0.00%
2020/07/09	1	165.00	0	0.00	161.50	1	5,612	0.02%
2020/07/08	3	160.83	3	162.83	163.00	0	5,584	0.00%
2020/07/06	2	166.75	2	167.00	167.00	0	5,503	0.00%
2020/07/03	2	164.50	0	0.00	166.50	2	5,485	0.04%
2020/07/02	6	161.83	5	162.50	162.50	1	5,469	0.02%
2020/07/01	1	161.00	0	0.00	159.50	1	5,525	0.02%
2020/06/29	0	0.00	2	159.50	158.50	-2	5,470	-0.04%
2020/06/23	0	0.00	2	157.00	156.00	-2	5,381	-0.04%
2020/06/18	0	0.00	2	161.50	162.50	-2	5,435	-0.04%
2020/06/16	3	154.83	2.1	156.62	159.00	0.9	5,352	0.02%
2020/06/15	2	151.75	1	149.50	149.50	1	5,300	0.02%
2020/06/12	1	149.00	2	149.25	149.00	-1	5,341	-0.02%
2020/06/11	1	149.50	0	0.00	149.00	1	5,362	0.02%
2020/06/08	0	0.00	1	150.50	148.50	-1	5,491	-0.02%
2020/06/02	0	0.00	1	151.00	149.00	-1	5,606	-0.02%
2020/05/28	1	151.00	0	0.00	148.00	1	5,641	0.02%
2020/05/27	4.1	153.45	3	153.17	152.00	1.1	5,630	0.02%
2020/05/26	0	0.00	3	153.50	153.00	-3	5,605	-0.05%
2020/05/22	6	144.75	3	143.00	143.00	3	5,360	0.06%
2020/05/21	5	143.00	7	146.50	147.00	-2	5,300	-0.04%
2020/05/20	0	0.00	5	134.90	135.50	-5	5,122	-0.10%
2020/05/19	0	0.00	2	135.50	135.00	-2	5,135	-0.04%
2020/05/18	5	135.00	6	134.50	134.00	-1	5,106	-0.02%
2020/05/15	2	143.25	10	143.00	144.00	-8	4,946	-0.16%
2020/05/14	1	143.00	435	143.55	141.00	-434	4,963	-8.74%	大賣/鉅額交易
2020/05/13	11	144.18	70	145.50	145.50	-59	4,927	-1.20%
2020/05/12	0	0.00	4	145.38	144.00	-4	4,894	-0.08%
2020/05/11	3	147.67	3	146.50	146.00	0	4,952	0.00%
2020/05/08	9	143.17	121	142.62	144.00	-112	4,862	-2.30%	大賣/鉅額交易
2020/05/07	0	0.00	10	138.00	137.50	-10	4,729	-0.21%
2020/05/06	0	0.00	13	133.62	134.00	-13	4,677	-0.28%
2020/05/05	74	131.70	7	136.36	132.00	67	4,652	1.44%
2020/05/04	35	131.00	0	0.00	130.50	35	4,519	0.77%
2020/04/30	201	129.50	8	129.31	130.00	193	4,509	4.28%	大買/鉅額交易
2020/04/29	4	124.00	0	0.00	124.50	4	4,588	0.09%
2020/04/28	201	123.25	9	122.83	123.50	192	4,750	4.04%	大買/鉅額交易
2020/04/27	110	121.92	1	122.00	122.00	109	4,804	2.27%	大買/鉅額交易
2020/04/24	12	121.92	0	0.00	120.50	12	4,819	0.25%
2020/04/23	2	121.25	3	121.83	123.00	-1	4,852	-0.02%
2020/04/21	0	0.00	2	121.50	121.00	-2	4,895	-0.04%
2020/04/20	1	121.50	0	0.00	124.50	1	4,968	0.02%
2020/04/17	0	0.00	1	125.00	123.00	-1	5,041	-0.02%
2020/04/16	1	122.00	0	0.00	123.50	1	5,017	0.02%
2020/04/15	0	0.00	14	123.57	123.00	-14	5,046	-0.28%
2020/04/09	1	117.00	0	0.00	115.00	1	5,231	0.02%
2020/04/08	11	116.91	0	0.00	117.00	11	5,322	0.21%
2020/04/07	0	0.00	2	116.00	116.00	-2	5,334	-0.04%
2020/04/06	2	112.00	15	110.90	114.00	-13	5,373	-0.24%
2020/04/01	1	106.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	1	106.50	0	0.00	106.00	1	5,684	0.02%
2020/03/30	0	0.00	20	105.50	108.00	-20	5,909	-0.34%
2020/03/27	6	108.00	1	109.50	105.50	5	5,896	0.08%
2020/03/26	8	106.50	7	106.36	106.50	1	5,861	0.02%
2020/03/25	10	105.55	1	106.50	105.50	9	5,822	0.15%
2020/03/24	1	98.50	4	98.33	99.60	-3	5,763	-0.05%
2020/03/23	24	94.69	0	0.00	92.60	24	5,773	0.42%
2020/03/19	16	94.84	50	97.78	90.00	-34	5,736	-0.59%
2020/03/18	50	105.50	15	102.00	100.00	35	5,755	0.61%
2020/03/17	43	101.23	38	102.89	101.00	5	5,731	0.09%
2020/03/13	18	104.42	4	106.13	109.00	14	5,656	0.25%
2020/03/12	7	117.57	6.2	118.47	115.50	0.8	5,564	0.01%
2020/03/11	1	126.00	0	0.00	125.50	1	5,449	0.02%
2020/03/09	1	122.00	0	0.00	119.00	1	5,367	0.02%
2020/03/06	0	0.00	14	125.00	125.50	-14	5,320	-0.26%
2020/03/05	0	0.00	2	124.00	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	1	126.00	123.50	-1	5,354	-0.02%
2020/02/27	4	120.38	0	0.00	120.00	4	5,411	0.07%
2020/02/26	0	0.00	16	127.94	128.00	-16	5,350	-0.30%
2020/02/25	5	125.40	2	127.50	127.00	3	5,339	0.06%
2020/02/24	3	125.67	1.2	126.50	126.50	1.8	5,387	0.03%
2020/02/21	15	125.67	0	0.00	125.50	15	5,418	0.28%
2020/02/20	1	130.00	0	0.00	127.50	1	5,410	0.02%
2020/02/19	6	127.50	0	0.00	127.50	6	5,414	0.11%
2020/02/14	0	0.00	3	128.17	128.50	-3	5,517	-0.05%
2020/02/12	2.2	124.27	3	126.67	127.50	-0.8	5,725	-0.01%
2020/02/11	0	0.00	11	120.23	120.50	-11	5,696	-0.19%
2020/02/10	8	115.06	2	119.00	117.50	6	5,887	0.10%
2020/02/07	7	118.43	0	0.00	117.50	7	6,058	0.12%
2020/02/06	1	119.50	1	121.00	121.00	0	6,165	0.00%
2020/02/05	0	0.00	12	119.50	118.50	-12	6,355	-0.19%
2020/02/04	2	117.25	0	0.00	119.50	2	6,449	0.03%
2020/01/31	2	116.50	0	0.00	115.50	2	6,521	0.03%
2020/01/30	7	123.36	1	123.00	122.50	6	6,415	0.09%
2020/01/17	1	134.50	0	0.00	135.50	1	6,369	0.02%
2020/01/14	1	136.50	1	135.50	136.00	0	6,455	0.00%
2020/01/13	0	0.00	4	131.75	134.50	-4	6,416	-0.06%
2020/01/10	2	129.75	0	0.00	129.00	2	6,453	0.03%
2020/01/09	4	130.50	3	131.83	131.00	1	6,502	0.02%
2020/01/07	7	129.57	3	130.67	129.50	4	6,544	0.06%
2020/01/03	2	133.00	3	135.33	133.00	-1	6,586	-0.02%
2020/01/02	1	135.50	0	0.00	137.50	1	6,633	0.02%
2019/12/31	1	136.50	1	137.00	137.00	0	6,621	0.00%
2019/12/27	6	135.58	5	136.70	135.00	1	6,597	0.02%
2019/12/26	8	133.31	13	135.85	135.50	-5	6,497	-0.08%
2019/12/25	1	130.50	11	130.05	131.50	-10	6,244	-0.16%
2019/12/20	0	0.00	1	125.00	125.00	-1	6,103	-0.02%
2019/12/18	2	124.75	1	126.50	124.00	1	6,181	0.02%
2019/12/17	0	0.00	1	124.50	124.50	-1	6,162	-0.02%
2019/12/16	0	0.00	2	124.25	125.00	-2	6,203	-0.03%
2019/12/13	5	122.80	14	123.43	123.50	-9	6,311	-0.14%
2019/12/12	1	120.50	1	121.00	121.00	0	6,307	0.00%
2019/12/11	2	122.00	0	0.00	122.00	2	6,443	0.03%
2019/12/10	10	121.60	2	122.50	121.50	8	6,726	0.12%
2019/12/09	0	0.00	3	124.50	123.00	-3	6,764	-0.04%
2019/12/06	3	122.50	2	122.50	123.00	1	6,779	0.01%
2019/12/05	3	123.50	3	124.50	123.00	0	6,943	0.00%
2019/12/03	0	0.00	6	122.17	122.50	-6	7,155	-0.08%
2019/12/02	0	0.00	30	121.00	120.00	-30	7,182	-0.42%
2019/11/29	1	124.00	0	0.00	122.00	1	7,139	0.01%
2019/11/27	4	126.50	4	127.13	127.00	0	7,234	0.00%
2019/11/26	5	126.00	6	126.00	126.00	-1	7,256	-0.01%
2019/11/25	1	122.00	0	0.00	122.00	1	7,193	0.01%
2019/11/22	2	122.25	0	0.00	121.00	2	7,273	0.03%
2019/11/21	5	120.50	5	120.00	121.00	0	7,340	0.00%
2019/11/19	0	0.00	1	125.50	125.00	-1	7,409	-0.01%
2019/11/18	15	128.00	4	125.50	124.50	11	7,413	0.15%
2019/11/15	0	0.00	6	126.42	126.50	-6	7,478	-0.08%
2019/11/14	11	125.55	10	124.65	126.00	1	7,486	0.01%
2019/11/13	36	125.15	12	124.54	125.50	24	7,477	0.32%
2019/11/12	24	123.69	27	121.13	124.00	-3	7,479	-0.04%
2019/11/11	17	118.18	21	118.69	117.50	-4	7,539	-0.05%
2019/11/08	9	118.83	7	122.21	119.00	2	7,534	0.03%
2019/11/07	12	121.79	10	122.35	121.00	2	7,592	0.03%
2019/11/06	56	126.79	16	130.03	125.00	40	7,518	0.53%
2019/11/05	11	132.14	13	133.54	130.50	-2	7,426	-0.03%
2019/11/04	15	134.30	12	133.42	131.00	3	7,382	0.04%
2019/11/01	10	128.65	10	130.00	133.00	0	7,208	0.00%
2019/10/31	31	129.50	62	129.67	127.50	-31	7,219	-0.43%
2019/10/30	12	125.21	12	126.13	125.50	0	7,228	0.00%
2019/10/29	16	127.06	9	129.00	126.00	7	7,315	0.10%
2019/10/28	0	0.00	7	128.64	129.50	-7	7,375	-0.09%
2019/10/25	9	129.00	10	129.70	128.00	-1	7,378	-0.01%
2019/10/24	7	127.29	5	128.40	129.00	2	7,422	0.03%
2019/10/23	5	128.70	340	129.69	128.00	-335	7,488	-4.47%	大賣/鉅額交易
2019/10/22	12	131.08	12	132.13	130.50	0	7,499	0.00%
2019/10/21	9	128.67	30	129.45	128.50	-21	7,552	-0.28%
2019/10/18	13	125.96	13	127.50	127.50	0	7,800	0.00%
2019/10/17	1	123.50	0	0.00	124.50	1	7,819	0.01%
2019/10/16	0	0.00	4	121.00	122.50	-4	7,800	-0.05%
2019/10/14	2	127.25	26	126.56	126.50	-24	7,838	-0.31%
2019/10/09	45	122.06	1	120.00	124.00	44	7,876	0.56%
2019/10/08	23	125.80	1	125.50	125.00	22	7,870	0.28%
2019/10/07	12	127.92	205	130.51	131.50	-193	7,906	-2.44%	大賣/鉅額交易
2019/10/04	1	128.00	0	0.00	127.50	1	7,970	0.01%
2019/10/03	145	124.33	0	0.00	126.50	145	7,966	1.82%	大買/鉅額交易
2019/10/02	0	0.00	1	129.00	129.00	-1	7,944	-0.01%
2019/10/01	2	129.00	4	130.25	129.50	-2	7,933	-0.03%
2019/09/27	219	125.96	3	126.17	125.50	216	7,941	2.72%	大買/鉅額交易
2019/09/26	2	130.75	2	132.00	130.00	0	7,968	0.00%
2019/09/25	1	129.00	0	0.00	128.50	1	8,040	0.01%
2019/09/24	11	128.95	0	0.00	128.50	11	8,341	0.13%
2019/09/23	21	131.79	1	130.00	130.50	20	8,363	0.24%
2019/09/20	0	0.00	1	132.00	133.00	-1	8,474	-0.01%
2019/09/19	11	132.14	0	0.00	132.00	11	8,483	0.13%
2019/09/18	124.1	134.57	1	134.50	134.50	123.1	8,440	1.46%	大買/鉅額交易
2019/09/17	1	138.00	1	140.00	140.00	0	8,313	0.00%
2019/09/16	7	136.43	6	138.25	139.00	1	8,364	0.01%
2019/09/12	4	133.88	11	134.73	136.00	-7	8,359	-0.08%
2019/09/11	1	131.00	3	131.83	130.00	-2	8,218	-0.02%
2019/09/10	1	127.00	2	127.50	127.50	-1	8,177	-0.01%
2019/09/09	10	129.70	0	0.00	128.00	10	8,163	0.12%
2019/09/06	5	136.40	0	0.00	135.50	5	8,020	0.06%
2019/09/05	5	138.60	25	138.00	139.50	-20	8,001	-0.25%
2019/09/03	1	134.00	0	0.00	133.50	1	8,053	0.01%
2019/09/02	1	130.00	1	134.00	133.50	0	8,114	0.00%
2019/08/30	2	133.00	1	133.00	132.00	1	8,096	0.01%
2019/08/29	0	0.00	1	133.50	136.50	-1	8,041	-0.01%
2019/08/28	1	135.00	2	135.75	135.50	-1	8,050	-0.01%
2019/08/26	3	133.50	1	134.50	131.50	2	8,014	0.02%
2019/08/23	5	135.90	5	138.50	139.00	0	7,968	0.00%
2019/08/22	12	138.21	11	140.45	139.50	1	7,947	0.01%
2019/08/21	1	136.50	1	137.00	137.00	0	7,910	0.00%
2019/08/20	21	136.67	4	139.13	135.50	17	7,986	0.21%
2019/08/19	0	0.00	6	134.42	134.00	-6	7,943	-0.08%
2019/08/16	6	131.75	0	0.00	131.50	6	7,919	0.08%
2019/08/15	4	131.13	4	132.75	132.50	0	7,896	0.00%
2019/08/14	6	133.33	11	134.00	134.50	-5	7,857	-0.06%
2019/08/13	2	124.50	12	127.38	127.00	-10	7,700	-0.13%
2019/08/12	13	127.15	4	128.00	125.00	9	7,680	0.12%
2019/08/08	1	125.50	5	125.10	126.00	-4	7,580	-0.05%
2019/08/07	2	123.00	6	123.00	121.50	-4	7,480	-0.05%
2019/08/06	1	118.00	4	117.75	119.00	-3	7,366	-0.04%
2019/08/02	10	119.65	2	121.50	118.00	8	7,331	0.11%
2019/08/01	1	128.00	104	125.73	126.00	-103	7,255	-1.42%	大賣/鉅額交易
2019/07/31	14	121.68	14	120.46	120.00	0	6,983	0.00%
2019/07/30	3	117.33	60	120.08	119.50	-57	6,906	-0.83%
2019/07/26	0	0.00	2	124.50	124.00	-2	6,936	-0.03%
2019/07/25	3	121.50	2	121.25	123.00	1	6,856	0.01%
2019/07/24	0	0.00	16	120.06	120.50	-16	6,787	-0.24%
2019/07/23	6	118.42	4	121.38	119.50	2	6,821	0.03%
2019/07/22	2	121.50	57	119.97	121.50	-55	6,689	-0.82%
2019/07/19	10	113.00	63	114.50	115.00	-53	6,405	-0.83%
2019/07/18	97	109.40	1	111.50	109.00	96	6,313	1.52%
2019/07/17	23	110.46	21	112.69	110.00	2	6,334	0.03%
2019/07/16	12	113.25	9	111.89	111.00	3	6,304	0.05%
2019/07/15	0	0.00	10	112.50	113.00	-10	6,262	-0.16%
2019/07/12	1	110.00	0	0.00	110.00	1	6,250	0.02%
2019/07/11	2	108.00	3	108.33	108.50	-1	6,257	-0.02%
2019/07/10	127	102.41	1	102.00	102.50	126	6,288	2.00%	大買/鉅額交易
2019/07/09	24	101.00	0	0.00	101.00	24	6,206	0.39%
2019/07/08	1	100.00	1	102.00	99.10	0	6,186	0.00%
2019/07/05	1	99.90	0	0.00	100.50	1	6,183	0.02%
2019/07/04	0	0.00	1	101.00	101.00	-1	6,247	-0.02%
2019/07/03	4	100.38	1	101.00	99.80	3	6,297	0.05%
2019/07/01	70	102.64	76	102.89	103.00	-6	6,241	-0.10%
2019/06/28	2	94.55	0	0.00	93.70	2	5,961	0.03%
2019/06/26	1	94.50	0	0.00	94.80	1	6,140	0.02%
2019/06/25	2	95.20	2	94.40	94.80	0	6,124	0.00%
2019/06/21	6	97.33	2	94.90	95.10	4	6,306	0.06%
2019/06/20	0	0.00	92	98.03	98.50	-92	6,166	-1.49%
2019/06/19	1	93.60	229	94.23	95.70	-228	6,030	-3.78%	大賣/鉅額交易
2019/06/18	2	90.50	1	90.40	91.40	1	5,919	0.02%
2019/06/17	3	90.73	1	89.70	90.10	2	5,896	0.03%
2019/06/14	13	89.07	0	0.00	88.50	13	5,878	0.22%
2019/06/13	5	90.40	1	90.90	90.10	4	5,873	0.07%
2019/06/12	3	90.57	3	91.03	91.70	0	5,956	0.00%
2019/06/11	1	90.50	3	88.97	88.30	-2	5,952	-0.03%
2019/06/10	128	84.40	9	85.16	87.00	119	5,811	2.05%	大買/鉅額交易
2019/06/06	65	82.05	1	83.70	82.00	64	5,772	1.11%
2019/06/05	3	84.57	3	85.00	84.20	0	5,737	0.00%
2019/06/04	103	83.73	0	0.00	83.40	103	5,710	1.80%	大買/鉅額交易
2019/06/03	1	86.20	32	85.73	85.90	-31	5,677	-0.55%
2019/05/31	1	84.30	3	84.90	85.90	-2	5,758	-0.03%
2019/05/30	7	82.30	2	82.70	82.90	5	5,783	0.09%
2019/05/29	56	79.02	1	80.70	80.00	55	5,862	0.94%
2019/05/28	7	80.39	3	81.90	80.00	4	5,885	0.07%
2019/05/27	8	81.18	5	81.78	81.70	3	5,889	0.05%
2019/05/24	3	85.33	0	0.00	84.70	3	5,874	0.05%
2019/05/23	8	86.29	7	86.97	86.00	1	5,909	0.02%
2019/05/21	0	0.00	4	89.58	90.60	-4	6,014	-0.07%
2019/05/20	3	87.10	2	87.00	87.60	1	6,031	0.02%
2019/05/17	4	90.38	1	94.50	89.90	3	5,988	0.05%
2019/05/16	1	93.50	0	0.00	92.70	1	6,015	0.02%
2019/05/15	0	0.00	2	96.30	97.90	-2	6,111	-0.03%
2019/05/14	1	90.10	6	94.07	94.20	-5	6,172	-0.08%
2019/05/13	2	93.90	0	0.00	92.80	2	6,252	0.03%
2019/05/10	2	98.55	2	99.65	97.50	0	6,207	0.00%
2019/05/09	1	98.70	1	100.50	98.60	0	6,259	0.00%
2019/05/08	1	95.20	3	95.23	97.90	-2	6,174	-0.03%
2019/05/07	2	95.10	0	0.00	94.60	2	6,146	0.03%
2019/05/06	3	95.50	1	94.70	93.40	2	6,159	0.03%
2019/05/03	1	100.50	6	99.83	100.50	-5	6,090	-0.08%
2019/04/30	1	99.60	0	0.00	99.20	1	6,420	0.02%
2019/04/29	5	99.66	0	0.00	97.50	5	6,528	0.08%
2019/04/26	1	99.50	1	99.90	100.00	0	6,595	0.00%
2019/04/23	85	103.52	3	103.50	103.50	82	6,876	1.19%
2019/04/22	2	108.00	0	0.00	107.50	2	6,782	0.03%
2019/04/19	5	109.30	5	106.20	107.00	0	6,710	0.00%
2019/04/18	2	107.50	0	0.00	107.50	2	6,646	0.03%
2019/04/17	1	110.00	0	0.00	111.50	1	6,561	0.02%
2019/04/16	6	104.92	87	106.52	109.00	-81	6,455	-1.25%
2019/04/15	3	102.33	2	103.00	102.00	1	6,270	0.02%
2019/04/12	2	102.00	0	0.00	100.50	2	6,194	0.03%
2019/04/11	3	103.67	1	105.00	101.50	2	6,168	0.03%
2019/04/10	1	101.00	72	103.24	103.50	-71	6,091	-1.17%
2019/04/09	3	99.93	1	101.00	99.70	2	6,018	0.03%
2019/04/08	37	99.92	1	101.00	99.40	36	5,901	0.61%
2019/04/03	2	100.50	0	0.00	100.50	2	5,827	0.03%
2019/04/02	21	105.24	21	104.50	104.50	0	5,757	0.00%
2019/04/01	3	105.83	17	107.44	102.50	-14	5,726	-0.24%
2019/03/29	51	106.37	5	105.10	106.50	46	5,539	0.83%
2019/03/28	2	99.00	1	98.00	97.00	1	5,363	0.02%
2019/03/27	2	101.50	3	100.83	99.60	-1	5,392	-0.02%
2019/03/26	0	0.00	2	98.35	98.40	-2	5,369	-0.04%
2019/03/22	2	97.50	1	96.10	96.10	1	5,353	0.02%
2019/03/19	0	0.00	1	97.90	97.00	-1	5,316	-0.02%
2019/03/15	5	100.10	7	99.63	98.00	-2	5,323	-0.04%
2019/03/14	0	0.00	4	95.68	96.30	-4	5,242	-0.08%
2019/03/13	1	92.20	0	0.00	92.00	1	5,229	0.02%
2019/03/07	3	91.90	2	92.80	93.30	1	5,476	0.02%
2019/03/06	13	92.65	14	91.49	93.00	-1	5,457	-0.02%
2019/03/05	0	0.00	1	94.80	94.90	-1	5,344	-0.02%
2019/03/04	3	92.03	2	92.05	93.00	1	5,294	0.02%
2019/02/27	0	0.00	1	95.30	95.20	-1	5,163	-0.02%
2019/02/26	0	0.00	1	94.60	94.10	-1	5,066	-0.02%
2019/02/25	1	94.90	0	0.00	96.50	1	4,981	0.02%
2019/02/21	0	0.00	1	94.20	92.30	-1	4,762	-0.02%
2019/02/20	0	0.00	1	91.60	90.20	-1	4,623	-0.02%
2019/02/19	0	0.00	2	89.95	90.00	-2	4,541	-0.04%
2019/02/15	5	87.88	9	87.00	88.20	-4	4,421	-0.09%
2019/02/14	0	0.00	2	88.80	87.00	-2	4,304	-0.05%
2019/02/13	2	84.70	31	85.22	84.50	-29	4,141	-0.70%
2019/02/12	1	82.10	1	84.40	82.00	0	4,023	0.00%
2019/01/30	1	80.00	0	0.00	80.00	1	3,887	0.03%
2019/01/28	0	0.00	30	79.12	77.50	-30	3,806	-0.79%
2019/01/25	1	79.60	0	0.00	78.70	1	3,827	0.03%
2019/01/24	1	81.10	0	0.00	80.10	1	3,808	0.03%
2019/01/23	0	0.00	2	81.85	81.50	-2	3,787	-0.05%
2019/01/22	3	78.47	0	0.00	79.50	3	3,554	0.08%
2019/01/21	4	78.93	6	79.62	80.40	-2	3,406	-0.06%
2019/01/18	2	77.25	13	77.21	76.60	-11	3,335	-0.33%
2019/01/17	2	75.20	0	0.00	74.30	2	3,250	0.06%
2019/01/16	10	70.50	5	74.50	75.70	5	3,108	0.16%
2019/01/15	0	0.00	1	68.60	68.90	-1	2,928	-0.03%
2019/01/14	3	68.53	0	0.00	68.00	3	2,934	0.10%
2019/01/11	1	68.70	1	69.80	68.70	0	2,976	0.00%
2019/01/10	1	68.00	1	68.40	68.40	0	2,975	0.00%
2019/01/09	1	68.60	4	68.65	68.50	-3	2,971	-0.10%
2019/01/07	13	68.80	0	0.00	68.60	13	2,978	0.44%
2019/01/04	2	64.55	2	64.60	65.30	0	3,006	0.00%
2019/01/03	0	0.00	1	66.50	66.60	-1	3,043	-0.03%
2019/01/02	20	66.83	1	67.30	66.50	19	3,099	0.61%
2018/12/28	0	0.00	1	66.30	65.70	-1	3,089	-0.03%
2018/12/27	32	66.71	0	0.00	65.40	32	3,084	1.04%
2018/12/26	1	66.20	1	67.00	64.50	0	3,070	0.00%
2018/12/25	2	65.55	5	66.30	66.40	-3	3,057	-0.10%
2018/12/24	0	0.00	2	67.50	67.50	-2	3,068	-0.07%
2018/12/21	1	65.50	1	67.20	67.50	0	3,076	0.00%
2018/12/20	4	65.70	1	66.80	64.20	3	3,016	0.10%
2018/12/19	2	66.00	2	66.30	67.40	0	2,947	0.00%
2018/12/18	4	70.75	0	0.00	68.90	4	2,836	0.14%
2018/12/12	0	0.00	4	81.20	81.20	-4	2,686	-0.15%
2018/12/11	1	81.00	2	81.40	81.00	-1	2,684	-0.04%
2018/12/10	0	0.00	2	77.50	77.50	-2	2,655	-0.08%
2018/12/07	6	78.73	0	0.00	76.20	6	2,633	0.23%
2018/12/06	5	79.72	3	76.67	76.30	2	2,565	0.08%
2018/12/05	4	83.33	1	82.80	82.90	3	2,542	0.12%
2018/12/04	1	87.00	1	88.10	88.10	0	2,457	0.00%
2018/12/03	0	0.00	204	80.10	80.10	-204	2,343	-8.71%	大賣/鉅額交易
2018/11/30	3	73.40	0	0.00	72.90	3	2,262	0.13%
2018/11/29	1	76.10	2	76.20	75.00	-1	2,259	-0.04%
2018/11/27	0	0.00	2	73.60	72.60	-2	2,265	-0.09%
2018/11/26	1	69.50	0	0.00	69.00	1	2,259	0.04%
2018/11/23	0	0.00	2	69.40	69.00	-2	2,323	-0.09%
2018/11/20	0	0.00	2	72.40	71.90	-2	2,482	-0.08%
2018/11/16	0	0.00	2	71.05	70.60	-2	2,532	-0.08%
2018/11/14	1	69.40	0	0.00	70.00	1	2,591	0.04%
2018/11/13	2	67.75	0	0.00	69.00	2	2,634	0.08%
2018/11/12	1	70.10	0	0.00	70.40	1	2,639	0.04%
2018/11/07	0	0.00	1	69.50	72.40	-1	2,678	-0.04%
2018/11/06	1	72.90	0	0.00	70.00	1	2,714	0.04%
2018/11/05	5	68.84	4	71.20	72.00	1	2,727	0.04%
2018/11/02	0	0.00	4	70.13	68.90	-4	2,730	-0.15%
2018/11/01	3	65.00	4	64.78	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	11	60.27	61.90	-11	2,732	-0.40%
2018/10/26	0	0.00	25	59.80	56.20	-25	2,892	-0.86%
2018/10/25	41	59.79	0	0.00	59.20	41	2,941	1.39%
2018/10/24	1	66.00	0	0.00	65.70	1	2,905	0.03%
2018/10/23	2	68.60	0	0.00	67.50	2	2,860	0.07%
2018/10/16	0	0.00	1	73.40	74.00	-1	2,861	-0.03%
2018/10/12	1	68.00	1	69.50	69.50	0	2,859	0.00%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/09/14	0	0.00	2	81.60	84.40	-2	2,685	-0.07%
2018/09/04	0	0.00	5	90.10	90.60	-5	2,592	-0.19%
2018/08/30	2	87.85	0	0.00	88.40	2	2,579	0.08%
2018/08/29	1	94.00	200	94.14	94.40	-199	2,556	-7.78%	大賣/鉅額交易
2018/08/27	0	0.00	1	91.70	93.00	-1	2,537	-0.04%
2018/08/24	2	89.60	0	0.00	89.50	2	2,561	0.08%
2018/08/22	1	90.00	3	91.60	89.90	-2	2,536	-0.08%
2018/08/20	3	88.13	2	90.55	88.50	1	2,505	0.04%
2018/08/16	2	91.55	4	92.18	91.70	-2	2,463	-0.08%
2018/08/15	3	93.10	0	0.00	92.90	3	2,455	0.12%
2018/08/14	2	95.90	3	95.17	95.50	-1	2,477	-0.04%
2018/08/13	4	95.08	2	96.45	93.60	2	2,460	0.08%
2018/08/10	2	99.60	1	100.50	99.00	1	2,449	0.04%
2018/08/09	1	97.30	2	97.60	99.20	-1	2,407	-0.04%
2018/08/08	0	0.00	0.1	97.50	98.00	-0.1	2,384	0.00%
2018/08/07	0	0.00	2	96.40	94.30	-2	2,351	-0.09%
2018/08/03	3	96.87	2	96.95	94.10	1	2,562	0.04%
2018/08/02	7	94.99	1	98.20	98.50	6	2,562	0.23%
2018/08/01	1	89.40	12	93.81	96.00	-11	2,486	-0.44%
2018/07/31	2	87.30	5	87.46	88.00	-3	2,416	-0.12%
2018/07/26	0	0.00	1	84.00	84.20	-1	2,493	-0.04%
2018/07/25	0	0.00	2	82.10	83.90	-2	2,506	-0.08%
2018/07/24	1	82.00	1	81.70	83.60	0	2,546	0.00%
2018/07/23	2	84.90	2	85.15	84.90	0	2,652	0.00%
2018/07/20	0	0.00	1	81.00	84.80	-1	2,676	-0.04%
2018/07/09	0	0.00	1	75.50	75.50	-1	3,000	-0.03%
2018/07/06	0	0.00	1	74.80	73.00	-1	3,019	-0.03%
2018/06/22	2	79.80	0	0.00	78.80	2	3,182	0.06%
2018/06/15	3	85.17	0	0.00	84.50	3	3,368	0.09%
2018/06/08	3	89.60	5	89.18	88.60	-2	3,424	-0.06%
2018/06/07	3	87.40	2	87.20	87.00	1	3,381	0.03%
2018/06/06	3	87.70	5	88.22	87.90	-2	3,391	-0.06%
2018/06/05	0	0.00	4	87.03	87.10	-4	3,351	-0.12%
2018/06/04	11	84.94	5	84.80	84.80	6	3,305	0.18%
2018/06/01	0	0.00	4	82.88	84.40	-4	3,287	-0.12%
2018/05/31	0	0.00	1	81.30	80.20	-1	3,243	-0.03%
2018/05/30	2	80.90	0	0.00	80.70	2	3,256	0.06%
2018/05/29	0	0.00	20	83.93	82.80	-20	3,291	-0.61%
2018/05/24	0	0.00	2	82.60	82.50	-2	3,325	-0.06%
2018/05/23	11	84.81	0	0.00	83.90	11	3,379	0.33%
2018/05/22	10	85.68	16	86.53	85.80	-6	3,381	-0.18%
2018/05/18	0	0.00	1	85.10	85.10	-1	3,412	-0.03%
2018/05/17	0	0.00	3	84.17	84.70	-3	3,401	-0.09%
2018/05/16	0	0.00	3	83.73	83.50	-3	3,417	-0.09%
2018/05/15	0	0.00	7	84.67	83.50	-7	3,424	-0.20%
2018/05/11	8	82.33	3	82.60	83.60	5	3,406	0.15%
2018/05/10	0	0.00	1	79.40	79.40	-1	3,197	-0.03%
2018/05/09	2	71.80	1	71.90	72.20	1	3,141	0.03%
2018/05/08	0	0.00	1	71.00	71.10	-1	3,089	-0.03%
2018/05/07	1	69.70	0	0.00	69.50	1	3,062	0.03%
2018/05/04	2	71.35	0	0.00	70.50	2	3,039	0.07%
2018/05/02	0	0.00	1	73.40	73.00	-1	2,976	-0.03%
2018/04/30	0	0.00	5	72.96	73.00	-5	2,964	-0.17%
2018/04/27	13	72.27	0	0.00	72.00	13	2,924	0.44%
2018/04/26	2	75.90	0	0.00	74.70	2	2,810	0.07%
2018/04/24	2	74.85	1	75.90	76.80	1	2,821	0.04%
2018/04/23	6	79.80	1	78.70	78.00	5	2,818	0.18%
2018/04/20	1	84.80	0	0.00	84.10	1	2,781	0.04%
2018/04/19	2	84.85	0	0.00	84.50	2	2,823	0.07%
2018/04/18	6	88.05	0	0.00	87.60	6	2,796	0.21%
2018/04/17	1	87.70	2.4	88.62	88.90	-1.4	2,779	-0.05%
2018/04/16	4	88.48	0	0.00	88.50	4	2,770	0.14%
2018/04/13	1	90.10	0	0.00	90.50	1	2,746	0.04%
2018/04/12	1	89.30	0	0.00	89.80	1	2,750	0.04%
2018/04/11	1	89.90	0	91.00	89.50	1	2,745	0.03%
2018/04/09	1	88.50	0	0.00	87.50	1	2,778	0.04%
2018/04/02	1	93.90	0	0.00	93.20	1	2,772	0.04%
2018/03/31	1	93.80	0	0.00	93.80	1	2,815	0.04%
2018/03/28	5	95.30	0	0.00	94.10	5	2,833	0.18%
2018/03/26	1	94.10	1	95.50	95.60	0	2,946	0.00%
2018/03/23	5	95.02	8	94.65	95.10	-3	3,061	-0.10%
2018/03/22	13	99.56	0	0.00	98.10	13	3,053	0.43%
2018/03/21	5	101.80	0	0.00	101.50	5	3,027	0.17%
2018/03/20	0	0.00	11	106.50	105.00	-11	2,991	-0.37%
2018/03/19	0	0.00	10	107.50	106.00	-10	3,025	-0.33%
2018/03/16	1	106.00	1	110.00	110.00	0	3,068	0.00%
2018/03/15	0	0.00	3	107.83	108.00	-3	3,106	-0.10%
2018/03/14	1	103.50	0	0.00	103.00	1	3,108	0.03%
2018/03/12	1	102.00	2	103.00	102.00	-1	3,292	-0.03%
2018/03/09	2	102.50	0	0.00	103.00	2	3,384	0.06%
2018/03/08	10	102.75	0	0.00	102.50	10	3,408	0.29%
2018/03/07	1	102.50	0	0.00	102.00	1	3,449	0.03%
2018/03/06	0	0.00	1	106.00	104.00	-1	3,500	-0.03%
2018/02/27	0	0.00	1	110.50	109.50	-1	3,476	-0.03%
2018/02/26	0	0.00	3	109.67	109.50	-3	3,510	-0.09%
2018/02/23	1	111.50	0	0.00	111.00	1	3,484	0.03%
2018/02/12	0	0.00	4	102.25	102.00	-4	3,415	-0.12%
2018/02/09	0	0.00	4	98.25	101.00	-4	3,417	-0.12%
2018/02/08	1	100.00	1	101.00	99.30	0	3,395	0.00%
2018/02/07	2	100.00	2	99.90	98.10	0	3,375	0.00%
2018/02/06	1	96.70	2	98.20	95.40	-1	3,387	-0.03%
2018/02/05	1	100.50	1	101.50	100.50	0	3,360	0.00%
2018/02/02	1	106.00	1	105.50	105.00	0	3,340	0.00%
2018/02/01	0	0.00	1	105.00	107.50	-1	3,346	-0.03%
2018/01/31	11	102.05	0	0.00	102.50	11	3,352	0.33%
2018/01/29	0	0.00	27	107.22	106.50	-27	3,358	-0.80%
2018/01/26	1	99.80	1	100.50	99.70	0	3,331	0.00%
2018/01/25	15	100.83	0	0.00	99.50	15	3,383	0.44%
2018/01/24	10	99.80	0	0.00	101.50	10	3,406	0.29%
2018/01/19	2	99.05	1	99.00	99.10	1	3,508	0.03%
2018/01/18	2	104.00	3	104.83	103.50	-1	3,441	-0.03%
2018/01/17	4	105.50	100	102.00	103.00	-96	3,398	-2.82%
2018/01/15	2	112.50	0	0.00	113.00	2	3,331	0.06%
2018/01/12	0	0.00	1	108.50	109.00	-1	3,324	-0.03%
2018/01/09	0	0.00	26	102.46	103.50	-26	3,324	-0.78%
2018/01/08	0	0.00	71	103.30	103.00	-71	3,371	-2.11%
2018/01/05	1	102.00	0	0.00	102.50	1	3,374	0.03%
2018/01/04	0	0.00	1	105.00	105.50	-1	3,366	-0.03%
2018/01/03	1	105.00	1	107.00	104.50	0	3,380	0.00%
2018/01/02	0	0.00	1	102.50	104.00	-1	3,441	-0.03%