瑞昱 (2379)-國票-長城券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
520
漲跌
▼3
漲幅
-0.57%
成交量
4,872張
產業
上市半導體類股
1202人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞昱 (2379)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0	532.00	538.00	0	4,551	0.00%
2024/04/22	0	521.00	0.1	505.00	504.00	-0.1	4,535	0.00%
2024/04/19	0	0.00	1	559.00	552.00	-1	4,416	-0.02%
2024/04/17	0	0.00	1.1	562.27	570.00	-1.1	4,335	-0.03%
2024/04/08	0	0.00	7.2	564.33	567.00	-7.2	4,283	-0.17%
2024/04/03	0	0.00	0.1	571.00	571.00	-0.1	4,267	0.00%
2024/04/01	1	559.00	6	559.50	559.00	-5	4,241	-0.12%
2024/03/28	0.1	551.00	0	0.00	557.00	0.1	4,241	0.00%
2024/03/26	0.3	560.02	1	555.00	565.00	-0.7	4,184	-0.02%
2024/03/25	0	0.00	3	589.00	584.00	-3	4,143	-0.07%
2024/03/21	0.1	575.00	0.5	580.00	584.00	-0.4	4,211	-0.01%
2024/03/20	0	0.00	0.5	586.00	588.00	-0.5	4,194	-0.01%
2024/03/15	1.1	588.00	0.1	590.00	594.00	1	4,140	0.02%
2024/03/14	0.1	579.00	0	0.00	580.00	0.1	4,076	0.00%
2024/03/13	9	600.00	1	612.00	593.00	8	4,006	0.20%
2024/03/11	1	600.00	0	0.00	604.00	1	3,944	0.03%
2024/03/08	0.1	580.00	0	0.00	587.00	0.1	3,893	0.00%
2024/03/07	0.1	606.00	0	0.00	601.00	0.1	3,784	0.00%
2024/03/06	1	590.00	1	594.00	600.00	0	3,721	0.00%
2024/03/05	0	0.00	2	576.50	584.00	-2	3,678	-0.05%
2024/03/04	1	577.00	2	563.00	573.00	-1	3,654	-0.03%
2024/02/29	1	568.00	1.1	563.36	569.00	-0.1	3,558	0.00%
2024/02/27	2	571.00	1	560.00	567.00	1	3,512	0.03%
2024/02/23	1	563.00	14	553.64	547.00	-13	3,326	-0.39%
2024/02/22	24	528.96	1	528.00	532.00	23	3,143	0.73%
2024/02/21	3.2	498.20	0	0.00	501.00	3.2	3,011	0.11%
2024/02/20	2.1	503.15	0.1	500.00	487.50	2	2,931	0.07%
2024/02/19	0.1	470.50	0	0.00	470.00	0.1	2,728	0.00%
2024/02/01	0	0.00	3	463.50	464.50	-3	2,593	-0.12%
2024/01/31	6	466.67	3.1	467.97	469.50	2.9	2,610	0.11%
2024/01/25	0	0.00	0.2	456.50	459.00	-0.2	2,587	-0.01%
2024/01/23	0.1	447.50	0	0.00	447.00	0.1	2,520	0.00%
2024/01/22	0	0.00	1	452.50	449.50	-1	2,507	-0.04%
2024/01/18	1	442.00	0	0.00	440.00	1	2,484	0.04%
2023/12/15	0	0.00	45	481.06	479.00	-45	2,346	-1.92%
2023/10/23	0.1	399.00	0	0.00	396.50	0.1	2,775	0.00%
2023/10/12	0	0.00	1	416.50	419.50	-1	2,816	-0.04%
2023/10/11	0	0.00	1	420.50	415.50	-1	2,832	-0.04%
2023/09/18	0	0.00	2	418.00	418.00	-2	2,709	-0.07%
2023/09/15	0	0.00	1	414.00	416.00	-1	2,712	-0.04%
2023/09/14	2	410.00	0	0.00	411.00	2	2,701	0.07%
2023/09/11	0.1	407.00	0	0.00	405.00	0.1	2,643	0.00%
2023/09/08	0	0.00	1	444.00	445.50	-1	2,554	-0.04%
2023/09/06	1	448.50	0	0.00	448.50	1	2,521	0.04%
2023/09/05	0	0.00	1	442.00	449.00	-1	2,507	-0.04%
2023/08/31	1	421.50	1	428.00	418.00	0	2,468	0.00%
2023/08/30	0.1	423.00	0	0.00	425.50	0.1	2,416	0.00%
2023/08/25	0	0.00	8	428.00	430.00	-8	2,395	-0.33%
2023/08/24	3	425.17	1	423.00	425.50	2	2,413	0.08%
2023/08/23	0	0.00	2	414.00	415.00	-2	2,438	-0.08%
2023/08/10	1	397.00	0	0.00	398.50	1	2,408	0.04%
2023/08/09	2.1	409.51	0	0.00	407.00	2.1	2,361	0.09%
2023/08/07	1	414.00	0	0.00	415.00	1	2,346	0.04%
2023/08/02	2	439.50	2	443.00	439.00	0	2,261	0.00%
2023/08/01	0.1	428.00	0	0.00	432.50	0.1	2,222	0.00%
2023/07/31	1	432.00	2	435.50	430.50	-1	2,222	-0.05%
2023/07/28	1	420.50	1	425.00	423.50	0	2,184	0.00%
2023/07/25	0	0.00	1	404.50	404.00	-1	2,162	-0.05%
2023/07/14	1	412.00	1	409.50	408.00	0	2,313	0.00%
2023/07/13	0	0.00	1	404.50	399.50	-1	2,307	-0.04%
2023/07/11	0	0.00	1	390.50	390.50	-1	2,340	-0.04%
2023/07/10	1	379.00	0	0.00	379.00	1	2,347	0.04%
2023/07/06	1	388.50	0	0.00	385.00	1	2,357	0.04%
2023/07/05	1	386.00	0	0.00	387.50	1	2,329	0.04%
2023/07/04	1	393.50	0.4	394.00	393.50	0.6	2,306	0.03%
2023/07/03	0.4	393.00	0	0.00	392.00	0.4	2,315	0.02%
2023/06/27	0.1	390.00	0	0.00	388.00	0.1	2,384	0.00%
2023/06/26	0.1	388.00	0	0.00	387.50	0.1	2,383	0.00%
2023/06/15	0	0.00	1	410.00	407.00	-1	2,404	-0.04%
2023/06/09	1	403.00	0	0.00	403.00	1	2,477	0.04%
2023/05/31	0	0.00	1	381.50	382.00	-1	2,508	-0.04%
2023/05/22	0	0.00	0	376.00	375.50	0	2,786	0.00%
2023/05/19	0	0.00	0	376.00	376.00	0	2,806	0.00%
2023/05/16	0	0.00	0.1	375.00	374.00	-0.1	2,885	0.00%
2023/05/08	0	0.00	1	373.00	369.00	-1	3,087	-0.03%
2023/05/05	1	367.00	0	0.00	366.00	1	3,097	0.03%
2023/05/02	0.1	358.50	0	365.00	363.50	0.1	3,204	0.00%
2023/04/27	0	0.00	0	352.00	359.00	0	3,232	0.00%
2023/04/26	1	343.98	0	0.00	345.00	1	3,181	0.03%
2023/04/25	0	354.00	0	0.00	344.50	0	3,192	0.00%
2023/04/24	0	0.00	2	368.50	367.00	-2	3,117	-0.06%
2023/04/21	0	372.40	0	0.00	367.00	0	3,078	0.00%
2023/04/19	0.1	393.00	0	0.00	387.00	0.1	3,124	0.00%
2023/04/17	0	0.00	0.2	394.25	400.00	-0.2	3,146	-0.01%
2023/04/11	1	384.00	0.1	386.50	385.00	0.9	3,075	0.03%
2023/03/28	0.1	384.00	0	0.00	380.00	0.1	3,238	0.00%
2023/03/22	0.2	395.75	2	395.00	393.50	-1.8	3,410	-0.05%
2023/03/21	1	389.50	0	0.00	389.00	1	3,433	0.03%
2023/03/17	1	399.50	0	0.00	397.50	1	3,454	0.03%
2023/03/16	0	0.00	0.1	389.00	392.00	-0.1	3,443	0.00%
2023/03/14	0	0.00	1	379.50	379.00	-1	3,555	-0.03%
2023/02/23	0.1	385.00	2	376.75	382.50	-1.9	4,205	-0.05%
2023/02/22	2	371.75	1	371.50	370.50	1	4,100	0.02%
2023/02/20	0	0.00	3	367.83	368.00	-3	4,054	-0.07%
2023/02/17	1	360.50	0	0.00	359.50	1	4,071	0.02%
2023/02/09	1	362.00	1	362.00	361.50	0	4,236	0.00%
2023/02/08	29	359.71	1	350.50	364.50	28	4,221	0.66%
2023/02/06	1	335.50	0	0.00	333.00	1	4,186	0.02%
2023/02/03	24	349.00	0	0.00	348.00	24	4,222	0.57%
2023/02/01	1	324.00	0	0.00	329.50	1	4,259	0.02%
2023/01/31	0.1	319.00	1	320.50	320.00	-1	4,254	-0.02%
2023/01/30	0	0.00	5	322.50	323.50	-5	4,255	-0.12%
2023/01/17	5	318.00	0	0.00	316.50	5	4,242	0.12%
2023/01/10	0	0.00	0.1	321.00	323.50	-0.1	4,349	0.00%
2023/01/09	3	315.67	13	315.69	321.00	-10	4,328	-0.23%
2023/01/06	6	303.00	21	301.45	307.00	-15	4,315	-0.35%
2023/01/05	0	0.00	2	292.50	289.00	-2	4,319	-0.05%
2023/01/03	0.1	283.24	3	290.00	289.00	-2.9	4,485	-0.06%
2022/12/28	5	283.50	0	0.00	283.00	5	4,670	0.11%
2022/12/20	5	289.50	0	0.00	286.50	5	4,847	0.10%
2022/12/19	5	289.50	5	295.00	294.00	0	4,828	0.00%
2022/12/09	20	297.00	30	299.17	299.50	-10	4,708	-0.21%
2022/12/07	0	300.00	0	0.00	297.50	0	4,695	0.00%
2022/12/06	5.1	315.93	0	0.00	305.50	5.1	4,686	0.11%
2022/12/05	5	324.00	0	0.00	322.50	5	4,644	0.11%
2022/12/02	10	327.00	1	330.50	326.00	9	4,620	0.19%
2022/12/01	4	329.25	3	331.17	333.00	1	4,607	0.02%
2022/11/30	5	314.00	0	0.00	317.00	5	4,584	0.11%
2022/11/29	1	307.50	1	313.50	314.50	0	4,490	0.00%
2022/11/28	5	327.00	0	0.00	321.50	5	4,403	0.11%
2022/11/25	0	0.00	3	339.67	330.50	-3	4,353	-0.07%
2022/11/24	4	339.44	1	339.50	343.00	3	4,250	0.07%
2022/11/23	1	328.50	0	0.00	327.00	1	4,134	0.02%
2022/11/22	0	0.00	2	317.25	323.50	-2	4,091	-0.05%
2022/11/21	0	0.00	1	325.00	325.00	-1	4,059	-0.02%
2022/11/18	1	323.50	10	325.00	321.00	-9	4,037	-0.22%
2022/11/17	10	319.00	1	320.50	322.50	9	4,040	0.22%
2022/11/16	2	319.50	2	318.00	322.00	0	4,023	0.00%
2022/11/15	2	316.50	0	0.00	315.00	2	3,960	0.05%
2022/11/11	1	305.00	13.1	296.17	300.50	-12.1	3,821	-0.32%
2022/11/09	2	276.25	2.1	284.01	284.00	-0.1	3,719	0.00%
2022/11/08	10	269.00	1	276.50	268.00	9	3,698	0.24%
2022/11/07	2	274.50	0.1	273.50	274.00	2	3,674	0.05%
2022/11/04	0	0.00	0.1	266.50	267.00	-0.1	3,656	0.00%
2022/10/31	0	0.00	1	241.50	255.00	-1	3,567	-0.03%
2022/10/28	0	0.00	0.1	256.50	255.50	-0.1	3,472	0.00%
2022/10/18	0	0.00	0.1	253.00	252.00	-0.1	3,478	0.00%
2022/10/12	0.1	244.50	0	0.00	242.00	0.1	3,444	0.00%
2022/10/11	10	249.00	0	0.00	247.00	10	3,398	0.29%
2022/10/07	1	270.00	0	0.00	259.50	1	3,381	0.03%
2022/10/06	0	0.00	50	283.00	278.50	-50	3,317	-1.51%
2022/10/05	1	284.50	51	283.74	279.50	-50	3,306	-1.51%
2022/09/30	20.1	265.00	0	0.00	270.00	20.1	3,312	0.61%
2022/09/29	1	267.00	0	0.00	266.00	1	3,309	0.03%
2022/09/28	0	0.00	3	271.50	271.50	-3	3,311	-0.09%
2022/09/26	2	297.00	1	297.50	294.50	1	3,296	0.03%
2022/09/23	0	0.00	30	308.17	303.50	-30	3,256	-0.92%
2022/09/21	1	304.50	1	304.00	305.50	0	3,254	0.00%
2022/09/20	1	302.00	1	303.00	305.00	0	3,243	0.00%
2022/09/19	1	309.50	1	306.50	306.00	0	3,245	0.00%
2022/09/14	1	308.50	12	320.13	321.50	-11	3,239	-0.34%
2022/09/13	1	318.50	17	320.50	317.50	-16	3,197	-0.50%
2022/09/12	0	0.00	20	313.50	313.00	-20	3,167	-0.63%
2022/09/08	0	0.00	14	326.14	331.50	-14	3,126	-0.45%
2022/09/07	31	318.82	0	0.00	319.50	31	3,089	1.00%
2022/09/06	22	333.32	6	343.50	330.00	16	3,033	0.53%
2022/09/02	6	333.08	6	336.33	332.50	0	2,975	0.00%
2022/09/01	5	337.00	0	0.00	333.00	5	2,956	0.17%
2022/08/29	76	340.71	4	344.00	342.00	72	2,912	2.47%
2022/08/26	2	354.00	3	355.00	353.50	-1	2,911	-0.03%
2022/08/25	2	346.75	15	348.73	350.00	-13	2,901	-0.45%
2022/08/24	3	342.50	0	0.00	343.50	3	2,903	0.10%
2022/08/23	10	352.50	0	0.00	352.50	10	2,902	0.34%
2022/08/22	10	361.00	1	365.00	361.00	9	2,924	0.31%
2022/08/19	5	365.10	1	365.50	364.50	4	2,932	0.14%
2022/08/18	2	356.50	3	359.83	365.00	-1	2,951	-0.03%
2022/08/17	1	362.50	2	361.50	361.00	-1	2,943	-0.03%
2022/08/16	0	0.00	0	358.50	361.00	0	2,944	0.00%
2022/08/15	0	0.00	11	358.50	363.00	-11	2,945	-0.37%
2022/08/12	0	0.00	4	349.63	349.50	-4	2,931	-0.14%
2022/08/10	32	331.97	1	329.50	329.50	31	2,947	1.05%
2022/08/09	7	343.93	0	0.00	344.00	7	2,939	0.24%
2022/08/08	8	349.31	10	351.50	349.50	-2	2,979	-0.07%
2022/08/05	1	352.50	7	349.50	352.00	-6	2,977	-0.20%
2022/08/03	0	0.00	10	340.00	343.00	-10	2,981	-0.34%
2022/08/02	17	338.03	0	0.00	339.00	17	2,960	0.57%
2022/08/01	17	331.18	7	343.79	347.00	10	2,923	0.34%
2022/07/29	0	0.00	50	342.00	342.00	-50	2,882	-1.73%
2022/07/28	0	0.00	1	354.00	354.00	-1	2,832	-0.04%
2022/07/27	3	346.50	2	348.25	355.50	1	2,796	0.04%
2022/07/26	1	358.00	3	352.67	352.50	-2	2,774	-0.07%
2022/07/25	2	367.50	16	368.06	362.00	-14	2,774	-0.50%
2022/07/22	2	368.50	2	371.00	369.00	0	2,767	0.00%
2022/07/21	11	364.27	1	369.00	371.50	10	2,748	0.36%
2022/07/20	0	0.00	2	356.75	354.00	-2	2,722	-0.07%
2022/07/19	20	340.50	0	0.00	339.00	20	2,694	0.74%
2022/07/18	4	341.63	1	346.00	346.00	3	2,692	0.11%
2022/07/15	5	325.50	5	327.20	332.50	0	2,657	0.00%
2022/07/14	0	0.00	1	315.50	320.00	-1	2,618	-0.04%
2022/07/13	4	316.50	10	323.90	313.50	-6	2,625	-0.23%
2022/07/12	11	313.50	0	0.00	313.50	11	2,599	0.42%
2022/07/11	10	329.60	0	0.00	330.50	10	2,538	0.39%
2022/07/08	20	338.28	1	332.00	335.00	19	2,535	0.75%
2022/07/07	2	320.50	2	326.25	328.00	0	2,512	0.00%
2022/07/05	4	322.13	3	322.33	324.00	1	2,417	0.04%
2022/07/04	1.1	339.14	1	341.50	339.50	0.1	2,364	0.00%
2022/07/01	0	0.00	4	351.00	347.00	-4	2,329	-0.17%
2022/06/28	1	381.00	0	0.00	376.50	1	2,343	0.04%
2022/06/27	0	0.00	1	395.00	388.00	-1	2,332	-0.04%
2022/06/24	1	381.50	1	383.50	375.00	0	2,308	0.00%
2022/06/23	1.1	381.02	1	381.00	381.00	0.1	2,309	0.00%
2022/06/22	1	408.00	0	0.00	395.00	1	2,268	0.04%
2022/06/17	1	411.50	1	411.50	432.00	0	2,241	0.00%
2022/06/16	2	432.50	2	439.75	429.50	0	2,214	0.00%
2022/06/14	2	427.00	0	0.00	428.50	2	2,265	0.09%
2022/06/13	2	434.00	0	0.00	433.50	2	2,265	0.09%
2022/06/08	0	0.00	40	452.97	451.00	-40	2,277	-1.76%
2022/06/07	1	442.00	80	444.68	444.50	-79	2,282	-3.46%
2022/06/06	0	0.00	72	443.26	448.50	-72	2,297	-3.13%
2022/06/01	0	0.00	70	448.68	446.00	-70	2,313	-3.03%
2022/05/31	0	0.00	35	443.40	445.00	-35	2,306	-1.52%
2022/05/30	0	0.00	60	439.67	443.50	-60	2,306	-2.60%
2022/05/27	2	428.50	40	425.83	429.50	-38	2,283	-1.66%
2022/05/26	20	414.25	0	0.00	417.50	20	2,308	0.87%
2022/05/25	0	0.00	1	426.00	429.00	-1	2,349	-0.04%
2022/05/23	1	428.00	28	436.77	430.50	-27	2,404	-1.12%
2022/05/20	1	438.00	1	439.50	437.50	0	2,416	0.00%
2022/05/19	0	0.00	1	427.58	441.50	-1	2,420	-0.04%
2022/05/18	1	434.00	0	0.00	432.00	1	2,401	0.04%
2022/05/13	0	0.00	2	417.00	416.50	-2	2,355	-0.08%
2022/05/11	1	416.00	0	416.50	415.00	1	2,375	0.04%
2022/05/10	0	0.00	1	408.50	414.50	-1	2,384	-0.04%
2022/05/09	2	409.50	0	0.00	408.00	2	2,425	0.08%
2022/05/03	16	399.94	0.4	403.00	403.00	15.6	2,447	0.64%
2022/04/29	15.4	405.03	0	0.00	407.50	15.4	2,453	0.63%
2022/04/28	1	394.50	2	390.78	395.00	-1	2,430	-0.04%
2022/04/27	12	377.67	1.1	384.41	382.50	10.9	2,409	0.45%
2022/04/26	0	391.50	0	0.00	381.00	0	2,391	0.00%
2022/04/25	0.2	388.25	0	0.00	392.00	0.2	2,372	0.01%
2022/04/11	0.1	399.50	0	0.00	396.00	0.1	2,318	0.00%
2022/04/08	1	407.50	0	0.00	407.00	1	2,315	0.04%
2022/03/28	10	433.00	20	435.18	430.50	-10	2,149	-0.47%
2022/03/25	10	446.50	10	449.00	446.00	0	2,125	0.00%
2022/03/24	0	0.00	27	449.81	452.50	-27	2,118	-1.27%
2022/03/23	50	459.20	0	0.00	457.50	50	2,115	2.36%
2022/03/21	67	458.65	0	0.00	459.50	67	2,111	3.17%
2022/03/18	250	458.53	0	0.00	455.00	250	2,110	11.84%	大買/鉅額交易
2022/03/16	12	444.92	0	0.00	445.00	12	2,034	0.59%
2022/03/10	0	0.00	10	463.40	469.00	-10	2,069	-0.48%
2022/03/09	0	0.00	1	452.50	451.00	-1	2,055	-0.05%
2022/03/08	2	443.50	21	449.93	448.00	-19	2,039	-0.93%
2022/03/07	0.1	448.00	0	0.00	449.00	0.1	2,030	0.00%
2022/03/04	0.1	469.00	1	471.00	466.50	-0.9	2,044	-0.04%
2022/03/03	10	481.00	10	484.00	477.50	0	2,050	0.00%
2022/02/25	0.1	459.00	0	0.00	456.00	0.1	1,986	0.01%
2022/02/24	1	458.50	0	0.00	455.00	1	1,927	0.05%
2022/02/23	20	469.50	0	0.00	472.00	20	1,875	1.07%
2022/02/22	10	465.50	10	472.50	476.00	0	1,853	0.00%
2022/02/18	10	481.50	20	480.00	483.00	-10	1,812	-0.55%
2022/02/14	10	491.75	0	0.00	487.50	10	1,765	0.57%
2022/02/10	0	0.00	25	509.60	510.00	-25	1,746	-1.43%
2022/02/09	35	513.71	0	0.00	511.00	35	1,720	2.03%
2022/02/08	0	0.00	1	515.00	514.00	-1	1,687	-0.06%
2022/02/07	1	504.00	0	0.00	506.00	1	1,673	0.06%
2022/01/25	1	531.00	0	0.00	531.00	1	1,660	0.06%
2022/01/17	0	0.00	2	536.50	536.00	-2	1,750	-0.11%
2021/12/06	3	573.00	3	579.00	577.00	0	2,133	0.00%
2021/11/26	0	0.00	0	536.00	534.00	0	2,107	0.00%
2021/11/02	0	499.00	0	0.00	491.50	0	2,204	0.00%
2021/11/01	0	0.00	8	503.00	500.00	-8	2,196	-0.36%
2021/10/29	0	0.00	4	499.00	499.00	-4	2,176	-0.18%
2021/10/27	0	0.00	1	493.00	500.00	-1	2,183	-0.05%
2021/10/26	1	488.00	0	0.00	487.00	1	2,198	0.05%
2021/10/25	1	489.00	0	0.00	486.00	1	2,236	0.04%
2021/10/20	3	479.00	0	0.00	475.00	3	2,413	0.12%
2021/10/15	8	472.13	1	469.50	469.00	7	2,468	0.28%
2021/10/13	0	0.00	1	450.00	448.50	-1	2,475	-0.04%
2021/09/28	1	501.00	0	0.00	502.00	1	2,283	0.04%
2021/09/27	0	0.00	1	518.00	513.00	-1	2,295	-0.04%
2021/09/24	1	512.00	1	525.00	508.00	0	2,304	0.00%
2021/09/15	1	522.00	0	530.00	517.00	1	2,233	0.04%
2021/09/13	2	535.50	2	534.00	534.00	0	2,301	0.00%
2021/09/10	0	0.00	1	535.00	537.00	-1	2,312	-0.04%
2021/09/08	1	527.00	0	0.00	525.00	1	2,303	0.04%
2021/09/03	0	0.00	0.1	565.00	565.00	-0.1	2,284	0.00%
2021/08/30	0	0.00	1	548.00	548.00	-1	2,272	-0.04%
2021/08/26	1	539.00	0	0.00	542.00	1	2,258	0.04%
2021/08/04	0	0.00	5	601.40	602.00	-5	2,561	-0.20%
2021/07/30	3	589.67	0	0.00	588.00	3	2,585	0.12%
2021/07/29	0	0.00	1	593.00	599.00	-1	2,593	-0.04%
2021/07/28	6	586.83	2	582.50	587.00	4	2,560	0.16%
2021/07/27	0	0.00	3	596.67	613.00	-3	2,545	-0.12%
2021/07/26	2	567.00	200	576.57	567.00	-198	2,455	-8.06%	大賣/鉅額交易
2021/07/23	0	0.00	101	560.59	560.00	-101	2,422	-4.17%	大賣/鉅額交易
2021/07/22	100	566.60	0	0.00	569.00	100	2,413	4.14%
2021/07/21	201	578.62	1	569.00	569.00	200	2,431	8.23%	大買/鉅額交易
2021/07/20	1	552.00	0	0.00	552.00	1	2,470	0.04%
2021/07/19	0	0.00	3	560.01	560.00	-3	2,507	-0.12%
2021/07/15	0	0.00	2	535.00	538.00	-2	2,548	-0.08%
2021/07/13	0	0.00	1	529.00	522.00	-1	2,560	-0.04%
2021/07/05	2	517.00	0	0.00	521.00	2	2,675	0.07%
2021/06/28	0	0.00	0	500.00	498.00	0	2,716	0.00%
2021/06/25	1	498.00	0	0.00	496.50	1	2,791	0.04%
2021/06/24	1	511.00	4	501.13	510.00	-3	2,815	-0.11%
2021/06/23	3	484.50	0	0.00	484.00	3	2,839	0.11%
2021/06/22	0	0.00	1	491.00	487.00	-1	2,814	-0.04%
2021/06/21	0	0.00	1	512.00	499.50	-1	2,801	-0.04%
2021/06/17	2	515.00	0	511.00	519.00	2	2,806	0.07%
2021/06/10	1	518.00	2	514.00	516.00	-1	2,957	-0.03%
2021/06/02	0	0.00	1	492.00	491.50	-1	3,141	-0.03%
2021/05/28	0	0.00	1	501.00	497.00	-1	3,268	-0.03%
2021/05/27	1	487.00	0	0.00	489.50	1	3,291	0.03%
2021/05/25	20	461.50	20	471.18	469.00	0	3,265	0.00%
2021/05/24	0	0.00	2	457.50	452.50	-2	3,248	-0.06%
2021/05/19	0	0.00	0	459.00	455.50	0	3,365	0.00%
2021/05/18	2	479.00	0	456.75	470.00	2	3,374	0.06%
2021/05/17	1	442.50	1	439.50	439.50	0	3,408	0.00%
2021/05/13	1	450.00	0.1	436.50	450.50	0.9	3,499	0.03%
2021/05/12	2	425.75	0.1	436.00	436.00	1.9	3,515	0.05%
2021/05/11	4	460.00	0	458.00	456.00	4	3,492	0.11%
2021/05/05	0	0.00	1	501.00	499.00	-1	3,665	-0.03%
2021/05/04	0	0.00	4	498.25	507.00	-4	3,691	-0.11%
2021/04/29	2	532.00	0	0.00	532.00	2	3,705	0.05%
2021/04/28	0	0.00	1	536.00	538.00	-1	3,785	-0.03%
2021/04/27	3	539.00	2	540.50	537.00	1	3,833	0.03%
2021/04/26	2	538.00	3	531.67	530.00	-1	3,852	-0.03%
2021/04/23	0	0.00	0	513.00	519.00	0	3,846	0.00%
2021/04/22	1	503.00	1	503.00	500.00	0	3,837	0.00%
2021/04/21	1	501.00	0	0.00	493.50	1	3,856	0.03%
2021/04/20	1	502.00	0	0.00	505.00	1	3,878	0.03%
2021/04/14	1	505.00	2	497.00	497.50	-1	4,104	-0.02%
2021/04/13	0.2	490.00	1	500.00	488.00	-0.8	4,156	-0.02%
2021/04/12	1	501.00	1	482.50	482.50	0	4,163	0.00%
2021/04/09	1	509.00	1	499.00	499.00	0	4,179	0.00%
2021/04/08	0	0.00	1	505.00	502.00	-1	4,173	-0.02%
2021/04/07	1	501.00	0	0.00	504.00	1	4,192	0.02%
2021/04/06	0	0.00	1	508.00	507.00	-1	4,212	-0.02%
2021/03/30	0	0.00	1	503.00	502.00	-1	4,142	-0.02%
2021/03/25	0	0.00	1	461.00	466.50	-1	3,996	-0.03%
2021/03/23	0	0.00	1	462.00	458.50	-1	4,065	-0.02%
2021/03/17	1	456.00	0	0.00	453.00	1	4,033	0.02%
2021/03/11	7	440.29	0	0.00	444.00	7	4,108	0.17%
2021/03/09	8	436.56	7	434.29	431.00	1	4,112	0.02%
2021/03/08	5	453.80	1	447.50	444.00	4	4,095	0.10%
2021/03/05	1	455.50	1	459.00	458.50	0	4,046	0.00%
2021/03/03	1	457.00	1	459.00	462.50	0	3,993	0.00%
2021/03/02	1	469.50	2	474.75	466.00	-1	3,957	-0.03%
2021/02/26	3	467.33	0	0.00	460.00	3	3,945	0.08%
2021/02/24	0	0.00	2	479.50	478.00	-2	3,926	-0.05%
2021/02/23	1	475.00	0	0.00	482.00	1	3,916	0.03%
2021/02/22	1	486.00	0	0.00	487.50	1	3,888	0.03%
2021/02/17	2	514.00	0	0.00	515.00	2	3,891	0.05%
2021/02/05	3	496.00	5	493.90	495.00	-2	3,848	-0.05%
2021/02/04	2	485.50	0	0.00	476.50	2	3,811	0.05%
2021/02/03	2	489.50	2	495.50	497.00	0	3,832	0.00%
2021/01/29	4	454.38	0	0.00	451.50	4	3,857	0.10%
2021/01/27	1	491.50	4	491.00	486.00	-3	3,819	-0.08%
2021/01/26	4	488.50	4	502.00	480.00	0	3,785	0.00%
2021/01/25	5	490.30	2	500.50	493.50	3	3,779	0.08%
2021/01/22	6	496.50	6	503.33	496.00	0	3,753	0.00%
2021/01/21	2	499.50	4	490.50	497.50	-2	3,710	-0.05%
2021/01/20	1	480.50	3	471.33	473.50	-2	3,618	-0.06%
2021/01/19	4	467.25	4	456.75	469.00	0	3,550	0.00%
2021/01/18	5	439.20	2	445.50	441.50	3	3,487	0.09%
2021/01/14	5	446.40	3	449.83	445.00	2	3,474	0.06%
2021/01/13	1	446.00	4	444.25	445.00	-3	3,426	-0.09%
2021/01/12	7	429.00	6	438.58	428.50	1	3,355	0.03%
2021/01/11	0	0.00	8	422.56	431.50	-8	3,282	-0.24%
2021/01/08	1	393.50	1	403.50	400.00	0	3,176	0.00%
2021/01/07	0	0.00	3	406.17	405.50	-3	3,169	-0.09%
2021/01/06	2	397.50	0	0.00	403.50	2	3,150	0.06%
2021/01/05	3	384.50	1	384.50	387.00	2	3,084	0.06%
2020/12/31	1	390.50	2	392.00	390.50	-1	3,174	-0.03%
2020/12/30	2	387.75	0	0.00	391.50	2	3,195	0.06%
2020/12/29	2	391.25	0	0.00	388.00	2	3,180	0.06%
2020/12/22	1	401.50	0	0.00	395.50	1	3,336	0.03%
2020/12/18	1	407.50	3	408.50	408.00	-2	3,357	-0.06%
2020/12/17	1	400.00	3.1	404.29	405.00	-2.1	3,351	-0.06%
2020/12/15	0	0.00	5	390.00	389.00	-5	3,372	-0.15%
2020/12/11	0	0.00	1	392.50	394.50	-1	3,507	-0.03%
2020/12/10	2	399.25	0	0.00	398.00	2	3,509	0.06%
2020/12/08	0	0.00	3	388.67	389.00	-3	3,487	-0.09%
2020/12/07	1	383.00	2	379.50	386.50	-1	3,512	-0.03%
2020/12/02	1	384.00	1	388.50	386.00	0	3,646	0.00%
2020/11/26	0	0.00	2	373.25	374.50	-2	3,720	-0.05%
2020/11/25	1	373.50	0	0.00	367.50	1	3,758	0.03%
2020/11/24	1	373.50	0	0.00	373.50	1	3,747	0.03%
2020/11/23	0	0.00	1	381.50	382.00	-1	3,730	-0.03%
2020/11/16	1	365.00	1	366.00	369.00	0	3,846	0.00%
2020/11/12	0	0.00	2	350.50	353.00	-2	3,976	-0.05%
2020/11/11	2	345.00	1	350.50	348.00	1	3,968	0.03%
2020/11/10	1	348.00	0	0.00	348.50	1	3,935	0.03%
2020/11/06	1	365.00	7	363.71	361.50	-6	3,915	-0.15%
2020/11/04	2	352.00	7	352.71	358.50	-5	3,933	-0.13%
2020/11/03	3	352.67	0	0.00	353.50	3	3,975	0.08%
2020/11/02	1	352.50	1	354.50	348.00	0	4,100	0.00%
2020/10/27	1	359.50	13	361.73	365.50	-12	4,383	-0.27%
2020/10/26	0	0.00	3	368.33	364.00	-3	4,392	-0.07%
2020/10/23	10	367.50	0	0.00	365.00	10	4,395	0.23%
2020/10/22	1	370.50	6	363.25	364.50	-5	4,418	-0.11%
2020/10/21	0	0.00	1	376.50	375.50	-1	4,379	-0.02%
2020/10/16	1	374.00	0	0.00	374.00	1	4,475	0.02%
2020/10/15	7	376.57	1	379.50	378.00	6	4,517	0.13%
2020/10/14	2	384.75	3	384.17	382.00	-1	4,513	-0.02%
2020/10/13	2	390.25	0	390.50	390.50	2	4,516	0.04%
2020/10/12	9	394.50	9	395.50	394.50	0	4,505	0.00%
2020/10/08	2	381.00	0	0.00	380.50	2	4,437	0.05%
2020/10/07	0	0.00	1	379.00	379.00	-1	4,432	-0.02%
2020/10/06	1	370.50	1	372.50	373.50	0	4,457	0.00%
2020/09/30	3	365.17	0	0.00	368.50	3	4,615	0.07%
2020/09/29	2	368.25	1	367.00	367.00	1	4,660	0.02%
2020/09/28	0	0.00	7	366.71	367.00	-7	4,757	-0.15%
2020/09/25	2	357.00	8	359.63	351.50	-6	4,771	-0.13%
2020/09/24	6	368.75	1	366.50	365.50	5	4,818	0.10%
2020/09/23	1	376.50	3	375.33	374.50	-2	4,857	-0.04%
2020/09/22	1	368.00	4	369.50	370.50	-3	4,910	-0.06%
2020/09/21	12	377.42	0	0.00	374.50	12	4,914	0.24%
2020/09/18	1	375.50	7	377.57	382.00	-6	4,937	-0.12%
2020/09/17	3	371.17	0	0.00	370.50	3	4,929	0.06%
2020/09/16	4	374.50	5	377.20	375.50	-1	4,929	-0.02%
2020/09/15	4	365.00	0	0.00	366.50	4	4,844	0.08%
2020/09/14	2	371.50	2	372.50	372.00	0	4,880	0.00%
2020/09/11	1	363.50	5	365.00	366.00	-4	4,862	-0.08%
2020/09/10	1	357.00	1	361.00	359.50	0	4,892	0.00%
2020/09/09	4	357.50	1	357.00	356.00	3	4,888	0.06%
2020/09/08	1	374.00	0	0.00	370.00	1	4,828	0.02%
2020/09/07	6	390.75	1	393.50	381.50	5	4,757	0.11%
2020/09/04	1	383.50	0	0.00	381.50	1	4,749	0.02%
2020/08/27	1	398.50	0	0.00	390.00	1	4,642	0.02%
2020/08/25	1	402.00	3	400.50	397.00	-2	4,805	-0.04%
2020/08/24	1	388.00	1	381.00	393.00	0	4,871	0.00%
2020/08/21	4	374.13	3	377.33	377.00	1	4,888	0.02%
2020/08/20	2	393.00	0	0.00	373.00	2	4,803	0.04%
2020/08/17	0	0.00	3	410.00	410.00	-3	4,702	-0.06%
2020/08/14	0	0.00	2	401.75	406.50	-2	4,742	-0.04%
2020/08/12	3	396.83	0	0.00	392.50	3	4,866	0.06%
2020/08/11	4	411.88	7	411.86	408.50	-3	4,860	-0.06%
2020/08/10	1	406.50	4	403.75	404.00	-3	4,851	-0.06%
2020/08/07	6	405.00	3	409.00	400.50	3	4,819	0.06%
2020/08/06	6	420.83	21	418.69	427.50	-15	4,728	-0.32%
2020/08/05	1	407.00	1	410.00	400.00	0	4,611	0.00%
2020/08/04	12	394.75	2	391.50	398.00	10	4,524	0.22%
2020/08/03	3	392.17	8	395.63	390.00	-5	4,509	-0.11%
2020/07/31	6	378.08	4	375.75	374.50	2	4,472	0.04%
2020/07/30	0	0.00	3	365.83	367.00	-3	4,437	-0.07%
2020/07/28	5	361.10	15	362.17	362.00	-10	4,608	-0.22%
2020/07/24	3	364.83	6	370.92	360.50	-3	4,706	-0.06%
2020/07/22	6	368.42	5	365.00	368.50	1	4,775	0.02%
2020/07/21	5	359.00	0	0.00	365.00	5	4,768	0.10%
2020/07/15	1	361.50	0	0.00	350.00	1	4,872	0.02%
2020/07/14	0	0.00	2	356.75	355.00	-2	4,943	-0.04%
2020/07/13	1	361.50	6	357.67	360.50	-5	4,926	-0.10%
2020/07/10	2	362.50	2	361.00	359.50	0	4,898	0.00%
2020/07/09	7	373.86	10	371.85	367.50	-3	4,878	-0.06%
2020/07/08	30	348.25	36	350.24	354.00	-6	4,762	-0.13%
2020/07/07	4	346.50	4	351.63	343.50	0	4,697	0.00%
2020/07/06	2	342.50	9	342.00	350.00	-7	4,628	-0.15%
2020/07/03	15	328.60	3	328.83	333.50	12	4,587	0.26%
2020/07/02	1	316.50	1	319.50	317.00	0	4,552	0.00%
2020/07/01	14	313.25	12	314.46	314.00	2	4,521	0.04%
2020/06/30	0	0.00	1	301.50	299.00	-1	4,513	-0.02%
2020/06/29	7	298.79	0	0.00	297.50	7	4,618	0.15%
2020/06/24	1	308.00	1	306.50	306.50	0	4,616	0.00%
2020/06/22	0	0.00	2	300.00	298.50	-2	4,677	-0.04%
2020/06/18	5	285.10	2	287.50	286.00	3	4,719	0.06%
2020/06/17	0	0.00	2	287.00	284.50	-2	4,758	-0.04%
2020/06/16	2	271.50	2	269.75	274.50	0	4,771	0.00%
2020/06/15	1	278.00	1	270.50	272.00	0	4,847	0.00%
2020/06/08	1	279.50	1	274.00	275.00	0	5,151	0.00%
2020/06/05	0	0.00	2	269.00	269.50	-2	5,147	-0.04%
2020/06/03	1	267.50	0	0.00	266.00	1	5,194	0.02%
2020/06/02	0	0.00	1	268.50	268.00	-1	5,195	-0.02%
2020/06/01	2	268.75	2	269.50	269.50	0	5,138	0.00%
2020/05/29	0	0.00	1	260.50	258.50	-1	5,054	-0.02%
2020/05/28	0	0.00	5	255.50	254.50	-5	5,008	-0.10%
2020/05/27	8	252.69	0	0.00	251.00	8	5,048	0.16%
2020/05/22	1	250.00	11	251.18	246.50	-10	5,127	-0.20%
2020/05/21	2	258.50	1	260.50	260.50	1	5,058	0.02%
2020/05/20	1	259.00	1	261.00	255.50	0	4,996	0.00%
2020/05/19	36	256.53	25	262.90	256.00	11	4,936	0.22%
2020/05/18	0	0.00	2	251.50	250.00	-2	4,783	-0.04%
2020/05/15	5	245.50	0	0.00	245.50	5	4,734	0.11%
2020/05/13	0	0.00	2	249.25	251.50	-2	4,679	-0.04%
2020/05/12	1	244.00	0	0.00	244.00	1	4,640	0.02%
2020/05/11	2	250.25	0	0.00	250.00	2	4,634	0.04%
2020/05/07	1	246.00	3	248.83	249.50	-2	4,603	-0.04%
2020/05/06	2	242.00	0	0.00	243.50	2	4,571	0.04%
2020/05/05	0	0.00	3	240.83	242.00	-3	4,623	-0.06%
2020/05/04	1	244.00	7	242.71	242.00	-6	4,605	-0.13%
2020/04/29	0	0.00	5	242.40	246.50	-5	4,413	-0.11%
2020/04/28	12	236.83	0	0.00	236.50	12	4,357	0.28%
2020/04/27	10	238.00	1	240.00	236.00	9	4,386	0.21%
2020/04/24	2	233.00	0	0.00	231.50	2	4,312	0.05%
2020/04/23	1	235.50	0	0.00	235.50	1	4,387	0.02%
2020/04/22	0	0.00	1	239.00	241.00	-1	4,371	-0.02%
2020/04/21	0	0.00	1	234.50	233.50	-1	4,297	-0.02%
2020/04/17	3	231.83	1	228.50	230.50	2	4,321	0.05%
2020/04/16	1	224.00	1	226.50	222.50	0	4,218	0.00%
2020/04/15	1	223.50	0	0.00	224.50	1	4,228	0.02%
2020/04/14	0	0.00	2	225.00	223.00	-2	4,233	-0.05%
2020/04/09	3	216.67	1	219.00	219.00	2	4,326	0.05%
2020/04/08	1	217.50	0	0.00	218.00	1	4,374	0.02%
2020/04/07	1	221.50	2	219.25	219.50	-1	4,349	-0.02%
2020/04/06	2	215.50	2	219.75	220.00	0	4,294	0.00%
2020/04/01	1	211.00	0	0.00	213.00	1	4,264	0.02%
2020/03/31	0	0.00	1	212.50	218.50	-1	4,196	-0.02%
2020/03/27	2	204.00	2	208.00	201.00	0	4,021	0.00%
2020/03/26	4	201.63	2	202.00	201.00	2	3,918	0.05%
2020/03/25	1	192.00	1	191.50	191.00	0	3,879	0.00%
2020/03/24	0	0.00	1	177.00	178.00	-1	3,862	-0.03%
2020/03/20	3	166.00	4	169.25	171.00	-1	3,929	-0.03%
2020/03/19	2	173.00	1	173.50	162.00	1	3,879	0.03%
2020/03/18	1	182.50	3	184.00	180.00	-2	3,777	-0.05%
2020/03/16	3	195.50	2	192.75	187.00	1	3,647	0.03%
2020/03/10	1	229.50	0	0.00	228.00	1	3,399	0.03%
2020/03/06	0	0.00	1	235.50	236.00	-1	3,333	-0.03%
2020/03/05	1	236.50	0	0.00	237.50	1	3,348	0.03%
2020/03/03	1	228.50	1	228.50	228.50	0	3,323	0.00%
2020/03/02	3	211.00	3	214.17	225.00	0	3,316	0.00%
2020/02/27	1	230.50	0	0.00	225.00	1	3,275	0.03%
2020/02/26	1	230.50	1	233.00	236.00	0	3,258	0.00%
2020/02/25	0	0.00	4	239.00	239.00	-4	3,232	-0.12%
2020/02/24	1	239.50	11	241.00	239.00	-10	3,208	-0.31%
2020/02/20	1	250.00	0	0.00	249.50	1	3,277	0.03%
2020/02/19	2	254.25	1	252.00	254.50	1	3,262	0.03%
2020/02/18	1	250.50	0	0.00	252.00	1	3,286	0.03%
2020/02/12	5	250.60	0	0.00	252.50	5	3,306	0.15%
2020/02/11	0	0.00	1	246.50	248.00	-1	3,291	-0.03%
2020/02/10	3	245.67	0	0.00	245.00	3	3,359	0.09%
2020/02/07	1	251.00	1	253.00	249.50	0	3,395	0.00%
2020/02/06	2	253.25	5	254.00	257.50	-3	3,419	-0.09%
2020/02/04	0	0.00	1	248.00	248.00	-1	3,449	-0.03%
2020/02/03	1	240.50	0	0.00	243.50	1	3,474	0.03%
2020/01/30	2	249.50	3	254.00	245.00	-1	3,478	-0.03%
2020/01/20	2	262.75	2	260.50	260.50	0	3,428	0.00%
2020/01/17	2	269.00	4	266.63	262.00	-2	3,452	-0.06%
2020/01/16	2	250.75	2	254.00	257.50	0	3,395	0.00%
2020/01/15	2	257.75	0	0.00	254.00	2	3,396	0.06%
2020/01/14	0	0.00	2	260.00	261.50	-2	3,417	-0.06%
2020/01/13	2	257.00	0	0.00	257.50	2	3,384	0.06%
2020/01/10	2	244.25	2	247.00	248.00	0	3,375	0.00%
2020/01/09	0	0.00	1	245.50	246.00	-1	3,405	-0.03%
2020/01/08	1	237.50	1	237.00	237.00	0	3,393	0.00%
2020/01/07	1	235.50	5	240.50	235.50	-4	3,409	-0.12%
2020/01/06	2	244.75	1	248.50	243.50	1	3,411	0.03%
2020/01/03	3	246.67	3	249.17	250.00	0	3,448	0.00%
2020/01/02	1	247.00	4	244.75	248.50	-3	3,418	-0.09%
2019/12/30	1	235.50	1	237.50	236.00	0	3,539	0.00%
2019/12/27	2	238.75	21	239.95	239.00	-19	3,598	-0.53%
2019/12/26	0	0.00	1	236.00	235.50	-1	3,657	-0.03%
2019/12/25	1	235.00	1	237.50	235.50	0	3,731	0.00%
2019/12/24	1	236.50	0	0.00	236.00	1	3,773	0.03%
2019/12/23	0	0.00	1	237.50	238.00	-1	3,910	-0.03%
2019/12/20	3	236.67	4	238.88	239.50	-1	3,953	-0.03%
2019/12/19	13	242.15	10	239.65	239.00	3	4,001	0.07%
2019/12/18	8	249.88	8	247.88	248.00	0	4,006	0.00%
2019/12/17	15	247.50	11	248.05	250.00	4	3,983	0.10%
2019/12/16	0	0.00	7	238.57	239.00	-7	3,953	-0.18%
2019/12/13	5	233.00	0	0.00	234.00	5	4,023	0.12%
2019/12/12	0	0.00	7	233.50	232.50	-7	4,068	-0.17%
2019/12/10	0	0.00	1	233.00	232.00	-1	4,102	-0.02%
2019/12/09	2	229.50	0	0.00	230.50	2	4,112	0.05%
2019/12/05	2	224.75	7	223.50	223.50	-5	4,116	-0.12%
2019/12/04	1	227.00	1	224.00	225.00	0	4,096	0.00%
2019/12/03	1	227.00	0	0.00	227.00	1	4,139	0.02%
2019/12/02	1	224.50	1	226.50	225.50	0	4,202	0.00%
2019/11/29	1	234.50	0	230.50	230.50	1	4,207	0.02%
2019/11/27	10	234.75	0	0.00	238.50	10	4,273	0.23%
2019/11/25	3	235.50	3	239.33	233.00	0	4,365	0.00%
2019/11/22	1	233.00	0	0.00	232.50	1	4,411	0.02%
2019/11/21	1	228.00	1	230.00	228.00	0	4,425	0.00%
2019/11/20	21	234.02	1	230.50	230.50	20	4,425	0.45%
2019/11/19	1	227.00	1	229.00	234.00	0	4,426	0.00%
2019/11/18	0	0.00	0.1	226.00	227.00	-0.1	4,450	0.00%
2019/11/15	0	0.00	1	223.50	226.00	-1	4,529	-0.02%
2019/11/14	1	224.00	1	222.50	221.50	0	4,538	0.00%
2019/11/11	0	0.00	2	223.50	222.00	-2	4,602	-0.04%
2019/11/08	1	228.00	0	0.00	225.00	1	4,597	0.02%
2019/11/07	1	232.00	1	229.50	228.00	0	4,626	0.00%
2019/11/06	0	0.00	21	226.79	231.00	-21	4,572	-0.46%
2019/11/05	1	225.50	1	227.50	228.50	0	4,557	0.00%
2019/11/04	2	225.25	0	0.00	224.00	2	4,552	0.04%
2019/11/01	0	0.00	5	229.00	229.00	-5	4,518	-0.11%
2019/10/31	1	226.50	0	0.00	226.50	1	4,640	0.02%
2019/10/29	1	228.00	2	232.50	226.50	-1	4,812	-0.02%
2019/10/28	2	232.00	0	0.00	230.50	2	4,902	0.04%
2019/10/25	2	231.00	14	233.64	230.00	-12	4,904	-0.24%
2019/10/24	0	0.00	4	235.75	237.50	-4	4,895	-0.08%
2019/10/22	3	233.00	0	0.00	230.00	3	4,964	0.06%
2019/10/21	0	0.00	40	233.69	232.00	-40	4,992	-0.80%
2019/10/18	7	234.57	0	0.00	235.50	7	5,020	0.14%
2019/10/17	8	232.94	10	234.55	236.50	-2	4,996	-0.04%
2019/10/15	1	229.50	0	0.00	228.00	1	4,973	0.02%
2019/10/14	4	228.75	0	0.00	228.00	4	4,948	0.08%
2019/10/08	0	0.00	2	234.50	233.50	-2	4,954	-0.04%
2019/10/07	11	239.36	1	242.50	237.50	10	5,032	0.20%
2019/10/04	1	244.00	12	240.25	241.00	-11	5,070	-0.22%
2019/10/03	7	235.29	3	234.50	236.00	4	4,977	0.08%
2019/10/02	0	0.00	1	234.00	236.00	-1	4,939	-0.02%
2019/10/01	4	233.13	1	235.00	230.00	3	4,941	0.06%
2019/09/27	2	230.75	1	234.00	230.00	1	4,924	0.02%
2019/09/26	4	232.13	6	231.42	233.50	-2	4,924	-0.04%
2019/09/25	2	223.50	0	0.00	223.50	2	4,868	0.04%
2019/09/24	5	228.00	2	229.00	228.50	3	4,868	0.06%
2019/09/23	47	221.88	1	223.50	228.00	46	4,874	0.94%
2019/09/20	4	225.75	2	227.00	223.00	2	4,941	0.04%
2019/09/19	7	224.79	1	227.50	224.00	6	4,917	0.12%
2019/09/18	11	221.82	18	222.06	222.00	-7	4,875	-0.14%
2019/09/17	3	218.33	7	218.71	218.00	-4	4,794	-0.08%
2019/09/16	4	211.50	0	0.00	211.00	4	4,817	0.08%
2019/09/11	0	0.00	4	214.00	215.00	-4	4,858	-0.08%
2019/09/10	4	211.75	2	211.50	211.50	2	4,880	0.04%
2019/09/09	0	0.00	3	215.00	215.00	-3	4,880	-0.06%
2019/09/06	5	216.50	8	217.38	216.50	-3	4,948	-0.06%
2019/09/05	14	213.93	10	217.20	213.50	4	4,992	0.08%
2019/09/04	3	219.83	3	218.50	220.00	0	5,062	0.00%
2019/09/03	5	219.10	6	221.17	214.00	-1	5,084	-0.02%
2019/09/02	0	0.00	3	219.00	218.00	-3	5,175	-0.06%
2019/08/30	0	0.00	1	212.00	215.00	-1	5,211	-0.02%
2019/08/29	16	208.50	18	207.75	208.50	-2	5,227	-0.04%
2019/08/28	1	201.00	3	202.00	203.00	-2	5,235	-0.04%
2019/08/27	2	202.75	1	203.50	205.50	1	5,257	0.02%
2019/08/26	1	209.50	0	0.00	206.50	1	5,258	0.02%
2019/08/23	4	214.50	0	0.00	214.50	4	5,300	0.08%
2019/08/22	0	0.00	6	214.33	212.50	-6	5,328	-0.11%
2019/08/21	11	213.73	0	0.00	211.00	11	5,378	0.20%
2019/08/20	19	216.95	9	217.78	217.00	10	5,437	0.18%
2019/08/19	1	210.00	1	211.00	211.00	0	5,407	0.00%
2019/08/16	2	206.50	0	0.00	206.00	2	5,411	0.04%
2019/08/15	5	209.00	1	210.50	207.50	4	5,480	0.07%
2019/08/14	2	211.50	0	0.00	207.00	2	5,489	0.04%
2019/08/08	0	0.00	1	209.00	209.00	-1	5,633	-0.02%
2019/08/07	2	205.00	0	0.00	204.50	2	5,655	0.04%
2019/08/06	3	206.33	2	207.00	205.00	1	5,659	0.02%
2019/08/05	0	0.00	2	206.50	203.50	-2	5,660	-0.04%
2019/08/02	2	206.50	8	205.38	207.00	-6	5,649	-0.11%
2019/08/01	7	207.29	1.2	208.98	215.00	5.8	5,539	0.11%
2019/07/31	5	206.50	5	207.90	209.50	0	5,524	0.00%
2019/07/30	6	211.33	0	0.00	209.00	6	5,528	0.11%
2019/07/24	4	220.63	0	0.00	221.00	4	5,687	0.07%
2019/07/23	3	226.17	0	0.00	226.00	3	5,628	0.05%
2019/07/22	0	0.00	2	231.00	232.00	-2	5,574	-0.04%
2019/07/19	2	225.50	5	223.80	226.50	-3	5,531	-0.05%
2019/07/18	1	219.00	2	219.00	219.00	-1	5,510	-0.02%
2019/07/17	1	223.00	0	0.00	223.00	1	5,513	0.02%
2019/07/16	3	223.17	0	0.00	222.50	3	5,517	0.05%
2019/07/12	3	225.83	6	225.83	225.50	-3	5,548	-0.05%
2019/07/11	0	0.00	3	222.83	221.00	-3	5,503	-0.05%
2019/07/10	6	220.17	0	0.00	219.00	6	5,397	0.11%
2019/07/09	0	0.00	2	227.00	227.00	-2	5,281	-0.04%
2019/07/08	2	225.75	0	0.00	226.00	2	5,268	0.04%
2019/07/05	4	230.50	4	229.25	230.00	0	5,309	0.00%
2019/07/04	1	231.00	0	0.00	231.00	1	5,262	0.02%
2019/07/03	3	236.33	1	240.00	234.50	2	5,226	0.04%
2019/07/02	3	244.33	4	242.50	245.00	-1	5,207	-0.02%
2019/07/01	0	0.00	2.3	233.94	233.50	-2.3	5,143	-0.04%
2019/06/28	1	231.50	3	232.50	228.50	-2	5,176	-0.04%
2019/06/27	4	237.75	29	237.34	239.00	-25	5,122	-0.49%
2019/06/26	1	222.50	2	223.00	223.50	-1	5,014	-0.02%
2019/06/25	1	221.50	0	0.00	221.00	1	5,004	0.02%
2019/06/24	1	224.50	0	0.00	225.00	1	4,955	0.02%
2019/06/21	2	233.00	0	0.00	229.50	2	4,946	0.04%
2019/06/19	26	224.81	0	0.00	227.00	26	4,870	0.53%
2019/06/17	0	0.00	1	219.00	221.00	-1	4,833	-0.02%
2019/06/12	0	0.00	1	220.00	220.00	-1	4,823	-0.02%
2019/06/11	0	0.00	1	214.00	215.00	-1	4,716	-0.02%
2019/06/10	2	214.75	11	211.50	218.50	-9	4,648	-0.19%
2019/06/06	1	204.00	0	0.00	204.00	1	4,553	0.02%
2019/06/05	0	0.00	5	212.00	205.50	-5	4,532	-0.11%
2019/06/04	4	207.13	4	206.13	205.50	0	4,554	0.00%
2019/06/03	19	204.82	6	204.42	206.00	13	4,521	0.29%
2019/05/31	4	199.25	5	198.50	200.00	-1	4,431	-0.02%
2019/05/30	3	197.17	1	198.50	195.00	2	4,400	0.05%
2019/05/28	3	190.67	3	192.67	194.00	0	4,365	0.00%
2019/05/27	0	0.00	1	191.50	189.00	-1	4,352	-0.02%
2019/05/22	2	208.50	8	209.13	211.00	-6	4,229	-0.14%
2019/05/21	2	202.50	2	199.00	200.50	0	4,195	0.00%
2019/05/20	3	204.17	3	200.00	206.50	0	4,190	0.00%
2019/05/17	0	0.00	2	213.50	210.50	-2	4,158	-0.05%
2019/05/16	0	0.00	5	223.00	215.00	-5	4,159	-0.12%
2019/05/14	2	213.50	2	221.00	219.00	0	4,210	0.00%
2019/05/13	7	216.64	2	220.00	217.50	5	4,258	0.12%
2019/05/10	0	0.00	6	228.25	225.50	-6	4,290	-0.14%
2019/05/09	6	224.58	1	227.50	225.50	5	4,334	0.12%
2019/05/08	2	233.25	6	229.17	230.00	-4	4,341	-0.09%
2019/05/07	0	0.00	1.1	230.03	232.50	-1.1	4,217	-0.03%
2019/05/06	0	0.00	12.4	211.31	220.50	-12.4	4,181	-0.30%
2019/05/03	2	210.50	5	214.70	219.00	-3	4,168	-0.07%
2019/05/02	4	209.38	18	210.42	205.50	-14	4,046	-0.35%
2019/04/30	3	209.00	18	208.44	209.00	-15	3,963	-0.38%
2019/04/29	3	203.33	2	201.50	200.50	1	3,886	0.03%
2019/04/26	2	200.50	1	205.50	203.50	1	3,904	0.03%
2019/04/25	1	205.50	1	205.50	207.00	0	3,971	0.00%
2019/04/24	11	205.23	1	205.00	205.50	10	3,992	0.25%
2019/04/23	10	202.40	8	202.06	203.50	2	4,023	0.05%
2019/04/22	6	205.75	3	206.50	207.00	3	4,007	0.07%
2019/04/19	2	196.00	7	198.50	200.50	-5	4,023	-0.12%
2019/04/18	13	192.00	1	197.00	197.50	12	4,009	0.30%
2019/04/17	9	191.22	5	192.50	192.50	4	3,996	0.10%
2019/04/16	2	190.50	3	192.50	190.50	-1	4,022	-0.02%
2019/04/15	1	195.50	1	197.00	193.50	0	4,004	0.00%
2019/04/12	6	189.00	0	0.00	191.50	6	4,006	0.15%
2019/04/11	12	198.42	4	199.75	193.00	8	3,982	0.20%
2019/04/10	10	192.50	0	0.00	191.50	10	3,934	0.25%
2019/04/09	6	191.50	10	190.05	192.00	-4	3,926	-0.10%
2019/04/08	3	190.33	2	191.50	191.50	1	3,903	0.03%
2019/04/03	2	190.25	1	191.00	191.50	1	3,865	0.03%
2019/04/02	5	193.20	3	189.67	192.00	2	3,840	0.05%
2019/04/01	3	184.83	1	184.50	185.00	2	3,784	0.05%
2019/03/29	0	0.00	8	179.75	182.00	-8	3,739	-0.21%
2019/03/27	5	181.00	0	0.00	180.50	5	3,755	0.13%
2019/03/25	1	173.50	6	173.25	175.00	-5	3,763	-0.13%
2019/03/21	5	178.20	5	179.50	178.00	0	3,768	0.00%
2019/03/20	3	177.17	2	178.25	177.00	1	3,806	0.03%
2019/03/19	0	0.00	1	179.00	179.00	-1	3,777	-0.03%
2019/03/18	1	170.50	4	171.88	172.00	-3	3,694	-0.08%
2019/03/15	2	169.00	2	170.00	168.50	0	3,652	0.00%
2019/03/12	2	166.50	0	0.00	167.50	2	3,666	0.05%
2019/03/11	4	167.00	0	0.00	167.00	4	3,678	0.11%
2019/03/08	2	162.00	2	163.00	165.00	0	3,701	0.00%
2019/03/07	3	170.00	0	0.00	166.00	3	3,634	0.08%
2019/03/06	3	172.33	3	174.17	174.50	0	3,732	0.00%
2019/03/05	2	170.25	1	170.50	173.50	1	3,795	0.03%
2019/03/04	6	174.42	0	0.00	174.50	6	3,748	0.16%
2019/02/27	6	179.25	2	178.00	178.00	4	3,715	0.11%
2019/02/26	1	181.00	1	182.00	180.00	0	3,688	0.00%
2019/02/25	0	0.00	5	173.50	177.00	-5	3,620	-0.14%
2019/02/21	0	0.00	5	173.40	177.50	-5	3,587	-0.14%
2019/02/20	0	0.00	2	173.50	173.00	-2	3,553	-0.06%
2019/02/19	5	171.50	5	172.50	174.00	0	3,518	0.00%
2019/02/18	1	175.00	2	176.25	173.50	-1	3,471	-0.03%
2019/02/15	6	172.42	11	172.73	176.00	-5	3,487	-0.14%
2019/02/14	1	175.00	0	0.00	176.50	1	3,419	0.03%
2019/02/13	1	169.50	0	0.00	168.50	1	3,334	0.03%
2019/02/12	1	169.00	1	166.50	172.00	0	3,290	0.00%
2019/01/30	0	0.00	1	160.50	163.50	-1	3,116	-0.03%
2019/01/28	1	154.00	0	0.00	155.00	1	2,976	0.03%
2019/01/25	6	155.17	6	156.67	156.50	0	3,021	0.00%
2019/01/24	17	152.41	5	153.00	156.00	12	3,063	0.39%
2019/01/23	0	0.00	10	147.50	148.00	-10	3,057	-0.33%
2019/01/21	5	150.60	5	150.50	150.00	0	3,065	0.00%
2019/01/18	0	0.00	2	152.00	152.50	-2	3,080	-0.06%
2019/01/17	5	152.50	11	150.91	148.00	-6	3,038	-0.20%
2019/01/16	5	152.00	1	152.00	153.50	4	2,956	0.14%
2019/01/15	2	150.00	4	148.88	151.00	-2	2,932	-0.07%
2019/01/14	5	149.00	309	145.82	146.50	-304	2,893	-10.51%	大賣/鉅額交易
2019/01/11	3	145.50	8	145.56	146.50	-5	2,894	-0.17%
2019/01/10	11	142.82	1	144.00	145.00	10	2,855	0.35%
2019/01/09	0	0.00	42	143.92	144.50	-42	2,854	-1.47%
2019/01/08	342	143.66	5	139.50	139.50	337	2,835	11.88%	大買/鉅額交易
2019/01/07	5	139.50	5	140.50	139.50	0	2,812	0.00%
2019/01/03	2	138.00	6	137.92	139.50	-4	2,886	-0.14%
2018/12/27	1	141.50	0	0.00	142.00	1	3,076	0.03%
2018/12/26	5	140.80	3	141.00	138.00	2	3,102	0.06%
2018/12/25	3	136.00	3	138.17	140.50	0	3,138	0.00%
2018/12/21	6	141.00	0	0.00	141.00	6	3,259	0.18%
2018/12/20	1	147.00	11	145.18	146.00	-10	3,253	-0.31%
2018/12/19	10	147.55	0	0.00	145.00	10	3,229	0.31%
2018/12/18	0	0.00	8	144.69	147.50	-8	3,235	-0.25%
2018/12/17	6	148.58	7	144.79	144.00	-1	3,281	-0.03%
2018/12/14	7	142.36	7	143.36	145.00	0	3,288	0.00%
2018/12/13	7	143.43	3	144.33	146.00	4	3,276	0.12%
2018/12/12	3	138.83	3	138.67	140.00	0	3,264	0.00%
2018/12/11	4	139.38	0	0.00	136.50	4	3,271	0.12%
2018/12/10	5	135.50	5	137.00	139.00	0	3,289	0.00%
2018/12/06	8	137.06	2	137.50	138.00	6	3,364	0.18%
2018/12/04	4	146.25	0	0.00	141.00	4	3,352	0.12%
2018/12/03	0	0.00	1	149.50	148.00	-1	3,324	-0.03%
2018/11/30	1	142.00	0	0.00	141.50	1	3,270	0.03%
2018/11/29	1	138.50	10	139.70	141.00	-9	3,269	-0.28%
2018/11/28	1	133.00	3	132.00	134.00	-2	3,120	-0.06%
2018/11/27	2	124.75	2	126.00	126.00	0	3,047	0.00%
2018/11/23	1	123.00	0	0.00	125.50	1	3,087	0.03%
2018/11/22	9	126.44	0	0.00	125.00	9	3,095	0.29%
2018/11/20	0	0.00	2	125.50	126.00	-2	3,089	-0.06%
2018/11/16	3	129.50	3	126.00	126.50	0	3,115	0.00%
2018/11/15	2	126.75	2	128.50	129.50	0	3,102	0.00%
2018/11/14	2	131.00	2	130.00	129.50	0	3,086	0.00%
2018/11/13	1	124.00	1	127.00	124.00	0	3,041	0.00%
2018/11/09	1	124.00	0	0.00	124.00	1	3,049	0.03%
2018/11/07	0	0.00	1	128.50	127.50	-1	3,166	-0.03%
2018/11/06	2	125.50	1	127.00	127.00	1	3,195	0.03%
2018/11/05	1	126.50	0	0.00	127.00	1	3,226	0.03%
2018/11/02	5	129.50	7	130.43	130.00	-2	3,267	-0.06%
2018/11/01	2	127.75	11	125.55	128.00	-9	3,417	-0.26%
2018/10/31	2	124.00	4	123.00	124.00	-2	3,442	-0.06%
2018/10/30	4	112.63	0	0.00	113.00	4	3,606	0.11%
2018/10/24	0	0.00	1	112.50	112.00	-1	3,656	-0.03%
2018/10/22	2	110.25	1	110.00	111.00	1	3,664	0.03%
2018/10/19	0	0.00	11	111.59	110.00	-11	3,662	-0.30%
2018/10/18	2	112.00	0	0.00	111.00	2	3,622	0.06%
2018/10/17	18	113.47	0	0.00	113.50	18	3,615	0.50%
2018/10/16	0	0.00	2	110.25	110.00	-2	3,603	-0.06%
2018/10/15	1	108.00	0	0.00	107.50	1	3,583	0.03%
2018/10/11	3	105.00	3	102.83	105.00	0	3,528	0.00%
2018/10/09	1	110.50	1	108.00	109.50	0	3,469	0.00%
2018/10/08	1	110.50	1	112.50	111.00	0	3,422	0.00%
2018/10/05	10	117.20	9	119.72	116.00	1	3,339	0.03%
2018/10/04	1	128.00	0	0.00	126.50	1	3,242	0.03%
2018/10/02	3	132.17	2	131.00	128.50	1	3,179	0.03%
2018/10/01	1	136.00	0	0.00	136.00	1	3,107	0.03%
2018/09/28	0	0.00	1	136.00	136.00	-1	3,097	-0.03%
2018/09/27	1	132.50	1	134.00	134.00	0	3,058	0.00%
2018/09/25	1	135.50	0	0.00	135.50	1	3,022	0.03%
2018/09/21	2	138.00	0	0.00	137.50	2	3,010	0.07%
2018/09/20	0	0.00	1	140.50	140.00	-1	2,944	-0.03%
2018/09/19	6	138.67	6	139.50	138.00	0	2,928	0.00%
2018/09/18	2	142.00	4	140.00	140.50	-2	2,898	-0.07%
2018/09/13	1	133.00	0	0.00	133.00	1	2,796	0.04%
2018/09/11	0	0.00	1	141.50	142.50	-1	2,708	-0.04%
2018/08/30	5	146.50	6	147.58	146.00	-1	2,619	-0.04%
2018/08/29	1	145.00	2	146.50	146.00	-1	2,584	-0.04%
2018/08/28	1	143.00	0	0.00	143.50	1	2,568	0.04%
2018/08/23	0	0.00	20	140.50	139.50	-20	2,529	-0.79%
2018/08/22	1	136.00	0	0.00	137.00	1	2,513	0.04%
2018/08/21	20	139.00	0	0.00	140.00	20	2,502	0.80%
2018/08/15	2	141.50	3	136.33	134.50	-1	2,404	-0.04%
2018/08/14	2	137.50	3	140.00	146.00	-1	2,311	-0.04%
2018/08/13	2	136.50	3	135.50	135.50	-1	2,239	-0.04%
2018/08/10	1	141.00	23	139.57	140.00	-22	2,185	-1.01%
2018/08/09	2	140.25	2	142.75	143.50	0	2,134	0.00%
2018/08/08	6	141.08	4	138.63	143.00	2	2,079	0.10%
2018/08/07	9	137.39	28	140.84	136.00	-19	1,891	-1.00%
2018/08/06	31	137.65	1	138.00	138.00	30	1,760	1.70%
2018/08/03	0	0.00	1	135.00	135.00	-1	1,523	-0.07%
2018/08/02	0	0.00	0	122.00	123.00	0	1,409	0.00%
2018/07/27	6	123.00	0	0.00	124.50	6	1,428	0.42%
2018/07/18	6	121.00	0	0.00	121.00	6	1,775	0.34%
2018/07/13	9	119.94	3	118.50	118.50	6	1,856	0.32%
2018/06/28	1	110.00	1	110.50	109.50	0	2,109	0.00%
2018/06/19	1	111.50	1	112.00	114.00	0	2,151	0.00%
2018/05/22	0	0.00	1	117.50	117.00	-1	2,263	-0.04%
2018/05/18	0	0.00	1	114.00	114.00	-1	2,321	-0.04%
2018/05/17	0	0.00	4.2	115.95	114.50	-4.2	2,365	-0.18%
2018/05/08	1	110.00	0	0.00	110.50	1	2,588	0.04%
2018/05/04	1	109.50	1	110.50	110.00	0	2,613	0.00%
2018/04/27	1	110.50	1	110.00	109.50	0	2,621	0.00%
2018/04/10	3	129.50	0	0.00	129.50	3	2,208	0.14%
2018/04/09	3	134.00	15	131.70	129.00	-12	2,176	-0.55%
2018/04/03	9	127.67	0	0.00	128.00	9	2,093	0.43%
2018/04/02	1	128.00	1	125.50	125.00	0	2,052	0.00%
2018/03/31	0	0.00	4	129.50	130.00	-4	2,019	-0.20%
2018/03/23	1	121.00	1	120.50	120.50	0	1,998	0.00%
2018/03/22	4	125.00	0	0.00	124.50	4	2,002	0.20%
2018/03/21	0	0.00	1	126.00	125.00	-1	1,999	-0.05%
2018/03/16	1	121.00	1	122.00	122.50	0	1,942	0.00%
2018/03/15	1	120.00	1	121.00	123.00	0	1,934	0.00%
2018/03/13	1	117.50	4.1	119.48	119.50	-3.1	1,936	-0.16%
2018/03/12	4	119.38	3	119.67	119.50	1	1,937	0.05%
2018/03/09	1	114.00	1	114.50	114.00	0	1,898	0.00%
2018/02/27	1	118.50	1	116.00	116.00	0	1,922	0.00%
2018/02/22	2	112.75	3	112.50	112.50	-1	1,911	-0.05%
2018/02/21	1	111.50	1	112.00	115.00	0	1,891	0.00%
2018/02/09	4	108.63	4	109.13	109.00	0	1,851	0.00%
2018/02/08	3	112.33	2	112.50	113.00	1	1,828	0.05%
2018/02/07	2	112.50	4	112.88	112.00	-2	1,815	-0.11%
2018/02/06	2	109.50	2	109.50	108.00	0	1,787	0.00%
2018/02/05	2	110.50	2	111.00	114.00	0	1,710	0.00%
2018/01/31	4	116.38	4	119.38	116.50	0	1,706	0.00%
2018/01/23	3	124.50	65	121.33	121.00	-62	1,905	-3.25%
2018/01/22	0	0.00	1	121.00	121.00	-1	1,856	-0.05%
2018/01/19	2	118.00	4	119.50	118.50	-2	1,821	-0.11%
2018/01/17	0	0.00	5	119.50	119.00	-5	1,806	-0.28%
2018/01/16	2	118.00	3	118.50	118.50	-1	1,792	-0.06%
2018/01/12	0	0.00	5	115.50	115.00	-5	1,760	-0.28%
2018/01/05	0	0.00	1	112.50	112.50	-1	1,764	-0.06%
2018/01/04	0	0.00	1	110.00	110.50	-1	1,768	-0.06%
2018/01/03	1	109.00	1	109.00	109.50	0	1,784	0.00%