瑞昱 (2379)-凱基-信義券商分點個股進出

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
511
漲跌
--
漲幅
0.00%
成交量
2,160張
產業
上市半導體類股
1201人加入追蹤

立即追蹤
本地時間:14:30

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

瑞昱 (2379)籌碼相關－凱基-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

凱基-信義券商分點個股進出
凱基-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
2024/04/23	0	0.00	2	510.00	510.00	-2	4,549	-0.04%
2024/04/19	0	0.00	0.5	561.00	552.00	-0.5	4,416	-0.01%
2024/04/18	0	0.00	1	574.00	574.00	-1	4,354	-0.02%
2024/04/16	0	0.00	14	552.00	551.00	-14	4,292	-0.33%
2024/04/11	1	562.00	0	0.00	567.00	1	4,263	0.02%
2024/04/10	1	572.00	0	0.00	571.00	1	4,255	0.02%
2024/04/09	0	568.00	0	0.00	568.00	0	4,271	0.00%
2024/03/27	0	0.00	1	571.00	573.00	-1	4,184	-0.02%
2024/03/26	3	565.67	5	558.00	565.00	-2	4,184	-0.05%
2024/03/25	0	0.00	1	588.00	584.00	-1	4,143	-0.02%
2024/03/22	12	584.83	3	587.67	591.00	9	4,212	0.21%
2024/03/21	2	575.50	0	579.00	584.00	2	4,211	0.05%
2024/03/20	0	0.00	1	586.00	588.00	-1	4,194	-0.02%
2024/03/15	0	0.00	2.3	587.35	594.00	-2.3	4,140	-0.05%
2024/03/14	0	0.00	6	582.00	580.00	-6	4,076	-0.15%
2024/03/13	0	0.00	2.1	603.75	593.00	-2.1	4,006	-0.05%
2024/03/11	0	0.00	2	599.00	604.00	-2	3,944	-0.05%
2024/03/08	0	593.00	25	585.08	587.00	-25	3,893	-0.64%
2024/03/07	2	604.00	16	605.06	601.00	-14	3,784	-0.37%
2024/03/06	1	594.00	1	600.00	600.00	0	3,721	0.00%
2024/03/05	0	0.00	23	571.57	584.00	-23	3,678	-0.63%
2024/03/04	3	567.70	4	573.25	573.00	-1	3,654	-0.03%
2024/03/01	3	574.67	12	570.50	565.00	-9	3,577	-0.25%
2024/02/29	4	567.25	0	0.00	569.00	4	3,558	0.11%
2024/02/27	5	571.00	8	567.38	567.00	-3	3,512	-0.09%
2024/02/26	30	550.56	0	0.00	551.00	30	3,377	0.89%
2024/02/23	43	555.98	2	557.50	547.00	41	3,326	1.23%
2024/02/22	3	529.33	3	519.33	532.00	0	3,143	0.00%
2024/02/21	11	500.09	0	499.55	501.00	11	3,011	0.37%
2024/02/20	2	499.54	57	504.11	487.50	-55	2,931	-1.88%
2024/02/19	31	473.58	9	471.17	470.00	22	2,728	0.81%
2024/02/16	0	0.00	2.1	473.51	473.50	-2.1	2,719	-0.08%
2024/02/15	11	464.73	0	0.00	469.00	11	2,722	0.40%
2024/02/05	0	0.00	20	461.00	463.50	-20	2,699	-0.74%
2024/02/02	55	470.68	0	0.00	469.50	55	2,672	2.06%
2024/01/26	0	453.00	0	0.00	453.50	0	2,582	0.00%
2024/01/25	0	0.00	0	457.50	459.00	0	2,587	0.00%
2024/01/19	0	0.00	1	457.00	458.00	-1	2,507	-0.04%
2024/01/17	1	442.50	0	0.00	438.50	1	2,467	0.04%
2024/01/16	1	452.50	0	0.00	453.00	1	2,449	0.04%
2024/01/08	0	0.00	18	450.50	450.50	-18	2,497	-0.72%
2023/12/29	0	0.00	10	472.00	471.50	-10	2,487	-0.40%
2023/12/28	0	0.00	112	467.10	465.00	-112	2,486	-4.51%	大賣/鉅額交易
2023/12/20	0	0.00	3	465.50	465.50	-3	2,448	-0.12%
2023/12/19	3	467.33	0	0.00	474.00	3	2,409	0.12%
2023/12/15	0	0.00	0	480.00	479.00	0	2,346	0.00%
2023/12/14	0	488.00	0	0.00	492.00	0	2,324	0.00%
2023/12/12	40	456.45	0	0.00	457.00	40	2,260	1.77%
2023/12/06	5	449.00	55	445.70	451.50	-50	2,416	-2.07%
2023/12/05	0	0.00	30	447.33	447.00	-30	2,455	-1.22%
2023/12/01	0.1	454.50	0	0.00	449.00	0.1	2,506	0.00%
2023/11/27	2	448.25	1	447.50	449.00	1	2,541	0.04%
2023/11/24	0	0.00	1	438.00	439.00	-1	2,517	-0.04%
2023/10/23	0	0.00	1	398.00	396.50	-1	2,775	-0.04%
2023/10/17	0	0.00	0.3	416.40	415.50	-0.3	2,776	-0.01%
2023/10/16	41	425.41	0	0.00	423.00	41	2,806	1.46%
2023/10/13	140	423.04	0	0.00	422.00	140	2,831	4.94%	大買/鉅額交易
2023/10/04	0	0.00	0.1	399.50	402.50	-0.1	2,812	0.00%
2023/09/28	0	0.00	1	395.50	395.00	-1	2,856	-0.04%
2023/09/27	0	0.00	1	389.50	392.50	-1	2,870	-0.03%
2023/09/21	1.1	391.00	0	0.00	390.00	1.1	2,807	0.04%
2023/09/20	0	0.00	1	404.00	404.00	-1	2,749	-0.04%
2023/09/15	1	416.50	0	0.00	416.00	1	2,712	0.04%
2023/09/05	0	0.00	0.3	440.00	449.00	-0.3	2,507	-0.01%
2023/09/04	1	435.00	0	0.00	435.00	1	2,478	0.04%
2023/08/31	0	0.00	0.1	421.00	418.00	-0.1	2,468	0.00%
2023/08/25	0	0.00	1	424.50	430.00	-1	2,395	-0.04%
2023/08/24	1	425.50	0	0.00	425.50	1	2,413	0.04%
2023/08/18	3	413.17	3	412.83	417.50	0	2,451	0.00%
2023/08/16	1	411.00	1	407.00	411.00	0	2,429	0.00%
2023/08/15	1	404.50	0	0.00	404.00	1	2,421	0.04%
2023/08/14	1	403.00	2	404.50	408.00	-1	2,421	-0.04%
2023/08/10	0	398.00	0	0.00	398.50	0	2,408	0.00%
2023/08/09	0.1	408.50	0	0.00	407.00	0.1	2,361	0.00%
2023/08/02	0	0.00	1	441.50	439.00	-1	2,261	-0.04%
2023/08/01	0	0.00	1.2	430.11	432.50	-1.2	2,222	-0.05%
2023/07/31	1	430.50	0	0.00	430.50	1	2,222	0.05%
2023/07/28	1.3	420.85	0	0.00	423.50	1.3	2,184	0.06%
2023/07/27	0	0.00	1	413.00	409.50	-1	2,137	-0.05%
2023/07/14	0	0.00	1	408.50	408.00	-1	2,313	-0.04%
2023/07/13	0	0.00	0	403.00	399.50	0	2,307	0.00%
2023/07/10	1	378.50	0	0.00	379.00	1	2,347	0.04%
2023/06/13	1	414.50	1	406.00	414.50	0	2,458	0.00%
2023/06/12	1	401.00	1	406.50	404.00	0	2,469	0.00%
2023/06/09	1	403.00	1	400.50	403.00	0	2,477	0.00%
2023/06/07	1	401.50	1	398.00	401.50	0	2,477	0.00%
2023/06/06	2	390.75	2	390.75	392.00	0	2,475	0.00%
2023/06/05	0	388.00	0	0.00	386.50	0	2,471	0.00%
2023/05/26	0	0.00	10	377.85	379.00	-10	2,514	-0.40%
2023/05/18	4	373.00	0	0.00	373.50	4	2,845	0.14%
2023/05/17	6	374.17	0	0.00	374.50	6	2,870	0.21%
2023/05/11	1	373.00	1	374.00	373.00	0	2,975	0.00%
2023/05/09	0	365.00	0	0.00	364.50	0	3,065	0.00%
2023/05/08	0	370.00	0	0.00	369.00	0	3,087	0.00%
2023/04/27	1	357.50	1	358.00	359.00	0	3,232	0.00%
2023/04/25	1	349.47	1	355.50	344.50	0	3,192	0.00%
2023/04/21	0	371.50	1	369.00	367.00	-1	3,078	-0.03%
2023/04/19	1	388.00	0	0.00	387.00	1	3,124	0.03%
2023/04/13	0	384.00	0	0.00	383.00	0	3,097	0.00%
2023/04/12	1	387.00	0	0.00	387.00	1	3,091	0.03%
2023/04/06	0	0.00	0	382.25	380.00	0	3,100	0.00%
2023/03/31	0	385.00	0	0.00	387.50	0	3,089	0.00%
2023/03/27	0	394.50	0	0.00	393.00	0	3,268	0.00%
2023/03/20	0	393.25	0	0.00	391.50	0	3,429	0.00%
2023/03/16	1	392.00	1	390.00	392.00	0	3,443	0.00%
2023/03/13	1	386.00	1	382.00	386.00	0	3,605	0.00%
2023/03/10	0	378.50	0	0.00	379.50	0	3,649	0.00%
2023/03/08	0	0.00	1	384.50	387.00	-1	3,807	-0.03%
2023/03/06	1	392.00	1	388.00	388.00	0	3,973	0.00%
2023/03/03	0	380.00	0	0.00	379.50	0	4,040	0.00%
2023/02/24	1	377.50	0	0.00	380.00	1	4,217	0.02%
2023/02/23	0	0.00	1	394.50	382.50	-1	4,205	-0.02%
2023/02/22	3	370.33	3	372.50	370.50	0	4,100	0.00%
2023/02/15	0	0.00	1	352.00	353.50	-1	4,189	-0.02%
2023/02/13	1	345.00	1	345.00	345.00	0	4,217	0.00%
2023/02/10	0	0.00	0.1	357.00	357.00	-0.1	4,225	0.00%
2023/02/09	0	0.00	0.4	361.00	361.50	-0.4	4,236	-0.01%
2023/02/08	1.5	350.60	1	359.50	364.50	0.5	4,221	0.01%
2023/02/02	1	339.00	0	0.00	347.00	1	4,289	0.02%
2023/01/11	0	0.00	1	323.00	323.00	-1	4,309	-0.02%
2023/01/10	1	322.50	1	322.00	323.50	0	4,349	0.00%
2023/01/09	3	319.00	0	0.00	321.00	3	4,328	0.07%
2023/01/06	53	305.11	3	300.00	307.00	50	4,315	1.16%
2022/12/21	0	0.00	3	286.00	285.50	-3	4,843	-0.06%
2022/12/20	1	289.00	50	289.82	286.50	-49	4,847	-1.01%
2022/12/16	1	294.00	0	0.00	293.00	1	4,772	0.02%
2022/12/09	0	0.00	1	298.50	299.50	-1	4,708	-0.02%
2022/12/07	1	300.00	1.1	303.59	297.50	-0.1	4,695	0.00%
2022/12/02	0	0.00	1	326.00	326.00	-1	4,620	-0.02%
2022/12/01	1	324.00	0	0.00	333.00	1	4,607	0.02%
2022/11/29	0	0.00	7	313.21	314.50	-7	4,490	-0.16%
2022/11/25	1	341.00	1	345.00	330.50	0	4,353	0.00%
2022/11/24	7	341.57	1.2	346.33	343.00	5.8	4,250	0.14%
2022/11/18	0	0.00	3	325.00	321.00	-3	4,037	-0.07%
2022/11/17	0	0.00	5	320.00	322.50	-5	4,040	-0.12%
2022/11/14	3	304.50	0	0.00	307.50	3	3,900	0.08%
2022/11/11	0	0.00	2	303.00	300.50	-2	3,821	-0.05%
2022/11/10	0	0.00	1	282.50	283.00	-1	3,737	-0.03%
2022/11/09	10	281.00	18	281.19	284.00	-8	3,719	-0.22%
2022/11/08	7	274.21	6	279.00	268.00	1	3,698	0.03%
2022/11/07	10	273.00	0	0.00	274.00	10	3,674	0.27%
2022/11/03	0	0.00	4	265.00	264.00	-4	3,673	-0.11%
2022/11/02	2	263.25	1	261.00	262.00	1	3,651	0.03%
2022/11/01	0.1	260.00	1	256.00	259.50	-0.9	3,623	-0.02%
2022/10/31	2	247.50	2	253.50	255.00	0	3,567	0.00%
2022/10/28	5	255.00	5	255.10	255.50	0	3,472	0.00%
2022/10/26	1	254.50	0	0.00	254.50	1	3,478	0.03%
2022/10/25	0	0.00	12.2	250.58	251.50	-12.2	3,493	-0.35%
2022/10/24	12	261.00	10	261.50	260.00	2	3,518	0.06%
2022/10/21	10	252.50	3	257.50	252.50	7	3,513	0.20%
2022/10/20	0	0.00	10	249.00	253.00	-10	3,502	-0.29%
2022/10/19	0	0.00	7	254.14	251.50	-7	3,477	-0.20%
2022/10/18	1.2	247.62	0	0.00	252.00	1.2	3,478	0.03%
2022/10/17	6	247.42	1	244.00	251.00	5	3,463	0.14%
2022/10/14	4	245.50	0	0.00	246.00	4	3,481	0.11%
2022/10/07	0	265.00	0	0.00	259.50	0	3,381	0.00%
2022/09/30	66	263.58	0	0.00	270.00	66	3,312	1.99%
2022/09/28	1	272.50	0	0.00	271.50	1	3,311	0.03%
2022/09/27	0	289.00	0	0.00	289.00	0	3,318	0.00%
2022/09/26	1	290.50	1	298.50	294.50	0	3,296	0.00%
2022/09/23	0	0.00	1	303.00	303.50	-1	3,256	-0.03%
2022/09/21	1	301.50	0	0.00	305.50	1	3,254	0.03%
2022/09/19	1.1	309.14	0	0.00	306.00	1.1	3,245	0.03%
2022/09/15	2	317.75	66	317.25	315.50	-64	3,233	-1.98%
2022/09/14	15	317.40	2	320.00	321.50	13	3,239	0.40%
2022/09/13	2	317.50	2	316.50	317.50	0	3,197	0.00%
2022/09/08	1	329.00	0	0.00	331.50	1	3,126	0.03%
2022/09/02	90	333.39	0	0.00	332.50	90	2,975	3.03%
2022/09/01	0	0.00	88	336.96	333.00	-88	2,956	-2.98%
2022/08/29	0	0.00	2	341.75	342.00	-2	2,912	-0.07%
2022/08/25	3	349.00	0	0.00	350.00	3	2,901	0.10%
2022/08/24	0.1	347.00	3	346.00	343.50	-2.9	2,903	-0.10%
2022/08/16	0	0.00	3	360.50	361.00	-3	2,944	-0.10%
2022/08/15	3	362.50	0	0.00	363.00	3	2,945	0.10%
2022/08/03	1	343.50	1	341.00	343.00	0	2,981	0.00%
2022/07/27	3	350.50	3	342.00	355.50	0	2,796	0.00%
2022/07/26	0	0.00	2	349.00	352.50	-2	2,774	-0.07%
2022/07/21	0	0.00	0.1	362.00	371.50	-0.1	2,748	0.00%
2022/07/20	2.1	350.32	0	0.00	354.00	2.1	2,722	0.08%
2022/07/19	0	340.00	3	340.00	339.00	-3	2,694	-0.11%
2022/07/18	3	342.50	0	0.00	346.00	3	2,692	0.11%
2022/07/13	0	0.00	1	323.50	313.50	-1	2,625	-0.04%
2022/07/12	1	314.00	0	0.00	313.50	1	2,599	0.04%
2022/07/08	0	0.00	1	337.50	335.00	-1	2,535	-0.04%
2022/07/07	1	326.00	1	330.00	328.00	0	2,512	0.00%
2022/07/06	0	0.00	1	324.00	313.00	-1	2,472	-0.04%
2022/07/05	4	323.38	3	332.50	324.00	1	2,417	0.04%
2022/07/04	0	0.00	0.1	349.00	339.50	-0.1	2,364	0.00%
2022/07/01	3	352.00	0	347.50	347.00	3	2,329	0.13%
2022/06/29	0	0.00	3	371.50	374.50	-3	2,352	-0.13%
2022/06/28	3	373.50	6	380.00	376.50	-3	2,343	-0.13%
2022/06/27	3	396.67	1	392.00	388.00	2	2,332	0.09%
2022/06/24	1	375.00	1	389.00	375.00	0	2,308	0.00%
2022/06/23	1	380.50	0	0.00	381.00	1	2,309	0.04%
2022/06/16	0.1	427.00	0	0.00	429.50	0.1	2,214	0.00%
2022/06/09	1	449.00	0	0.00	450.00	1	2,272	0.04%
2022/06/08	1	452.00	0	0.00	451.00	1	2,277	0.04%
2022/05/31	0	0.00	0.1	443.00	445.00	-0.1	2,306	0.00%
2022/05/16	0	0.00	1	426.00	427.00	-1	2,387	-0.04%
2022/05/13	2	415.00	3	417.67	416.50	-1	2,355	-0.04%
2022/05/12	1	412.50	1	414.50	410.50	0	2,364	0.00%
2022/05/11	1	416.50	0	0.00	415.00	1	2,375	0.04%
2022/05/05	1	412.00	0	0.00	415.00	1	2,463	0.04%
2022/05/04	1	405.00	0	0.00	405.00	1	2,436	0.04%
2022/04/29	0	0.00	0.1	406.50	407.50	-0.1	2,453	0.00%
2022/04/27	0	0.00	1	376.00	382.50	-1	2,409	-0.04%
2022/04/26	0	382.00	1	381.00	381.00	-1	2,391	-0.04%
2022/04/25	0	387.00	0	0.00	392.00	0	2,372	0.00%
2022/04/13	1	415.50	0	0.00	413.50	1	2,341	0.04%
2022/04/12	0	397.00	0	0.00	396.00	0	2,319	0.00%
2022/04/07	2.1	410.08	2	407.25	407.50	0.1	2,279	0.00%
2022/04/06	0	415.50	0	0.00	413.00	0	2,256	0.00%
2022/04/01	0	418.00	0	0.00	417.00	0	2,220	0.00%
2022/03/29	0.1	431.00	0	0.00	432.50	0.1	2,168	0.00%
2022/03/17	0	0.00	0.1	454.00	455.00	-0.1	2,071	0.00%
2022/03/04	0.1	470.50	0	0.00	466.50	0.1	2,044	0.00%
2022/03/02	0	470.50	0	0.00	472.00	0	2,036	0.00%
2022/03/01	0	0.00	0.1	477.00	474.50	-0.1	2,028	0.00%
2022/02/25	27	452.50	27	451.96	456.00	0	1,986	0.00%
2022/02/22	0.1	473.50	0	0.00	476.00	0.1	1,853	0.01%
2022/02/18	1	480.00	0	0.00	483.00	1	1,812	0.06%
2022/02/17	0	0.00	1	495.50	489.00	-1	1,798	-0.06%
2022/02/14	0	491.50	0	0.00	487.50	0	1,765	0.00%
2022/02/09	1	496.00	1	507.00	511.00	0	1,720	0.00%
2022/02/08	0	510.00	0	0.00	514.00	0	1,687	0.00%
2022/02/07	0.1	508.17	0	0.00	506.00	0.1	1,673	0.00%
2022/01/11	0.1	546.67	0	0.00	543.00	0.1	1,762	0.00%
2022/01/10	0	0.00	0.1	558.00	557.00	-0.1	1,731	-0.01%
2022/01/06	0.1	554.00	0	0.00	555.00	0.1	1,754	0.01%
2021/12/16	1	559.00	0	0.00	569.00	1	2,063	0.05%
2021/12/01	0	0.00	0.1	549.00	549.00	-0.1	2,125	0.00%
2021/11/30	0	535.00	0	0.00	555.00	0	2,122	0.00%
2021/11/26	0	0.00	1	534.00	534.00	-1	2,107	-0.05%
2021/11/16	0	0.00	9	541.44	549.00	-9	2,161	-0.42%
2021/11/09	0.1	508.00	6	513.00	511.00	-5.9	2,190	-0.27%
2021/11/05	6	496.58	0	0.00	499.50	6	2,201	0.27%
2021/10/27	0	0.00	1	500.00	500.00	-1	2,183	-0.05%
2021/10/01	1	475.00	0	0.00	476.50	1	2,330	0.04%
2021/09/24	0	0.00	22	520.00	508.00	-22	2,304	-0.95%
2021/09/23	0	509.00	0	0.00	509.00	0	2,272	0.00%
2021/09/22	22	496.39	0	0.00	488.50	22	2,255	0.98%
2021/09/17	8	515.00	0	0.00	524.00	8	2,197	0.36%
2021/09/07	1	543.00	0	0.00	546.00	1	2,297	0.04%
2021/09/03	0	0.00	0	565.00	565.00	0	2,284	0.00%
2021/08/23	1	555.00	0	0.00	552.00	1	2,277	0.04%
2021/08/12	1	571.00	1	564.00	563.00	0	2,373	0.00%
2021/08/11	5	573.00	0	0.00	563.00	5	2,386	0.21%
2021/08/10	3	580.00	5	579.00	582.00	-2	2,413	-0.08%
2021/08/09	0	0.00	3	592.00	586.00	-3	2,421	-0.12%
2021/08/06	0	0.00	1	607.00	603.00	-1	2,448	-0.04%
2021/08/04	1	602.00	0	0.00	602.00	1	2,561	0.04%
2021/07/27	0	0.00	1	601.00	613.00	-1	2,545	-0.04%
2021/07/23	1	559.00	5	568.00	560.00	-4	2,422	-0.17%
2021/07/22	5	570.00	0	0.00	569.00	5	2,413	0.21%
2021/07/21	1	573.00	2	566.00	569.00	-1	2,431	-0.04%
2021/07/19	0	0.00	1	555.00	560.00	-1	2,507	-0.04%
2021/07/16	0	0.00	1	537.00	545.00	-1	2,500	-0.04%
2021/07/15	2	534.00	0	0.00	538.00	2	2,548	0.08%
2021/07/14	0	0.00	1	521.00	521.00	-1	2,540	-0.04%
2021/07/13	1	526.00	0	0.00	522.00	1	2,560	0.04%
2021/07/12	0	0.00	1	520.00	520.00	-1	2,558	-0.04%
2021/07/09	0	0.00	1	515.00	515.00	-1	2,574	-0.04%
2021/07/05	0	0.00	1	515.00	521.00	-1	2,675	-0.04%
2021/06/29	1	505.00	0	0.00	501.00	1	2,705	0.04%
2021/06/24	0	0.00	1	490.50	510.00	-1	2,815	-0.04%
2021/06/23	1	481.50	0	0.00	484.00	1	2,839	0.04%
2021/06/21	0	0.00	1	498.00	499.50	-1	2,801	-0.04%
2021/06/17	0	0.00	1	517.00	519.00	-1	2,806	-0.04%
2021/06/15	0	520.00	1	524.00	518.00	-1	2,880	-0.03%
2021/06/10	1	516.00	0	0.00	516.00	1	2,957	0.03%
2021/06/07	0	0.00	1	491.00	504.00	-1	2,996	-0.03%
2021/06/02	1	494.50	0	0.00	491.50	1	3,141	0.03%
2021/05/26	4	483.25	14	483.75	485.50	-10	3,290	-0.30%
2021/05/25	10	468.00	0	0.00	469.00	10	3,265	0.31%
2021/05/17	0	0.00	1	434.00	439.50	-1	3,408	-0.03%
2021/05/12	2	455.00	0	0.00	436.00	2	3,515	0.06%
2021/05/11	0	0.00	1	463.00	456.00	-1	3,492	-0.03%
2021/05/06	0	0.00	1	504.00	513.00	-1	3,637	-0.03%
2021/04/28	1	533.00	1	539.00	538.00	0	3,785	0.00%
2021/04/27	2	539.00	0	0.00	537.00	2	3,833	0.05%
2021/04/26	1	541.00	2	534.00	530.00	-1	3,852	-0.03%
2021/04/23	0	0.00	1	512.00	519.00	-1	3,846	-0.03%
2021/04/22	0	0.00	1	501.00	500.00	-1	3,837	-0.03%
2021/04/21	1	495.00	0	0.00	493.50	1	3,856	0.03%
2021/04/14	1	496.50	1	499.50	497.50	0	4,104	0.00%
2021/04/12	1	489.00	0	0.00	482.50	1	4,163	0.02%
2021/04/08	0	0.00	1	504.89	502.00	-1	4,173	-0.02%
2021/04/01	1	490.50	2	484.25	490.00	-1	4,190	-0.02%
2021/03/30	2	500.00	2	502.00	502.00	0	4,142	0.00%
2021/03/26	2	483.00	11	483.91	484.50	-9	4,043	-0.22%
2021/03/25	0	0.00	22	463.59	466.50	-22	3,996	-0.55%
2021/03/23	1	458.50	1	459.50	458.50	0	4,065	0.00%
2021/03/19	11	453.91	1	454.00	456.50	10	4,061	0.25%
2021/03/18	0	0.00	10	465.50	462.50	-10	4,036	-0.25%
2021/03/17	1	458.00	1	459.00	453.00	0	4,033	0.00%
2021/03/16	1	453.50	0	0.00	452.00	1	4,026	0.02%
2021/03/15	0	0.00	1	445.00	442.00	-1	4,069	-0.02%
2021/03/12	1	452.50	1	444.00	442.50	0	4,089	0.00%
2021/03/11	2	437.50	0	0.00	444.00	2	4,108	0.05%
2021/03/08	0	0.00	1	460.00	444.00	-1	4,095	-0.02%
2021/03/04	10	450.00	1	443.00	450.00	9	4,053	0.22%
2021/03/03	1	459.00	0	0.00	462.50	1	3,993	0.03%
2021/03/02	1	471.50	1	471.50	466.00	0	3,957	0.00%
2021/02/26	11	462.09	1	461.50	460.00	10	3,945	0.25%
2021/02/25	2	480.50	0	0.00	480.50	2	3,929	0.05%
2021/02/24	1	480.00	2	487.00	478.00	-1	3,926	-0.03%
2021/02/23	12	478.67	0	0.00	482.00	12	3,916	0.31%
2021/02/19	0	0.00	1.2	492.17	494.00	-1.2	3,884	-0.03%
2021/02/17	1	509.00	10	509.00	515.00	-9	3,891	-0.23%
2021/02/04	10	476.50	0	0.00	476.50	10	3,811	0.26%
2021/02/02	1	475.00	0	0.00	482.00	1	3,846	0.03%
2021/02/01	1.1	460.45	0	0.00	467.00	1.1	3,834	0.03%
2021/01/29	0	0.00	1	455.50	451.50	-1	3,857	-0.03%
2021/01/20	0	0.00	1	471.00	473.50	-1	3,618	-0.03%
2021/01/19	3	465.00	4	467.63	469.00	-1	3,550	-0.03%
2021/01/18	1	439.00	0	0.00	441.50	1	3,487	0.03%
2021/01/15	0	0.00	1	445.00	444.00	-1	3,445	-0.03%
2021/01/14	2	446.00	2	449.75	445.00	0	3,474	0.00%
2021/01/13	3	443.00	0	0.00	445.00	3	3,426	0.09%
2021/01/12	0	0.00	2	429.50	428.50	-2	3,355	-0.06%
2021/01/11	1	419.00	1	411.00	431.50	0	3,282	0.00%
2021/01/07	0	0.00	0	409.50	405.50	0	3,169	0.00%
2021/01/06	2	401.74	4	405.00	403.50	-2	3,150	-0.06%
2021/01/04	2	390.75	0	0.00	388.50	2	3,163	0.06%
2020/12/31	1	391.00	0	0.00	390.50	1	3,174	0.03%
2020/12/29	2	389.00	1	387.50	388.00	1	3,180	0.03%
2020/12/23	1	395.00	1	398.50	397.00	0	3,280	0.00%
2020/12/21	1	405.00	1	406.50	407.00	0	3,356	0.00%
2020/12/15	0.1	389.00	0	0.00	389.00	0.1	3,372	0.00%
2020/12/14	0	0.00	1	398.50	396.50	-1	3,403	-0.03%
2020/12/11	1	393.50	2	391.50	394.50	-1	3,507	-0.03%
2020/12/10	0	0.00	5	400.00	398.00	-5	3,509	-0.14%
2020/12/09	4	395.88	0	0.00	409.00	4	3,518	0.11%
2020/12/07	0	0.00	1	386.50	386.50	-1	3,512	-0.03%
2020/12/04	1	379.00	0	0.00	381.50	1	3,558	0.03%
2020/12/03	0	0.00	2	382.00	383.50	-2	3,626	-0.06%
2020/11/30	2	377.00	1	375.00	371.00	1	3,728	0.03%
2020/11/25	0	0.00	15	367.60	367.50	-15	3,758	-0.40%
2020/11/24	4	375.88	2	377.50	373.50	2	3,747	0.05%
2020/11/23	1	383.00	6	383.17	382.00	-5	3,730	-0.13%
2020/11/20	4	379.25	0	0.00	379.50	4	3,739	0.11%
2020/11/19	1	379.00	4	381.25	381.00	-3	3,758	-0.08%
2020/11/18	4	376.13	1	374.00	378.00	3	3,757	0.08%
2020/11/17	2	373.75	4	376.63	372.00	-2	3,811	-0.05%
2020/11/16	0	0.00	8	367.50	369.00	-8	3,846	-0.21%
2020/11/13	0	0.00	1	356.50	362.50	-1	3,877	-0.03%
2020/11/12	3	354.00	0	0.00	353.00	3	3,976	0.08%
2020/11/11	5	348.00	0	0.00	348.00	5	3,968	0.13%
2020/11/10	1	349.00	4	357.13	348.50	-3	3,935	-0.08%
2020/11/09	5	362.00	6	366.83	362.00	-1	3,887	-0.03%
2020/11/06	1	357.50	0	0.00	361.50	1	3,915	0.03%
2020/11/05	15	354.67	0	0.00	353.00	15	3,921	0.38%
2020/11/04	3	351.00	0	0.00	358.50	3	3,933	0.08%
2020/10/27	1	361.00	0	0.00	365.50	1	4,383	0.02%
2020/10/22	1	364.00	0	0.00	364.50	1	4,418	0.02%
2020/10/14	2	383.00	2	388.00	382.00	0	4,513	0.00%
2020/10/13	2	393.25	1	391.50	390.50	1	4,516	0.02%
2020/10/12	0	0.00	1	395.50	394.50	-1	4,505	-0.02%
2020/10/08	1	386.00	0	0.00	380.50	1	4,437	0.02%
2020/10/07	0	0.00	10	376.70	379.00	-10	4,432	-0.23%
2020/10/06	1	373.00	0	0.00	373.50	1	4,457	0.02%
2020/10/05	9	372.17	2	371.50	368.00	7	4,514	0.16%
2020/09/29	0	0.00	1	367.00	367.00	-1	4,660	-0.02%
2020/09/28	11	369.09	0	0.00	367.00	11	4,757	0.23%
2020/09/25	10	350.50	11	351.77	351.50	-1	4,771	-0.02%
2020/09/24	1	366.00	11	366.23	365.50	-10	4,818	-0.21%
2020/09/23	10	375.00	0.1	374.50	374.50	9.9	4,857	0.20%
2020/09/22	0	0.00	10	371.00	370.50	-10	4,910	-0.20%
2020/09/16	0.1	377.00	1	371.00	375.50	-0.9	4,929	-0.02%
2020/09/15	2	366.00	1	372.00	366.50	1	4,844	0.02%
2020/09/14	1	372.50	0	0.00	372.00	1	4,880	0.02%
2020/09/11	1	363.50	4	365.50	366.00	-3	4,862	-0.06%
2020/09/10	2	358.00	1	363.00	359.50	1	4,892	0.02%
2020/09/09	3	357.33	2	363.25	356.00	1	4,888	0.02%
2020/09/08	1	370.00	1	381.00	370.00	0	4,828	0.00%
2020/09/07	3	387.50	4	384.25	381.50	-1	4,757	-0.02%
2020/09/04	6	384.25	1	380.50	381.50	5	4,749	0.11%
2020/09/03	1	401.50	0	0.00	400.00	1	4,677	0.02%
2020/09/02	3	394.33	1	392.50	392.00	2	4,646	0.04%
2020/09/01	1	386.50	2	376.50	387.50	-1	4,677	-0.02%
2020/08/27	0	0.00	1	390.50	390.00	-1	4,642	-0.02%
2020/08/21	1	376.00	1	388.00	377.00	0	4,888	0.00%
2020/08/20	1	373.00	1	370.50	373.00	0	4,803	0.00%
2020/08/18	0	0.00	1	396.00	388.50	-1	4,742	-0.02%
2020/08/14	0	0.00	3	392.17	406.50	-3	4,742	-0.06%
2020/08/13	1	392.50	0	0.00	392.50	1	4,761	0.02%
2020/08/12	1	401.50	2	392.25	392.50	-1	4,866	-0.02%
2020/08/11	1	411.50	3	415.50	408.50	-2	4,860	-0.04%
2020/08/10	1	405.00	0	0.00	404.00	1	4,851	0.02%
2020/08/07	6	410.33	1	407.00	400.50	5	4,819	0.10%
2020/08/06	1	423.60	16	411.63	427.50	-15	4,728	-0.32%
2020/08/05	16	403.31	0	0.00	400.00	16	4,611	0.35%
2020/08/04	0	0.00	1	390.00	398.00	-1	4,524	-0.02%
2020/08/03	2	390.25	0	0.00	390.00	2	4,509	0.04%
2020/07/28	0	0.00	2	371.00	362.00	-2	4,608	-0.04%
2020/07/23	0	0.00	1	367.00	373.00	-1	4,708	-0.02%
2020/07/21	3	363.17	0	0.00	365.00	3	4,768	0.06%
2020/07/13	0	0.00	1	365.00	360.50	-1	4,926	-0.02%
2020/07/10	0	0.00	4	361.38	359.50	-4	4,898	-0.08%
2020/07/08	4	349.88	1	356.50	354.00	3	4,762	0.06%
2020/07/07	1	345.50	1	358.00	343.50	0	4,697	0.00%
2020/07/06	0	0.00	2	342.00	350.00	-2	4,628	-0.04%
2020/07/03	4	331.13	0	0.00	333.50	4	4,587	0.09%
2020/07/01	2	313.50	3	308.00	314.00	-1	4,521	-0.02%
2020/06/29	1	300.00	1	302.00	297.50	0	4,618	0.00%
2020/06/24	2	303.00	0	0.00	306.50	2	4,616	0.04%
2020/06/22	0	0.00	2	298.00	298.50	-2	4,677	-0.04%
2020/06/19	0	0.00	1	293.50	295.00	-1	4,726	-0.02%
2020/06/18	2	286.00	1	284.50	286.00	1	4,719	0.02%
2020/06/17	2	286.00	0	0.00	284.50	2	4,758	0.04%
2020/06/16	0	0.00	2	271.00	274.50	-2	4,771	-0.04%
2020/06/11	0	0.00	100	273.72	273.50	-100	4,943	-2.02%
2020/06/10	0	0.00	2	273.50	273.50	-2	4,999	-0.04%
2020/06/09	1	271.00	0	0.00	271.00	1	5,082	0.02%
2020/06/08	2	277.75	2	278.00	275.00	0	5,151	0.00%
2020/06/04	2	268.50	0	0.00	268.00	2	5,185	0.04%
2020/06/03	1	268.00	1	270.00	266.00	0	5,194	0.00%
2020/06/02	102	268.14	0	0.00	268.00	102	5,195	1.96%	大買/鉅額交易
2020/06/01	0	0.00	1	268.50	269.50	-1	5,138	-0.02%
2020/05/29	1	254.50	2	256.00	258.50	-1	5,054	-0.02%
2020/05/28	4	254.38	3	255.00	254.50	1	5,008	0.02%
2020/05/27	1	251.50	1	252.50	251.00	0	5,048	0.00%
2020/05/26	1	251.00	1	250.00	251.00	0	5,116	0.00%
2020/05/25	1	243.00	3	242.00	247.00	-2	5,152	-0.04%
2020/05/22	1	250.00	0	0.00	246.50	1	5,127	0.02%
2020/05/21	3	258.67	3	259.00	260.50	0	5,058	0.00%
2020/05/20	2	253.75	1	256.00	255.50	1	4,996	0.02%
2020/05/19	1	258.00	4	258.75	256.00	-3	4,936	-0.06%
2020/05/18	2	250.25	3	249.67	250.00	-1	4,783	-0.02%
2020/05/15	2	242.00	2	244.00	245.50	0	4,734	0.00%
2020/05/14	1	246.00	0	0.00	246.00	1	4,680	0.02%
2020/05/13	0	0.00	1	247.00	251.50	-1	4,679	-0.02%
2020/05/12	1	246.50	1	251.50	244.00	0	4,640	0.00%
2020/05/11	1	251.00	2	251.75	250.00	-1	4,634	-0.02%
2020/05/08	1	250.50	2	250.75	250.50	-1	4,630	-0.02%
2020/05/07	0	0.00	1	247.50	249.50	-1	4,603	-0.02%
2020/05/05	1	242.00	0	0.00	242.00	1	4,623	0.02%
2020/05/04	3	244.50	1	242.00	242.00	2	4,605	0.04%
2020/04/30	1	249.50	2	250.75	257.50	-1	4,468	-0.02%
2020/04/29	0	0.00	1	241.50	246.50	-1	4,413	-0.02%
2020/04/28	1	237.50	1	238.50	236.50	0	4,357	0.00%
2020/04/27	2	238.50	2	237.25	236.00	0	4,386	0.00%
2020/04/24	1	235.00	1	232.50	231.50	0	4,312	0.00%
2020/04/23	3	237.83	1	236.00	235.50	2	4,387	0.05%
2020/04/22	0	0.00	2	237.50	241.00	-2	4,371	-0.05%
2020/04/21	3	233.67	3	234.50	233.50	0	4,297	0.00%
2020/04/20	3	232.83	5	234.00	233.00	-2	4,310	-0.05%
2020/04/17	3	231.33	3	233.67	230.50	0	4,321	0.00%
2020/04/16	1	223.00	0	0.00	222.50	1	4,218	0.02%
2020/04/14	0	0.00	1	220.00	223.00	-1	4,233	-0.02%
2020/04/13	1	218.00	0	0.00	216.00	1	4,237	0.02%
2020/04/10	2	220.00	2	220.25	217.50	0	4,240	0.00%
2020/04/08	1	218.00	1	217.50	218.00	0	4,374	0.00%
2020/04/07	1	222.00	5	221.00	219.50	-4	4,349	-0.09%
2020/04/06	5	220.00	0	0.00	220.00	5	4,294	0.12%
2020/04/01	4	215.63	1	213.00	213.00	3	4,264	0.07%
2020/03/31	2	205.25	5	210.30	218.50	-3	4,196	-0.07%
2020/03/30	1	196.50	3	197.17	199.00	-2	4,068	-0.05%
2020/03/27	3	205.83	1	205.00	201.00	2	4,021	0.05%
2020/03/26	2	198.25	2	196.75	201.00	0	3,918	0.00%
2020/03/25	0	191.00	1	190.50	191.00	-1	3,879	-0.03%
2020/03/24	1	175.00	0	0.00	178.00	1	3,862	0.03%
2020/03/23	0	0.00	1	162.50	168.50	-1	3,868	-0.03%
2020/03/20	4	172.13	2	173.75	171.00	2	3,929	0.05%
2020/03/19	1	170.50	1	168.50	162.00	0	3,879	0.00%
2020/03/18	3	183.00	3	183.83	180.00	0	3,777	0.00%
2020/03/17	3	186.17	4	187.88	184.50	-1	3,724	-0.03%
2020/03/16	2	197.00	2	189.50	187.00	0	3,647	0.00%
2020/03/12	11	208.73	0	0.00	205.00	11	3,481	0.32%
2020/03/11	0	0.00	10	228.80	225.00	-10	3,406	-0.29%
2020/03/10	1	229.00	1	230.00	228.00	0	3,399	0.00%
2020/03/09	6	230.50	0	0.00	229.50	6	3,361	0.18%
2020/03/05	0	0.00	2	237.25	237.50	-2	3,348	-0.06%
2020/02/27	1	230.00	0	0.00	225.00	1	3,275	0.03%
2020/02/26	3	233.17	0	0.00	236.00	3	3,258	0.09%
2020/02/24	1	241.00	1	243.00	239.00	0	3,208	0.00%
2020/02/20	0	0.00	6	251.00	249.50	-6	3,277	-0.18%
2020/02/19	2	253.25	2	253.00	254.50	0	3,262	0.00%
2020/02/18	1	253.00	2	252.25	252.00	-1	3,286	-0.03%
2020/02/17	2	255.75	1	257.50	254.00	1	3,303	0.03%
2020/02/14	1	257.00	1	254.50	257.00	0	3,306	0.00%
2020/02/13	1	253.00	1	253.00	253.00	0	3,304	0.00%
2020/02/12	0	0.00	1	249.50	252.50	-1	3,306	-0.03%
2020/02/07	1	251.00	0	0.00	249.50	1	3,395	0.03%
2020/02/06	2	254.50	0	0.00	257.50	2	3,419	0.06%
2020/01/31	1	251.00	0	0.00	247.50	1	3,468	0.03%
2020/01/30	2	252.75	2	250.50	245.00	0	3,478	0.00%
2020/01/20	1	263.00	1	265.50	260.50	0	3,428	0.00%
2020/01/17	1	264.00	16	266.94	262.00	-15	3,452	-0.43%
2020/01/16	7	255.00	3	254.50	257.50	4	3,395	0.12%
2020/01/15	1	254.00	0	0.00	254.00	1	3,396	0.03%
2020/01/14	0	0.00	2	258.00	261.50	-2	3,417	-0.06%
2020/01/13	4	251.00	9	249.50	257.50	-5	3,384	-0.15%
2020/01/10	1	247.50	7	245.36	248.00	-6	3,375	-0.18%
2020/01/09	1	241.00	1	243.00	246.00	0	3,405	0.00%
2020/01/08	1	237.00	1	236.50	237.00	0	3,393	0.00%
2020/01/07	4	239.63	2	241.00	235.50	2	3,409	0.06%
2020/01/06	4	244.13	0	0.00	243.50	4	3,411	0.12%
2020/01/03	1	248.00	11	245.27	250.00	-10	3,448	-0.29%
2020/01/02	0	0.00	7	247.29	248.50	-7	3,418	-0.20%
2019/12/31	1	236.50	1	238.00	235.00	0	3,413	0.00%
2019/12/30	1	235.50	0	0.00	236.00	1	3,539	0.03%
2019/12/27	1	240.00	1	237.50	239.00	0	3,598	0.00%
2019/12/25	5	234.70	10	235.00	235.50	-5	3,731	-0.13%
2019/12/24	2	235.00	0	0.00	236.00	2	3,773	0.05%
2019/12/20	5	239.50	5	235.70	239.50	0	3,953	0.00%
2019/12/19	3	242.00	52	239.88	239.00	-49	4,001	-1.22%
2019/12/18	3	248.00	0	0.00	248.00	3	4,006	0.07%
2019/12/17	60	249.00	9	247.44	250.00	51	3,983	1.28%
2019/12/13	1	232.50	3	234.83	234.00	-2	4,023	-0.05%
2019/12/11	7	232.93	0	0.00	233.50	7	4,085	0.17%
2019/12/10	15	231.50	0	0.00	232.00	15	4,102	0.37%
2019/11/29	0	0.00	3	236.83	230.50	-3	4,207	-0.07%
2019/11/28	1	238.50	0	0.00	239.00	1	4,225	0.02%
2019/11/27	0	0.00	6	235.58	238.50	-6	4,273	-0.14%
2019/11/26	8	234.19	0	0.00	234.50	8	4,306	0.19%
2019/11/25	3	239.00	3	236.49	233.00	0	4,365	0.00%
2019/11/22	2	232.25	2	233.75	232.50	0	4,411	0.00%
2019/11/20	1	231.50	0	0.00	230.50	1	4,425	0.02%
2019/11/19	0	0.00	1	231.00	234.00	-1	4,426	-0.02%
2019/11/12	1	224.00	0	0.00	223.50	1	4,585	0.02%
2019/11/11	0	0.00	1	223.50	222.00	-1	4,602	-0.02%
2019/11/08	0	0.00	1	225.00	225.00	-1	4,597	-0.02%
2019/11/07	2	235.00	8	231.63	228.00	-6	4,626	-0.13%
2019/11/06	8	229.63	1	231.00	231.00	7	4,572	0.15%
2019/11/05	1	227.00	0	0.00	228.50	1	4,557	0.02%
2019/11/04	1	228.00	0	0.00	224.00	1	4,552	0.02%
2019/11/01	3	229.67	3	227.17	229.00	0	4,518	0.00%
2019/10/28	3	231.00	2	231.75	230.50	1	4,902	0.02%
2019/10/25	1	234.00	2	235.75	230.00	-1	4,904	-0.02%
2019/10/23	1	231.50	1	232.50	233.50	0	4,904	0.00%
2019/10/22	0	0.00	1	230.50	230.00	-1	4,964	-0.02%
2019/10/18	1	235.50	0	0.00	235.50	1	5,020	0.02%
2019/10/17	2	231.50	2	231.50	236.50	0	4,996	0.00%
2019/10/16	2	230.25	2	230.25	229.00	0	4,983	0.00%
2019/10/15	1	229.50	1	230.50	228.00	0	4,973	0.00%
2019/10/14	0	0.00	2	228.50	228.00	-2	4,948	-0.04%
2019/10/09	1	232.50	1	234.00	230.50	0	4,931	0.00%
2019/10/08	2	236.50	0	0.00	233.50	2	4,954	0.04%
2019/10/07	8	241.69	0	0.00	237.50	8	5,032	0.16%
2019/10/04	2	242.50	3	240.67	241.00	-1	5,070	-0.02%
2019/10/01	0	0.00	2	228.50	230.00	-2	4,941	-0.04%
2019/09/27	3	232.50	12	231.04	230.00	-9	4,924	-0.18%
2019/09/26	13	232.62	31	232.94	233.50	-18	4,924	-0.37%
2019/09/25	10	224.00	10	226.50	223.50	0	4,868	0.00%
2019/09/24	20	227.38	0	0.00	228.50	20	4,868	0.41%
2019/09/23	2	227.00	2	224.75	228.00	0	4,874	0.00%
2019/09/20	2	225.50	2	226.50	223.00	0	4,941	0.00%
2019/09/19	11	223.91	2	225.75	224.00	9	4,917	0.18%
2019/09/18	2	221.25	1	220.50	222.00	1	4,875	0.02%
2019/09/17	0	0.00	1	219.50	218.00	-1	4,794	-0.02%
2019/09/16	0	0.00	3	211.00	211.00	-3	4,817	-0.06%
2019/09/12	0	0.00	1	215.50	215.50	-1	4,817	-0.02%
2019/09/11	3	215.00	0	0.00	215.00	3	4,858	0.06%
2019/09/06	1	218.00	11	217.32	216.50	-10	4,948	-0.20%
2019/09/05	0	0.00	6	214.00	213.50	-6	4,992	-0.12%
2019/09/03	5	218.90	0	0.00	214.00	5	5,084	0.10%
2019/09/02	2	219.00	1	220.00	218.00	1	5,175	0.02%
2019/08/30	10	212.00	0	0.00	215.00	10	5,211	0.19%
2019/08/28	1	201.00	1	202.00	203.00	0	5,235	0.00%
2019/08/27	0	0.00	3	205.50	205.50	-3	5,257	-0.06%
2019/08/23	0	0.00	1	214.50	214.50	-1	5,300	-0.02%
2019/08/22	1	212.00	0	0.00	212.50	1	5,328	0.02%
2019/08/20	1	217.00	3	217.50	217.00	-2	5,437	-0.04%
2019/08/16	1	207.00	1	208.00	206.00	0	5,411	0.00%
2019/08/15	2	208.25	2	209.75	207.50	0	5,480	0.00%
2019/08/02	1	208.00	0	0.00	207.00	1	5,649	0.02%
2019/07/31	3	204.50	0	0.00	209.50	3	5,524	0.05%
2019/07/30	1	209.00	0	0.00	209.00	1	5,528	0.02%
2019/07/26	2	220.25	2	219.50	219.00	0	5,600	0.00%
2019/07/25	15	219.00	5	218.00	219.50	10	5,654	0.18%
2019/07/24	3	219.50	1	221.00	221.00	2	5,687	0.04%
2019/07/23	3	228.83	2	235.00	226.00	1	5,628	0.02%
2019/07/22	3	231.33	0	0.00	232.00	3	5,574	0.05%
2019/07/12	0	0.00	1	222.50	225.50	-1	5,548	-0.02%
2019/07/11	1	223.00	11	221.23	221.00	-10	5,503	-0.18%
2019/07/05	2	229.75	2	231.75	230.00	0	5,309	0.00%
2019/07/04	1	231.00	5	230.70	231.00	-4	5,262	-0.08%
2019/07/03	5	234.50	0	0.00	234.50	5	5,226	0.10%
2019/07/02	0	0.00	13	242.27	245.00	-13	5,207	-0.25%
2019/07/01	21	234.10	19	233.53	233.50	2	5,143	0.04%
2019/06/26	1	219.00	0	0.00	223.50	1	5,014	0.02%
2019/06/19	0	0.00	5	226.30	227.00	-5	4,870	-0.10%
2019/06/17	10	220.85	0	0.00	221.00	10	4,833	0.21%
2019/06/14	5	222.00	0	0.00	221.50	5	4,904	0.10%
2019/06/13	2	220.25	2	222.25	221.00	0	4,860	0.00%
2019/06/12	11	220.36	13	218.96	220.00	-2	4,823	-0.04%
2019/06/11	2	215.75	2	218.25	215.00	0	4,716	0.00%
2019/06/10	4	213.75	0	0.00	218.50	4	4,648	0.09%
2019/06/06	0	0.00	3	201.50	204.00	-3	4,553	-0.07%
2019/06/05	2	207.75	7	207.21	205.50	-5	4,532	-0.11%
2019/06/04	5	206.50	3	207.67	205.50	2	4,554	0.04%
2019/06/03	6	205.00	1	205.50	206.00	5	4,521	0.11%
2019/05/30	1	199.00	2	199.50	195.00	-1	4,400	-0.02%
2019/05/29	0	0.00	6	188.17	193.50	-6	4,363	-0.14%
2019/05/28	8	193.50	1	192.00	194.00	7	4,365	0.16%
2019/05/27	2	189.75	710	194.74	189.00	-708	4,352	-16.26%	大賣/鉅額交易
2019/05/24	0	0.00	5	201.60	202.00	-5	4,257	-0.12%
2019/05/23	5	207.00	0	0.00	206.00	5	4,238	0.12%
2019/05/22	9	210.06	9	211.00	211.00	0	4,229	0.00%
2019/05/21	0	0.00	2	199.75	200.50	-2	4,195	-0.05%
2019/05/20	0	0.00	20	209.95	206.50	-20	4,190	-0.48%
2019/05/17	1	218.00	5	217.00	210.50	-4	4,158	-0.10%
2019/05/16	2	229.50	2	226.75	215.00	0	4,159	0.00%
2019/05/15	2	221.25	1	224.50	226.00	1	4,189	0.02%
2019/05/14	2	217.50	3	217.67	219.00	-1	4,210	-0.02%
2019/05/13	1	218.00	0	0.00	217.50	1	4,258	0.02%
2019/05/10	3	226.00	1	225.50	225.50	2	4,290	0.05%
2019/05/09	1	224.50	1	225.50	225.50	0	4,334	0.00%
2019/05/08	8	230.31	5	228.50	230.00	3	4,341	0.07%
2019/05/06	5	211.00	0	0.00	220.50	5	4,181	0.12%
2019/05/03	15	214.03	2	210.50	219.00	13	4,168	0.31%
2019/05/02	2	207.25	4	210.50	205.50	-2	4,046	-0.05%
2019/04/30	307	206.85	8	207.31	209.00	299	3,963	7.54%	大買/鉅額交易
2019/04/29	3	200.67	2	202.25	200.50	1	3,886	0.03%
2019/04/26	412	203.22	4	202.88	203.50	408	3,904	10.45%	大買/鉅額交易
2019/04/25	1	207.00	1	205.50	207.00	0	3,971	0.00%
2019/04/24	3	205.33	2	205.75	205.50	1	3,992	0.03%
2019/04/23	4	200.38	1	201.50	203.50	3	4,023	0.07%
2019/04/22	1	206.50	3	205.83	207.00	-2	4,007	-0.05%
2019/04/19	2	201.00	5	200.30	200.50	-3	4,023	-0.07%
2019/04/18	1	194.50	0	0.00	197.50	1	4,009	0.02%
2019/04/11	0	0.00	1	199.00	193.00	-1	3,982	-0.03%
2019/04/08	1	190.00	0	0.00	191.50	1	3,903	0.03%
2019/04/02	1	191.00	2	190.50	192.00	-1	3,840	-0.03%
2019/04/01	0	0.00	4	183.88	185.00	-4	3,784	-0.11%
2019/03/28	2	176.50	0	0.00	176.00	2	3,746	0.05%
2019/03/27	0	0.00	2	179.50	180.50	-2	3,755	-0.05%
2019/03/25	2	173.50	0	0.00	175.00	2	3,763	0.05%
2019/03/21	1	179.00	0	0.00	178.00	1	3,768	0.03%
2019/03/20	1	179.00	0	0.00	177.00	1	3,806	0.03%
2019/03/19	0	0.00	7	176.86	179.00	-7	3,777	-0.19%
2019/03/18	0	0.00	3	172.17	172.00	-3	3,694	-0.08%
2019/03/13	1	170.00	0	0.00	170.00	1	3,662	0.03%
2019/03/12	1	170.00	0	0.00	167.50	1	3,666	0.03%
2019/03/08	0	0.00	2	163.25	165.00	-2	3,701	-0.05%
2019/03/07	2	167.00	0	0.00	166.00	2	3,634	0.06%
2019/03/04	8	173.81	0	0.00	174.50	8	3,748	0.21%
2019/02/27	3	179.33	0	0.00	178.00	3	3,715	0.08%
2019/02/26	0	0.00	3.1	181.61	180.00	-3.1	3,688	-0.08%
2019/02/25	0	0.00	3	175.83	177.00	-3	3,620	-0.08%
2019/02/21	1	177.50	1	173.00	177.50	0	3,587	0.00%
2019/02/20	3	172.33	0	0.00	173.00	3	3,553	0.08%
2019/02/19	3	169.67	3	177.00	174.00	0	3,518	0.00%
2019/02/15	1	178.00	0	0.00	176.00	1	3,487	0.03%
2019/02/14	0	0.00	3	173.83	176.50	-3	3,419	-0.09%
2019/02/13	2	168.50	2	172.50	168.50	0	3,334	0.00%
2019/02/12	20	167.50	20	168.00	172.00	0	3,290	0.00%
2019/01/30	4	156.88	3	161.17	163.50	1	3,116	0.03%
2019/01/29	0	0.00	3	156.83	160.00	-3	3,024	-0.10%
2019/01/28	1	154.00	0	0.00	155.00	1	2,976	0.03%
2019/01/25	0	0.00	1	157.00	156.50	-1	3,021	-0.03%
2019/01/24	1	149.50	2	154.50	156.00	-1	3,063	-0.03%
2019/01/23	1	148.00	0	0.00	148.00	1	3,057	0.03%
2019/01/18	0	0.00	1	152.00	152.50	-1	3,080	-0.03%
2019/01/15	0	0.00	5	149.50	151.00	-5	2,932	-0.17%
2019/01/11	0	0.00	1	146.00	146.50	-1	2,894	-0.03%
2019/01/09	1	142.00	0	0.00	144.50	1	2,854	0.04%
2019/01/08	0	0.00	1	145.00	139.50	-1	2,835	-0.04%
2019/01/04	0	0.00	1	137.50	139.50	-1	2,831	-0.04%
2019/01/03	0	0.00	1	137.50	139.50	-1	2,886	-0.03%
2019/01/02	1	138.00	0	0.00	137.50	1	2,918	0.03%
2018/12/28	0	0.00	1	143.00	143.00	-1	2,983	-0.03%
2018/12/27	1	140.50	0	0.00	142.00	1	3,076	0.03%
2018/12/25	0	0.00	1	136.00	140.50	-1	3,138	-0.03%
2018/12/21	4	140.38	1	142.50	141.00	3	3,259	0.09%
2018/12/20	1	143.50	0	0.00	146.00	1	3,253	0.03%
2018/12/18	0	0.00	2	144.75	147.50	-2	3,235	-0.06%
2018/12/17	1	145.00	1	146.50	144.00	0	3,281	0.00%
2018/12/14	2	143.00	2	141.75	145.00	0	3,288	0.00%
2018/12/13	2	145.25	4	144.75	146.00	-2	3,276	-0.06%
2018/12/12	1	139.00	1	138.50	140.00	0	3,264	0.00%
2018/12/06	0	0.00	1	136.50	138.00	-1	3,364	-0.03%
2018/12/05	1	141.50	0	0.00	140.00	1	3,352	0.03%
2018/12/04	3	141.50	1	141.50	141.00	2	3,352	0.06%
2018/12/03	0	0.00	3	150.50	148.00	-3	3,324	-0.09%
2018/11/28	1	132.00	2	131.25	134.00	-1	3,120	-0.03%
2018/11/26	1	127.50	0	0.00	125.50	1	3,074	0.03%
2018/11/21	0	0.00	2	125.00	125.00	-2	3,103	-0.06%
2018/11/16	1	126.00	1	127.00	126.50	0	3,115	0.00%
2018/11/09	0	0.00	1	126.50	124.00	-1	3,049	-0.03%
2018/11/07	1	126.50	0	0.00	127.50	1	3,166	0.03%
2018/11/05	1	128.50	1	127.00	127.00	0	3,226	0.00%
2018/11/02	1	128.00	1	128.50	130.00	0	3,267	0.00%
2018/11/01	2	126.25	0	0.00	128.00	2	3,417	0.06%
2018/10/31	1	123.00	2	122.50	124.00	-1	3,442	-0.03%
2018/10/30	1	108.00	0	0.00	113.00	1	3,606	0.03%
2018/10/29	0	0.00	2	108.50	109.00	-2	3,699	-0.05%
2018/10/26	1	110.50	1	106.00	109.00	0	3,703	0.00%
2018/10/25	2	110.75	2	111.00	110.50	0	3,666	0.00%
2018/10/24	1	113.00	2	111.50	112.00	-1	3,656	-0.03%
2018/10/23	1	111.50	1	112.00	111.50	0	3,659	0.00%
2018/10/22	1	112.00	0	0.00	111.00	1	3,664	0.03%
2018/10/18	0	0.00	8	110.94	111.00	-8	3,622	-0.22%
2018/10/16	0	0.00	3	110.50	110.00	-3	3,603	-0.08%
2018/10/15	3	105.50	0	0.00	107.50	3	3,583	0.08%
2018/10/12	1	106.50	3	107.00	107.50	-2	3,554	-0.06%
2018/10/11	1	102.00	1	102.00	105.00	0	3,528	0.00%
2018/10/09	1	110.00	2	110.50	109.50	-1	3,469	-0.03%
2018/10/08	2	110.00	5	114.70	111.00	-3	3,422	-0.09%
2018/10/05	5	117.80	0	0.00	116.00	5	3,339	0.15%
2018/10/04	0	0.00	2	127.00	126.50	-2	3,242	-0.06%
2018/10/03	1	127.00	1	127.00	129.00	0	3,216	0.00%
2018/10/02	4	131.88	2	133.00	128.50	2	3,179	0.06%
2018/09/28	1	135.50	2	136.50	136.00	-1	3,097	-0.03%
2018/09/27	0	0.00	1	134.00	134.00	-1	3,058	-0.03%
2018/09/26	2	135.00	0	0.00	134.00	2	3,025	0.07%
2018/09/21	1	137.00	0	0.00	137.50	1	3,010	0.03%
2018/09/20	0	0.00	2	140.00	140.00	-2	2,944	-0.07%
2018/09/19	2	138.75	1	139.50	138.00	1	2,928	0.03%
2018/09/18	0	0.00	2	139.00	140.50	-2	2,898	-0.07%
2018/09/17	2	135.00	2	135.75	136.00	0	2,848	0.00%
2018/09/14	1	133.50	2	135.00	136.00	-1	2,836	-0.04%
2018/09/13	1	135.50	1	138.00	133.00	0	2,796	0.00%
2018/09/12	2	139.75	0	0.00	135.50	2	2,748	0.07%
2018/09/11	1	140.50	3	142.00	142.50	-2	2,708	-0.07%
2018/09/10	0	0.00	1	139.50	138.50	-1	2,692	-0.04%
2018/09/07	1	139.50	0	0.00	138.00	1	2,767	0.04%
2018/09/06	1	144.00	0	0.00	142.50	1	2,757	0.04%
2018/09/05	0	0.00	1	147.50	149.50	-1	2,739	-0.04%
2018/09/04	1	145.00	0	0.00	146.00	1	2,707	0.04%
2018/09/03	1	145.00	1	145.50	143.50	0	2,695	0.00%
2018/08/30	0	0.00	7	147.50	146.00	-7	2,619	-0.27%
2018/08/29	1	145.50	1	147.00	146.00	0	2,584	0.00%
2018/08/27	1	141.50	2	141.25	142.00	-1	2,555	-0.04%
2018/08/24	3	138.83	0	0.00	138.50	3	2,534	0.12%
2018/08/22	1	135.00	1	137.50	137.00	0	2,513	0.00%
2018/08/21	1	137.50	1	140.00	140.00	0	2,502	0.00%
2018/08/20	0	0.00	5	135.20	138.00	-5	2,493	-0.20%
2018/08/15	22	137.45	10	135.00	134.50	12	2,404	0.50%
2018/08/14	1	140.50	9	137.50	146.00	-8	2,311	-0.35%
2018/08/13	3	133.67	1	135.50	135.50	2	2,239	0.09%
2018/08/10	1	140.50	1	140.00	140.00	0	2,185	0.00%
2018/08/09	5	141.00	1	144.00	143.50	4	2,134	0.19%
2018/08/08	2	139.50	2	140.25	143.00	0	2,079	0.00%
2018/08/06	34	136.88	32	136.53	138.00	2	1,760	0.11%
2018/08/03	0	0.00	2	135.00	135.00	-2	1,523	-0.13%
2018/07/19	0	0.00	3	123.00	122.00	-3	1,751	-0.17%
2018/07/18	3	122.33	0	0.00	121.00	3	1,775	0.17%
2018/07/06	1	114.50	1	114.00	113.50	0	1,917	0.00%
2018/07/02	0	0.00	1	113.50	113.00	-1	2,081	-0.05%
2018/06/29	0	0.00	5.1	111.00	111.00	-5.1	2,108	-0.24%
2018/06/28	1	110.00	0	0.00	109.50	1	2,109	0.05%
2018/06/20	1	114.00	1	114.00	114.00	0	2,156	0.00%
2018/06/05	1	115.00	0	0.00	115.50	1	2,169	0.05%
2018/06/04	1	118.00	1	118.50	118.00	0	2,158	0.00%
2018/05/30	1	113.50	1	114.50	112.50	0	2,141	0.00%
2018/05/28	1	117.50	0	0.00	117.50	1	2,164	0.05%
2018/05/25	0	0.00	1	115.50	115.50	-1	2,206	-0.05%
2018/05/23	1	116.00	1	117.50	115.50	0	2,232	0.00%
2018/05/22	1	117.00	1	116.50	117.00	0	2,263	0.00%
2018/04/27	1	109.50	1	110.00	109.50	0	2,621	0.00%
2018/04/26	0	0.00	1	112.00	113.00	-1	2,565	-0.04%
2018/04/25	1	114.00	0	0.00	113.50	1	2,503	0.04%
2018/04/24	1	130.50	0	0.00	126.00	1	2,403	0.04%
2018/04/23	3	131.83	4	132.88	133.00	-1	2,388	-0.04%
2018/04/18	0	0.00	10	129.25	128.00	-10	2,338	-0.43%
2018/04/17	3	128.83	1	129.00	128.50	2	2,314	0.09%
2018/04/16	1	130.50	1	131.00	132.50	0	2,280	0.00%
2018/04/13	12	131.58	3	132.67	131.50	9	2,271	0.40%
2018/04/12	1	130.50	1	130.50	130.50	0	2,239	0.00%
2018/04/11	1	127.00	9	128.89	130.00	-8	2,239	-0.36%
2018/04/09	1	132.50	2	133.00	129.00	-1	2,176	-0.05%
2018/04/03	0	0.00	1	126.00	128.00	-1	2,093	-0.05%
2018/04/02	3	129.50	2	129.25	125.00	1	2,052	0.05%
2018/03/30	8	129.00	0	0.00	129.00	8	2,011	0.40%
2018/03/28	0	0.00	3	126.50	126.00	-3	1,988	-0.15%
2018/03/26	0	0.00	30	121.83	123.00	-30	1,988	-1.51%
2018/03/20	30	124.50	0	0.00	124.50	30	1,969	1.52%
2018/03/12	0	0.00	1	120.00	119.50	-1	1,937	-0.05%
2018/03/07	1	113.00	0	0.00	113.00	1	1,890	0.05%
2018/03/05	0	0.00	2	114.00	112.50	-2	1,946	-0.10%
2018/02/27	4	117.50	9	116.33	116.00	-5	1,922	-0.26%
2018/02/21	5	113.40	0	0.00	115.00	5	1,891	0.26%
2018/02/08	0	0.00	3	113.00	113.00	-3	1,828	-0.16%
2018/02/07	0	0.00	123	112.84	112.00	-123	1,815	-6.77%	大賣/鉅額交易
2018/01/31	1	117.50	11	117.32	116.50	-10	1,706	-0.59%
2018/01/29	2	124.25	0	0.00	124.50	2	1,688	0.12%
2018/01/26	38	125.03	1	124.50	126.00	37	1,684	2.20%
2018/01/25	0	0.00	2	124.25	123.00	-2	1,772	-0.11%
2018/01/23	98	122.63	0	0.00	121.00	98	1,905	5.14%
2018/01/22	1	120.00	1	120.00	121.00	0	1,856	0.00%
2018/01/18	0	0.00	12	119.50	119.50	-12	1,802	-0.67%
2018/01/17	0	0.00	45	119.20	119.00	-45	1,806	-2.49%
2018/01/16	57	118.50	11	118.14	118.50	46	1,792	2.57%
2018/01/15	0	0.00	1	114.50	115.00	-1	1,741	-0.06%
2018/01/05	0	0.00	0.2	112.00	112.50	-0.2	1,764	-0.01%