瑞昱 (2379)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	0	518.00	0	0.00	520.00	0	4,592	0.00%
2024/04/25	2	532.50	1	548.00	523.00	1	4,573	0.02%
2024/04/24	1	536.00	1	538.00	538.00	0	4,551	0.00%
2024/04/23	0	0.00	0.1	513.00	510.00	-0.1	4,549	0.00%
2024/04/22	1	504.15	2	508.00	504.00	-1	4,535	-0.02%
2024/04/19	2	559.50	0	0.00	552.00	2	4,416	0.05%
2024/04/18	2	573.50	392	574.26	574.00	-390	4,354	-8.96%	大賣/鉅額交易
2024/04/17	0	0.00	484	567.35	570.00	-484	4,335	-11.16%	大賣/鉅額交易
2024/04/16	4	552.24	0	0.00	551.00	4	4,292	0.09%
2024/04/15	1	561.00	1	563.00	561.00	0	4,277	0.00%
2024/04/12	0	0.00	300	569.80	569.00	-300	4,268	-7.03%	大賣/鉅額交易
2024/04/11	1	567.00	29	568.24	567.00	-28	4,263	-0.66%
2024/04/10	2	570.00	400	572.87	571.00	-398	4,255	-9.35%	大賣/鉅額交易
2024/04/09	0	0.00	179	572.06	568.00	-179	4,271	-4.19%	大賣/鉅額交易
2024/04/08	1	567.00	39	568.49	567.00	-38	4,283	-0.89%
2024/04/03	0	0.00	297	570.98	571.00	-297	4,267	-6.96%	大賣/鉅額交易
2024/04/02	0	0.00	396	566.67	568.00	-396	4,243	-9.33%	大賣/鉅額交易
2024/04/01	0	0.00	212	560.28	559.00	-212	4,241	-5.00%	大賣/鉅額交易
2024/03/29	1	560.00	20	560.00	560.00	-19	4,243	-0.45%
2024/03/28	5	556.60	33	556.82	557.00	-28	4,241	-0.66%
2024/03/27	2	569.99	301	567.09	573.00	-299	4,184	-7.15%	大賣/鉅額交易
2024/03/26	2	561.54	143.1	584.58	565.00	-141.1	4,184	-3.37%	大賣/鉅額交易
2024/03/25	1	584.00	130	589.06	584.00	-129	4,143	-3.11%	大賣/鉅額交易
2024/03/22	0.1	586.06	471	588.45	591.00	-470.9	4,212	-11.18%	大賣/鉅額交易
2024/03/21	3	582.32	3	590.00	584.00	0	4,211	0.00%
2024/03/20	4	585.51	260	595.43	588.00	-256	4,194	-6.10%	大賣/鉅額交易
2024/03/19	1.1	591.04	411	592.67	591.00	-409.9	4,207	-9.74%	大賣/鉅額交易
2024/03/18	1	584.00	292	589.00	590.00	-291	4,189	-6.95%	大賣/鉅額交易
2024/03/15	0	0.00	471.2	589.94	594.00	-471.2	4,140	-11.38%	大賣/鉅額交易
2024/03/14	5	578.39	1.1	583.82	580.00	3.9	4,076	0.10%
2024/03/13	2	593.50	188	608.22	593.00	-186	4,006	-4.64%	大賣/鉅額交易
2024/03/12	0	599.00	205	600.21	601.00	-205	3,965	-5.17%	大賣/鉅額交易
2024/03/11	0	0.00	381.2	601.77	604.00	-381.2	3,944	-9.66%	大賣/鉅額交易
2024/03/08	4	586.00	107.4	610.81	587.00	-103.4	3,893	-2.66%	大賣/鉅額交易
2024/03/07	3.1	601.19	304.2	606.84	601.00	-301.1	3,784	-7.96%	大賣/鉅額交易
2024/03/06	2.1	594.58	304.1	593.22	600.00	-302	3,721	-8.12%	大賣/鉅額交易
2024/03/05	1.1	578.10	112.1	584.36	584.00	-111	3,678	-3.02%	大賣/鉅額交易
2024/03/04	3	569.33	3	565.33	573.00	0	3,654	0.00%
2024/03/01	3	573.67	12	569.75	565.00	-9	3,577	-0.25%
2024/02/29	2	567.97	9.1	565.99	569.00	-7	3,558	-0.20%
2024/02/27	13.1	568.43	14.5	563.42	567.00	-1.5	3,512	-0.04%
2024/02/26	1	548.86	2.1	546.01	551.00	-1	3,377	-0.03%
2024/02/23	19.1	557.43	6.1	555.62	547.00	13	3,326	0.39%
2024/02/22	32.1	519.44	25	515.97	532.00	7	3,143	0.22%
2024/02/21	4	500.23	3	498.66	501.00	1	3,011	0.03%
2024/02/20	3	500.70	14.6	501.61	487.50	-11.5	2,931	-0.39%
2024/02/19	5	472.60	1.1	473.93	470.00	3.9	2,728	0.14%
2024/02/16	0	474.50	4	470.99	473.50	-4	2,719	-0.15%
2024/02/15	2	470.50	2.1	468.80	469.00	-0.1	2,722	0.00%
2024/02/05	9.1	463.50	6	461.69	463.50	3	2,699	0.11%
2024/02/02	8.2	470.66	2.1	469.52	469.50	6.2	2,672	0.23%
2024/02/01	1.1	471.73	0.1	463.50	464.50	1.1	2,593	0.04%
2024/01/31	0.2	468.00	4	468.75	469.50	-3.9	2,610	-0.15%
2024/01/30	1	453.50	0	0.00	453.50	1	2,562	0.04%
2024/01/26	1	453.50	0	0.00	453.50	1	2,582	0.04%
2024/01/25	0	457.50	2	459.25	459.00	-2	2,587	-0.08%
2024/01/24	2	454.50	2	446.58	448.50	0	2,554	0.00%
2024/01/23	1	451.00	1	447.00	447.00	0	2,520	0.00%
2024/01/22	3	451.50	2	452.50	449.50	1	2,507	0.04%
2024/01/19	0	0.00	1.1	457.91	458.00	-1.1	2,507	-0.04%
2024/01/18	0	443.00	0	0.00	440.00	0	2,484	0.00%
2024/01/17	3	441.00	0	0.00	438.50	3	2,467	0.12%
2024/01/16	0.1	450.00	0	0.00	453.00	0.1	2,449	0.00%
2024/01/15	0	452.50	1.1	455.09	455.00	-1.1	2,503	-0.04%
2024/01/12	1	447.00	0	0.00	447.00	1	2,506	0.04%
2024/01/11	0.1	450.00	0	0.00	450.50	0.1	2,507	0.00%
2024/01/09	3	450.50	3	450.33	451.50	0	2,508	0.00%
2024/01/08	0	0.00	2	457.00	450.50	-2	2,497	-0.08%
2024/01/05	3	451.67	2	446.50	450.50	1	2,518	0.04%
2024/01/04	2	453.50	1	454.50	456.00	1	2,516	0.04%
2024/01/03	1	452.03	0	452.00	452.00	1	2,536	0.04%
2024/01/02	3	458.02	2	464.49	458.00	1	2,504	0.04%
2023/12/29	0	0.00	1	471.50	471.50	-1	2,487	-0.04%
2023/12/28	1	465.00	0	0.00	465.00	1	2,486	0.04%
2023/12/27	5	470.00	0	0.00	468.00	5	2,479	0.20%
2023/12/26	2	477.50	4	476.50	479.00	-2	2,443	-0.08%
2023/12/25	5	472.00	3	471.33	470.00	2	2,428	0.08%
2023/12/22	1	461.00	1	464.00	464.00	0	2,433	0.00%
2023/12/21	2	458.75	1	459.50	459.00	1	2,426	0.04%
2023/12/20	8	469.31	2	465.52	465.50	6	2,448	0.24%
2023/12/19	7	465.16	11	467.83	474.00	-4	2,409	-0.17%
2023/12/18	6	470.67	8.1	465.03	470.00	-2.1	2,374	-0.09%
2023/12/15	3.1	481.78	2	478.76	479.00	1.1	2,346	0.04%
2023/12/14	3.1	476.15	70.2	478.00	492.00	-67.1	2,324	-2.89%
2023/12/13	0	465.00	82.2	464.35	468.50	-82.2	2,274	-3.61%
2023/12/12	2	457.00	20.1	456.00	457.00	-18.1	2,260	-0.80%
2023/12/11	0	0.00	1	451.00	451.00	-1	2,261	-0.04%
2023/12/07	1	441.50	1	439.53	441.50	0	2,327	0.00%
2023/12/05	2	447.00	2	445.50	447.00	0	2,455	0.00%
2023/12/04	0	0.00	1	446.00	450.00	-1	2,469	-0.04%
2023/12/01	1.1	452.95	2	450.25	449.00	-0.9	2,506	-0.04%
2023/11/30	4	451.25	0	0.00	449.50	4	2,544	0.16%
2023/11/29	0	0.00	36.1	460.30	462.50	-36.1	2,517	-1.43%
2023/11/28	0	0.00	40.3	452.25	451.50	-40.3	2,503	-1.61%
2023/11/27	1.1	448.32	30.4	453.30	449.00	-29.3	2,541	-1.15%
2023/11/24	2	443.50	41	446.32	439.00	-39	2,517	-1.55%
2023/11/22	4	433.26	0	432.50	435.50	4	2,510	0.16%
2023/11/21	2	434.75	21	431.48	430.50	-19	2,517	-0.75%
2023/11/20	0.1	427.65	15.1	430.92	427.50	-14.9	2,517	-0.59%
2023/11/17	0.1	423.24	53.1	420.99	428.00	-53	2,510	-2.11%
2023/11/16	2	412.50	0	419.50	416.00	2	2,484	0.08%
2023/11/15	1	423.38	2	423.50	417.50	-1	2,500	-0.04%
2023/11/14	0	0.00	53	421.81	418.50	-53	2,515	-2.11%
2023/11/13	1	412.50	0	411.75	412.00	1	2,499	0.04%
2023/11/10	1.2	407.58	0.1	408.50	407.50	1.1	2,507	0.05%
2023/11/08	0	0.00	30	415.50	415.00	-30	2,532	-1.18%
2023/11/07	1.4	407.57	0	0.00	406.00	1.4	2,499	0.06%
2023/11/06	0	410.50	34	410.29	410.50	-34	2,542	-1.34%
2023/11/03	0	406.50	48	407.60	405.50	-48	2,543	-1.89%
2023/11/02	0	407.75	2	407.75	408.00	-2	2,562	-0.08%
2023/10/31	0	0.00	1	405.00	401.50	-1	2,658	-0.04%
2023/10/30	0	0.00	2	403.50	405.00	-2	2,718	-0.07%
2023/10/27	1	391.51	0	393.50	391.50	1	2,717	0.04%
2023/10/26	2	394.26	0	0.00	393.00	2	2,740	0.07%
2023/10/24	0	395.92	0	0.00	395.50	0	2,782	0.00%
2023/10/23	3.4	398.59	2	398.25	396.50	1.4	2,775	0.05%
2023/10/20	0	0.00	1	423.00	423.00	-1	2,709	-0.04%
2023/10/19	0	0.00	2	421.75	421.50	-2	2,733	-0.07%
2023/10/18	2	415.00	0	0.00	414.00	2	2,773	0.07%
2023/10/17	2	417.75	0	0.00	415.50	2	2,776	0.07%
2023/10/16	0	0.00	0	422.50	423.00	0	2,806	0.00%
2023/10/13	1	413.00	1	420.51	422.00	0	2,831	0.00%
2023/10/12	0	416.00	2	419.00	419.50	-2	2,816	-0.07%
2023/10/11	2	415.50	4	413.38	415.50	-2	2,832	-0.07%
2023/10/06	1	407.00	0	0.00	407.50	1	2,817	0.04%
2023/10/05	0	0.00	64	407.82	410.00	-64	2,823	-2.27%
2023/10/04	0.4	399.00	0	0.00	402.50	0.4	2,812	0.01%
2023/10/03	0	0.00	1	403.50	404.00	-1	2,815	-0.04%
2023/10/02	3	396.83	1	401.00	398.50	2	2,823	0.07%
2023/09/27	4	391.50	2	390.50	392.50	2	2,870	0.07%
2023/09/26	1	398.00	0	400.00	398.00	1	2,856	0.03%
2023/09/25	1	396.63	4	410.49	405.00	-3	2,848	-0.10%
2023/09/21	8.1	388.21	6	388.00	390.00	2.1	2,807	0.08%
2023/09/20	7.8	405.02	5	405.50	404.00	2.8	2,749	0.10%
2023/09/19	3.2	413.72	2	412.00	414.00	1.2	2,735	0.04%
2023/09/18	0	0.00	1	418.01	418.00	-1	2,709	-0.04%
2023/09/15	3	415.83	0	0.00	416.00	3	2,712	0.11%
2023/09/14	0	0.00	6.2	408.27	411.00	-6.2	2,701	-0.23%
2023/09/13	4.2	394.60	0	0.00	395.00	4.2	2,674	0.16%
2023/09/12	3.6	401.14	0	400.00	401.00	3.6	2,664	0.14%
2023/09/11	2	404.05	0.4	410.99	405.00	1.7	2,643	0.06%
2023/09/08	1.3	442.20	0.1	444.00	445.50	1.3	2,554	0.05%
2023/09/07	1	445.98	40.1	447.68	446.00	-39.1	2,534	-1.54%
2023/09/06	0.2	447.18	50.1	449.50	448.50	-49.9	2,521	-1.98%
2023/09/05	0.1	444.23	123	442.25	449.00	-122.9	2,507	-4.90%	大賣/鉅額交易
2023/09/04	0.1	432.50	105	434.57	435.00	-104.9	2,478	-4.23%	大賣/鉅額交易
2023/09/01	0	0.00	2	426.50	426.50	-2	2,486	-0.08%
2023/08/31	3	419.50	0	423.50	418.00	3	2,468	0.12%
2023/08/30	1.3	423.40	0	0.00	425.50	1.3	2,416	0.05%
2023/08/29	3	424.50	2	421.00	424.50	1	2,402	0.04%
2023/08/28	0	0.00	20	432.00	427.00	-20	2,379	-0.84%
2023/08/25	0	0.00	2	425.75	430.00	-2	2,395	-0.08%
2023/08/24	0	421.75	1.3	424.08	425.50	-1.3	2,413	-0.05%
2023/08/23	0	413.50	0	0.00	415.00	0	2,438	0.00%
2023/08/22	1	412.00	0	0.00	412.00	1	2,465	0.04%
2023/08/21	2	417.00	3	419.50	417.00	-1	2,468	-0.04%
2023/08/18	1	417.50	2	417.00	417.50	-1	2,451	-0.04%
2023/08/16	0	0.00	1	411.00	411.00	-1	2,429	-0.04%
2023/08/15	5	406.00	4	405.50	404.00	1	2,421	0.04%
2023/08/14	0	0.00	1	408.00	408.00	-1	2,421	-0.04%
2023/08/11	1.1	397.09	0	0.00	398.00	1.1	2,414	0.05%
2023/08/10	1.1	398.45	0	0.00	398.50	1.1	2,408	0.05%
2023/08/09	2.1	407.04	2.8	407.35	407.00	-0.7	2,361	-0.03%
2023/08/08	7	412.08	6	413.42	410.00	1	2,362	0.04%
2023/08/07	3	415.00	2	411.50	415.00	1	2,346	0.04%
2023/08/04	2	427.54	1	435.00	428.00	1	2,307	0.04%
2023/08/02	3	439.16	42.1	442.35	439.00	-39	2,261	-1.73%
2023/08/01	0	427.25	1.1	426.17	432.50	-1	2,222	-0.05%
2023/07/31	2	431.74	71.1	432.43	430.50	-69.1	2,222	-3.11%
2023/07/28	1.9	422.32	61	419.96	423.50	-59.1	2,184	-2.70%
2023/07/27	0	0.00	2	410.75	409.50	-2	2,137	-0.09%
2023/07/26	3	401.83	0	0.00	399.50	3	2,140	0.14%
2023/07/25	1	405.00	0	0.00	404.00	1	2,162	0.05%
2023/07/24	2	405.76	0	0.00	406.50	2	2,209	0.09%
2023/07/19	1	411.50	0	0.00	415.00	1	2,300	0.04%
2023/07/18	0	0.00	61	413.97	417.50	-61	2,328	-2.62%
2023/07/17	0	0.00	99	408.69	408.50	-99	2,304	-4.30%
2023/07/14	0	0.00	48	409.77	408.00	-48	2,313	-2.07%
2023/07/13	0	0.00	56	403.18	399.50	-56	2,307	-2.43%
2023/07/12	2	394.99	1	394.50	394.50	1	2,323	0.04%
2023/07/11	0	0.00	12	390.96	390.50	-12	2,340	-0.51%
2023/07/10	0	380.00	0	0.00	379.00	0	2,347	0.00%
2023/07/07	1	383.00	0.1	382.50	383.00	0.9	2,351	0.04%
2023/07/06	0	386.00	0	386.50	385.00	0	2,357	0.00%
2023/07/05	1	387.50	1	388.50	387.50	0	2,329	0.00%
2023/07/04	2	394.25	83	394.49	393.50	-81	2,306	-3.51%
2023/07/03	0	393.00	80	392.13	392.00	-80	2,315	-3.46%
2023/06/28	2	387.00	2	385.50	387.00	0	2,343	0.00%
2023/06/27	0	387.00	0	0.00	388.00	0	2,384	0.00%
2023/06/26	0.1	388.25	0	0.00	387.50	0.1	2,383	0.00%
2023/06/21	0	389.00	0	0.00	391.00	0	2,401	0.00%
2023/06/20	11	395.14	2	393.50	392.00	9	2,385	0.38%
2023/06/19	1	400.00	2	400.50	400.00	-1	2,383	-0.04%
2023/06/16	11	401.86	0	0.00	401.00	11	2,419	0.45%
2023/06/15	15	406.87	100	408.18	407.00	-85	2,404	-3.54%
2023/06/14	16	408.37	1	408.99	407.00	15	2,439	0.61%
2023/06/13	1	412.50	46	411.03	414.50	-45	2,458	-1.83%
2023/06/12	7	399.93	11	401.23	404.00	-4	2,469	-0.16%
2023/06/09	2.1	402.46	1	402.97	403.00	1	2,477	0.04%
2023/06/08	3	399.33	1.3	397.42	395.00	1.7	2,479	0.07%
2023/06/07	0.1	400.00	93	399.35	401.50	-93	2,477	-3.75%
2023/06/06	0.1	390.50	61.1	392.42	392.00	-61.1	2,475	-2.47%
2023/06/05	2	388.00	81	388.75	386.50	-79	2,471	-3.20%
2023/06/02	2.1	387.24	194	386.19	387.00	-191.9	2,473	-7.76%	大賣/鉅額交易
2023/05/31	0	0.00	130	384.19	382.00	-130	2,508	-5.18%	大賣/鉅額交易
2023/05/30	6.1	380.98	0.2	380.50	378.00	5.9	2,502	0.24%
2023/05/29	1.2	388.24	125	388.39	388.00	-123.8	2,503	-4.94%	大賣/鉅額交易
2023/05/25	0	372.50	20	376.00	370.50	-20	2,617	-0.76%
2023/05/24	0	0.00	70	371.86	372.00	-70	2,674	-2.62%
2023/05/22	0	0.00	100	376.45	375.50	-100	2,786	-3.59%
2023/05/19	0	376.00	65	375.65	376.00	-65	2,806	-2.32%
2023/05/18	0	0.00	60	374.00	373.50	-60	2,845	-2.11%
2023/05/17	0	0.00	127	375.80	374.50	-127	2,870	-4.42%	大賣/鉅額交易
2023/05/16	0	0.00	121	374.58	374.00	-121	2,885	-4.19%	大賣/鉅額交易
2023/05/15	0	0.00	37	369.51	368.00	-37	2,925	-1.26%
2023/05/12	0	0.00	90	367.06	369.00	-90	2,955	-3.05%
2023/05/11	0	0.00	220	371.77	373.00	-220	2,975	-7.39%	大賣/鉅額交易
2023/05/10	1	370.00	65	368.50	368.50	-64	3,057	-2.09%
2023/05/09	3	363.50	66	364.44	364.50	-63	3,065	-2.05%
2023/05/08	0	0.00	140	370.32	369.00	-140	3,087	-4.53%	大賣/鉅額交易
2023/05/05	1	370.48	72	368.68	366.00	-71	3,097	-2.29%
2023/05/04	1	373.50	90	372.50	373.50	-89	3,154	-2.82%
2023/05/03	0	0.00	100	365.95	368.00	-100	3,168	-3.16%
2023/05/02	0	365.00	54	364.63	363.50	-54	3,204	-1.68%
2023/04/28	9	357.83	9	358.11	359.00	0	3,255	0.00%
2023/04/27	0	0.00	6	357.33	359.00	-6	3,232	-0.19%
2023/04/26	1	337.00	0	0.00	345.00	1	3,181	0.03%
2023/04/25	7	351.93	2	356.50	344.50	5	3,192	0.16%
2023/04/24	0	368.50	0	0.00	367.00	0	3,117	0.00%
2023/04/21	5	368.90	2	378.00	367.00	3	3,078	0.10%
2023/04/20	1	385.00	0	0.00	385.00	1	3,058	0.03%
2023/04/19	3	388.67	0	387.00	387.00	3	3,124	0.10%
2023/04/18	1	396.50	0	0.00	392.50	1	3,169	0.03%
2023/04/17	0	0.00	100	395.70	400.00	-100	3,146	-3.18%
2023/04/14	1	385.50	51	387.04	389.00	-50	3,115	-1.60%
2023/04/13	1	383.00	0	0.00	383.00	1	3,097	0.03%
2023/04/12	0	0.00	1	387.04	387.00	-1	3,091	-0.03%
2023/04/11	0	0.00	50	385.00	385.00	-50	3,075	-1.63%
2023/04/10	0	379.00	0	0.00	378.50	0	3,082	0.00%
2023/04/06	0.1	381.90	0	0.00	380.00	0.1	3,100	0.00%
2023/03/31	0	388.50	46	389.52	387.50	-46	3,089	-1.49%
2023/03/30	0	0.00	40	382.25	382.50	-40	3,126	-1.28%
2023/03/29	0.1	379.05	30	386.50	379.50	-29.9	3,187	-0.94%
2023/03/28	4.1	380.07	42	380.07	380.00	-37.9	3,238	-1.17%
2023/03/24	1	398.00	0	0.00	396.00	1	3,350	0.03%
2023/03/23	0	0.00	40	396.25	396.50	-40	3,364	-1.19%
2023/03/21	1	395.50	0	0.00	389.00	1	3,433	0.03%
2023/03/20	3	391.50	3	400.50	391.50	0	3,429	0.00%
2023/03/17	0	399.00	5	401.80	397.50	-5	3,454	-0.14%
2023/03/16	3	391.67	3	391.17	392.00	0	3,443	0.00%
2023/03/15	2	384.00	1	389.00	384.00	1	3,477	0.03%
2023/03/14	4	379.50	2	377.50	379.00	2	3,555	0.06%
2023/03/13	0	0.00	2	386.00	386.00	-2	3,605	-0.06%
2023/03/10	6	381.75	2	384.48	379.50	4	3,649	0.11%
2023/03/09	0	0.00	80	392.81	390.50	-80	3,713	-2.15%
2023/03/08	0	0.00	2	383.25	387.00	-2	3,807	-0.05%
2023/03/06	1	385.00	2.1	388.74	388.00	-1.1	3,973	-0.03%
2023/03/02	6	380.67	6	380.75	380.00	0	4,160	0.00%
2023/03/01	6	379.50	6	373.92	379.00	0	4,196	0.00%
2023/02/24	4	378.88	4	388.75	380.00	0	4,217	0.00%
2023/02/23	0	0.00	2.2	390.69	382.50	-2.2	4,205	-0.05%
2023/02/22	4	372.48	4	374.50	370.50	0	4,100	0.00%
2023/02/21	1	370.00	1	375.50	370.50	0	4,056	0.00%
2023/02/20	0	366.50	4.1	367.41	368.00	-4	4,054	-0.10%
2023/02/17	0	357.75	0	0.00	359.50	0	4,071	0.00%
2023/02/15	0	352.25	2	353.75	353.50	-2	4,189	-0.05%
2023/02/14	1	348.50	2	355.00	355.00	-1	4,187	-0.02%
2023/02/13	3	345.67	0	350.00	345.00	3	4,217	0.07%
2023/02/10	1	357.00	1	356.50	357.00	0	4,225	0.00%
2023/02/09	0.1	361.00	3	362.00	361.50	-2.9	4,236	-0.07%
2023/02/08	4	357.75	4	354.63	364.50	0	4,221	0.00%
2023/02/06	3	334.67	0.3	338.79	333.00	2.7	4,186	0.06%
2023/02/03	0	0.00	1	349.50	348.00	-1	4,222	-0.02%
2023/02/02	1	342.50	90	341.88	347.00	-89	4,289	-2.08%
2023/02/01	1.2	328.92	0	0.00	329.50	1.2	4,259	0.03%
2023/01/31	3.1	319.39	0	0.00	320.00	3.1	4,254	0.07%
2023/01/30	2	323.99	1	324.00	323.50	1	4,255	0.02%
2023/01/17	2	316.50	2	321.50	316.50	0	4,242	0.00%
2023/01/13	1.1	317.04	0.3	329.50	317.50	0.7	4,297	0.02%
2023/01/12	0	0.00	0.1	322.50	323.00	-0.1	4,298	0.00%
2023/01/11	2	322.97	22	322.14	323.00	-20	4,309	-0.46%
2023/01/10	0	0.00	64	322.16	323.50	-64	4,349	-1.47%
2023/01/09	0	0.00	112	318.60	321.00	-112	4,328	-2.59%	大賣/鉅額交易
2023/01/06	0	0.00	3	297.33	307.00	-3	4,315	-0.07%
2023/01/04	0	0.00	0.1	291.00	289.00	-0.1	4,412	0.00%
2023/01/03	0	0.00	1	289.00	289.00	-1	4,485	-0.02%
2022/12/28	1	283.00	0	0.00	283.00	1	4,670	0.02%
2022/12/23	0.1	289.00	0	0.00	289.00	0.1	4,765	0.00%
2022/12/22	1	290.00	0	0.00	290.50	1	4,830	0.02%
2022/12/21	0	287.00	0	0.00	285.50	0	4,843	0.00%
2022/12/20	0	0.00	42	295.81	286.50	-42	4,847	-0.87%
2022/12/19	0	0.00	40	295.50	294.00	-40	4,828	-0.83%
2022/12/16	2	293.50	5	294.50	293.00	-3	4,772	-0.06%
2022/12/15	0	0.00	87	304.07	302.00	-87	4,708	-1.85%
2022/12/14	0	0.00	286	297.16	301.50	-286	4,701	-6.08%	大賣/鉅額交易
2022/12/13	0	0.00	126	294.81	292.50	-126	4,687	-2.69%	大賣/鉅額交易
2022/12/12	0	0.00	215	298.93	299.50	-215	4,706	-4.57%	大賣/鉅額交易
2022/12/09	1	296.08	1	300.00	299.50	0	4,708	0.00%
2022/12/08	1.1	292.07	0	0.00	292.50	1.1	4,686	0.02%
2022/12/07	2	297.75	1	299.50	297.50	1	4,695	0.02%
2022/12/06	6	311.92	11	313.82	305.50	-5	4,686	-0.11%
2022/12/05	9	324.50	5	324.20	322.50	4	4,644	0.09%
2022/12/02	7	325.93	6	325.00	326.00	1	4,620	0.02%
2022/12/01	1	327.50	191.1	329.34	333.00	-190.1	4,607	-4.12%	大賣/鉅額交易
2022/11/30	0	312.00	255	314.44	317.00	-255	4,584	-5.56%	大賣/鉅額交易
2022/11/29	0	310.00	160	315.46	314.50	-160	4,490	-3.56%	大賣/鉅額交易
2022/11/28	6	323.42	50	326.69	321.50	-44	4,403	-1.00%
2022/11/25	9	336.73	8	335.50	330.50	1	4,353	0.02%
2022/11/24	0	345.50	204	335.10	343.00	-204	4,250	-4.80%	大賣/鉅額交易
2022/11/23	0	0.00	150	329.77	327.00	-150	4,134	-3.63%	大賣/鉅額交易
2022/11/22	2	323.50	150	321.92	323.50	-148	4,091	-3.62%	大賣/鉅額交易
2022/11/21	0.1	324.50	52	327.88	325.00	-51.9	4,059	-1.28%
2022/11/18	3	321.00	20	322.50	321.00	-17	4,037	-0.42%
2022/11/16	0.5	314.50	40	320.23	322.00	-39.5	4,023	-0.98%
2022/11/15	1	317.50	102.1	315.47	315.00	-101.1	3,960	-2.55%	大賣/鉅額交易
2022/11/14	0	307.00	140	308.79	307.50	-140	3,900	-3.59%	大賣/鉅額交易
2022/11/11	0	0.00	32.1	300.38	300.50	-32.1	3,821	-0.84%
2022/11/10	0	0.00	4	284.00	283.00	-4	3,737	-0.11%
2022/11/09	0	0.00	140	280.29	284.00	-140	3,719	-3.76%	大賣/鉅額交易
2022/11/08	0	0.00	20	279.00	268.00	-20	3,698	-0.54%
2022/11/07	0	0.00	158	273.21	274.00	-158	3,674	-4.30%	大賣/鉅額交易
2022/11/04	0	0.00	41	266.51	267.00	-41	3,656	-1.12%
2022/11/03	2	262.50	141	261.06	264.00	-139	3,673	-3.78%	大賣/鉅額交易
2022/11/02	2	261.00	43	261.73	262.00	-41	3,651	-1.12%
2022/11/01	1	261.00	44	264.90	259.50	-43	3,623	-1.19%
2022/10/31	6.1	248.25	218	249.33	255.00	-211.9	3,567	-5.94%	大賣/鉅額交易
2022/10/28	0	0.00	50	256.80	255.50	-50	3,472	-1.44%
2022/10/27	1	256.50	0	0.00	256.50	1	3,470	0.03%
2022/10/26	0	0.00	81	256.19	254.50	-81	3,478	-2.33%
2022/10/25	1	250.00	141	252.30	251.50	-140	3,493	-4.01%	大賣/鉅額交易
2022/10/24	0	0.00	55	263.36	260.00	-55	3,518	-1.56%
2022/10/21	0	0.00	20	257.00	252.50	-20	3,513	-0.57%
2022/10/20	0	0.00	20	253.00	253.00	-20	3,502	-0.57%
2022/10/19	0	0.00	35	253.93	251.50	-35	3,477	-1.01%
2022/10/18	2	252.00	2	245.75	252.00	0	3,478	0.00%
2022/10/17	0	0.00	90	246.17	251.00	-90	3,463	-2.60%
2022/10/14	2	244.50	7	244.08	246.00	-5	3,481	-0.14%
2022/10/13	3	236.50	0	0.00	234.00	3	3,482	0.09%
2022/10/12	2	243.50	0	0.00	242.00	2	3,444	0.06%
2022/10/11	0	250.00	6	250.33	247.00	-6	3,398	-0.18%
2022/10/07	3	262.33	2	266.50	259.50	1	3,381	0.03%
2022/10/06	2	283.00	1	283.50	278.50	1	3,317	0.03%
2022/10/05	2	281.25	1	283.00	279.50	1	3,306	0.03%
2022/10/04	1	282.50	1	283.00	278.50	0	3,310	0.00%
2022/09/30	28.1	264.01	0	0.00	270.00	28.1	3,312	0.85%
2022/09/29	0	267.67	0	0.00	266.00	0	3,309	0.00%
2022/09/28	1	271.51	1	274.50	271.50	0	3,311	0.00%
2022/09/27	1	289.00	0	0.00	289.00	1	3,318	0.03%
2022/09/21	0.2	302.17	0	0.00	305.50	0.2	3,254	0.00%
2022/09/20	2.5	306.19	5	302.00	305.00	-2.5	3,243	-0.08%
2022/09/19	0.2	308.98	0	0.00	306.00	0.2	3,245	0.01%
2022/09/16	0	0.00	4	315.50	318.50	-4	3,208	-0.12%
2022/09/15	0.2	319.00	0	0.00	315.50	0.2	3,233	0.01%
2022/09/14	2	317.75	2	318.75	321.50	0	3,239	0.00%
2022/09/13	0	0.00	0.1	319.00	317.50	-0.1	3,197	0.00%
2022/09/12	0.3	313.01	0.1	312.50	313.00	0.2	3,167	0.01%
2022/09/08	1	322.19	7	322.29	331.50	-6	3,126	-0.19%
2022/09/07	1	319.51	0	0.00	319.50	1	3,089	0.03%
2022/09/06	0.1	332.00	495	329.17	330.00	-495	3,033	-16.31%	大賣/鉅額交易
2022/09/02	1	333.03	0	0.00	332.50	1	2,975	0.03%
2022/09/01	1.6	333.60	0	0.00	333.00	1.6	2,956	0.05%
2022/08/31	1	346.00	0	0.00	346.00	1	2,919	0.03%
2022/08/30	0	0.00	1	348.00	343.00	-1	2,919	-0.03%
2022/08/29	4	340.75	1	340.50	342.00	3	2,912	0.10%
2022/08/26	11	354.73	183	355.07	353.50	-172	2,911	-5.91%	大賣/鉅額交易
2022/08/24	3	344.67	0	0.00	343.50	3	2,903	0.10%
2022/08/23	0	354.00	5	353.00	352.50	-5	2,902	-0.17%
2022/08/22	1	359.00	0	0.00	361.00	1	2,924	0.03%
2022/08/19	7	366.93	40.1	364.31	364.50	-33.1	2,932	-1.13%
2022/08/16	1.1	361.96	97	360.97	361.00	-96	2,944	-3.26%
2022/08/15	0	358.00	61	358.25	363.00	-61	2,945	-2.07%
2022/08/12	0	0.00	1	345.50	349.50	-1	2,931	-0.03%
2022/08/11	0	0.00	128	337.46	336.50	-128	2,941	-4.35%	大賣/鉅額交易
2022/08/10	1	335.43	0	0.00	329.50	1	2,947	0.03%
2022/08/09	0	343.00	30	341.67	344.00	-30	2,939	-1.02%
2022/08/08	1	349.50	53	348.76	349.50	-52	2,979	-1.75%
2022/08/05	1	353.48	81	353.33	352.00	-80	2,977	-2.69%
2022/08/04	1	345.48	1	339.00	344.00	0	2,982	0.00%
2022/08/02	1	336.00	4	336.50	339.00	-3	2,960	-0.10%
2022/08/01	0	0.00	2	332.50	347.00	-2	2,923	-0.07%
2022/07/29	4	346.00	0	0.00	342.00	4	2,882	0.14%
2022/07/28	3	353.17	1	353.00	354.00	2	2,832	0.07%
2022/07/27	0	346.00	2	344.00	355.50	-2	2,796	-0.07%
2022/07/26	1	349.00	0	0.00	352.50	1	2,774	0.04%
2022/07/25	1	362.00	3	369.50	362.00	-2	2,774	-0.07%
2022/07/22	1	367.50	0	0.00	369.00	1	2,767	0.04%
2022/07/21	0	0.00	145	364.67	371.50	-145	2,748	-5.28%	大賣/鉅額交易
2022/07/20	0	0.00	3	356.67	354.00	-3	2,722	-0.11%
2022/07/19	6	339.33	1	339.50	339.00	5	2,694	0.19%
2022/07/18	0	345.00	45	342.62	346.00	-45	2,692	-1.67%
2022/07/15	6	329.58	74	333.76	332.50	-68	2,657	-2.56%
2022/07/14	2	319.75	35	318.64	320.00	-33	2,618	-1.26%
2022/07/12	0	310.00	6	311.00	313.50	-6	2,599	-0.23%
2022/07/11	2	328.00	1	337.00	330.50	1	2,538	0.04%
2022/07/08	5	332.50	2	334.00	335.00	3	2,535	0.12%
2022/07/07	7	324.64	4	326.00	328.00	3	2,512	0.12%
2022/07/05	1	323.99	0	0.00	324.00	1	2,417	0.04%
2022/07/04	0	340.09	0.1	343.00	339.50	0	2,364	0.00%
2022/07/01	1	347.03	0	0.00	347.00	1	2,329	0.04%
2022/06/30	0.1	361.30	0	0.00	363.00	0.1	2,343	0.00%
2022/06/28	1	379.00	0	0.00	376.50	1	2,343	0.04%
2022/06/27	1.5	392.67	0	0.00	388.00	1.5	2,332	0.06%
2022/06/24	1.1	375.05	0	0.00	375.00	1.1	2,308	0.05%
2022/06/23	0	380.50	8	378.75	381.00	-8	2,309	-0.35%
2022/06/22	1	395.00	0	0.00	395.00	1	2,268	0.04%
2022/06/20	1	409.00	0	422.50	404.50	1	2,263	0.04%
2022/06/17	1	411.00	0	0.00	432.00	1	2,241	0.04%
2022/06/13	2.2	434.50	0	0.00	433.50	2.2	2,265	0.10%
2022/06/08	0	0.00	1.4	454.44	451.00	-1.4	2,277	-0.06%
2022/06/07	0	0.00	0.3	444.50	444.50	-0.3	2,282	-0.01%
2022/06/06	0	0.00	73	444.80	448.50	-73	2,297	-3.18%
2022/06/01	0.8	450.42	153	449.37	446.00	-152.2	2,313	-6.58%	大賣/鉅額交易
2022/05/31	3.3	443.24	120	444.46	445.00	-116.7	2,306	-5.06%	大賣/鉅額交易
2022/05/30	0.1	442.00	201	442.04	443.50	-201	2,306	-8.71%	大賣/鉅額交易
2022/05/27	0	0.00	70	429.50	429.50	-70	2,283	-3.07%
2022/05/26	1	415.50	0	0.00	417.50	1	2,308	0.04%
2022/05/25	0	0.00	66	432.07	429.00	-66	2,349	-2.81%
2022/05/23	2	432.00	1	435.50	430.50	1	2,404	0.04%
2022/05/19	0	0.00	416.2	438.77	441.50	-416.2	2,420	-17.19%	大賣/鉅額交易
2022/05/18	0	0.00	5	433.00	432.00	-5	2,401	-0.21%
2022/05/17	0.2	429.50	0	0.00	431.50	0.2	2,391	0.01%
2022/05/16	0.1	427.00	2	426.25	427.00	-1.9	2,387	-0.08%
2022/05/13	0	0.00	0.1	415.94	416.50	-0.1	2,355	0.00%
2022/05/12	0	0.00	5	412.50	410.50	-5	2,364	-0.21%
2022/05/11	0	0.00	2	418.00	415.00	-2	2,375	-0.08%
2022/05/10	2	415.25	4	408.63	414.50	-2	2,384	-0.08%
2022/05/09	0	0.00	0	410.00	408.00	0	2,425	0.00%
2022/05/06	1	409.50	0	0.00	409.00	1	2,443	0.04%
2022/05/05	0	0.00	0	413.00	415.00	0	2,463	0.00%
2022/04/29	0	0.00	2.3	403.64	407.50	-2.3	2,453	-0.09%
2022/04/28	1.1	394.45	4	396.50	395.00	-3	2,430	-0.12%
2022/04/27	2.2	381.29	0	0.00	382.50	2.2	2,409	0.09%
2022/04/26	6.1	383.26	0	0.00	381.00	6.1	2,391	0.26%
2022/04/22	1	394.00	0	0.00	395.00	1	2,329	0.04%
2022/04/20	0	0.00	1	407.00	405.00	-1	2,303	-0.04%
2022/04/19	3.1	401.18	1	409.99	400.00	2.1	2,302	0.09%
2022/04/15	3	402.81	0	0.00	398.00	3	2,318	0.13%
2022/04/14	1	414.50	0	0.00	416.00	1	2,325	0.04%
2022/04/13	0	415.00	1	416.00	413.50	-1	2,341	-0.04%
2022/04/11	1	408.50	0	0.00	396.00	1	2,318	0.04%
2022/04/08	1	407.00	0	0.00	407.00	1	2,315	0.04%
2022/04/07	2.1	409.07	0	0.00	407.50	2.1	2,279	0.09%
2022/04/06	0	416.50	0	0.00	413.00	0	2,256	0.00%
2022/04/01	2	419.75	0.1	420.00	417.00	1.9	2,220	0.09%
2022/03/29	1	429.00	0	0.00	432.50	1	2,168	0.05%
2022/03/28	2	436.48	1	429.57	430.50	1	2,149	0.05%
2022/03/25	0.1	451.24	0	0.00	446.00	0.1	2,125	0.00%
2022/03/24	2	448.75	0	0.00	452.50	2	2,118	0.09%
2022/03/23	1	455.52	0	0.00	457.50	1	2,115	0.05%
2022/03/22	0	0.00	1	460.00	457.50	-1	2,114	-0.05%
2022/03/17	2	453.00	2	458.25	455.00	0	2,071	0.00%
2022/03/16	2	444.50	0	0.00	445.00	2	2,034	0.10%
2022/03/15	2	452.00	0	0.00	447.50	2	2,010	0.10%
2022/03/14	1	461.00	0	0.00	465.00	1	2,008	0.05%
2022/03/11	1	462.50	1	469.50	466.00	0	2,041	0.00%
2022/03/10	0	0.00	2	467.25	469.00	-2	2,069	-0.10%
2022/03/09	1	450.00	0	0.00	451.00	1	2,055	0.05%
2022/03/08	1.1	449.32	0	0.00	448.00	1.1	2,039	0.05%
2022/03/07	2.1	450.44	0	0.00	449.00	2.1	2,030	0.10%
2022/03/04	2	469.75	0	468.50	466.50	2	2,044	0.10%
2022/03/03	0	0.00	2	482.00	477.50	-2	2,050	-0.10%
2022/03/02	2	468.75	0	0.00	472.00	2	2,036	0.10%
2022/03/01	0	475.00	2	474.75	474.50	-2	2,028	-0.10%
2022/02/25	1	450.00	0	0.00	456.00	1	1,986	0.05%
2022/02/24	2.1	460.24	0	0.00	455.00	2.1	1,927	0.11%
2022/02/23	2	472.75	0	0.00	472.00	2	1,875	0.11%
2022/02/22	1.1	473.00	0	0.00	476.00	1.1	1,853	0.06%
2022/02/21	2	473.75	1.2	483.58	481.50	0.8	1,822	0.04%
2022/02/18	3	481.83	0	0.00	483.00	3	1,812	0.17%
2022/02/17	5.1	491.47	0	0.00	489.00	5.1	1,798	0.28%
2022/02/16	0.2	504.00	3	501.67	503.00	-2.8	1,798	-0.16%
2022/02/15	0	0.00	0.1	494.00	490.00	-0.1	1,781	0.00%
2022/02/14	3	491.50	0	0.00	487.50	3	1,765	0.17%
2022/02/11	2.2	503.73	0	0.00	504.00	2.2	1,759	0.13%
2022/02/10	3	508.33	0	0.00	510.00	3	1,746	0.17%
2022/02/09	4	493.50	6	505.67	511.00	-2	1,720	-0.12%
2022/02/08	3	514.00	2	514.50	514.00	1	1,687	0.06%
2022/02/07	5	511.80	0	0.00	506.00	5	1,673	0.30%
2022/01/26	1	526.01	0	0.00	526.00	1	1,648	0.06%
2022/01/25	1	531.00	0	0.00	531.00	1	1,660	0.06%
2022/01/20	0	0.00	20	543.50	540.00	-20	1,693	-1.18%
2022/01/18	0	0.00	1	542.01	537.00	-1	1,721	-0.06%
2022/01/17	0	0.00	0	534.00	536.00	0	1,750	0.00%
2022/01/14	1	532.00	5	531.00	532.00	-4	1,752	-0.23%
2022/01/11	1	541.00	0	0.00	543.00	1	1,762	0.06%
2022/01/10	1	551.00	5	550.00	557.00	-4	1,731	-0.23%
2022/01/07	1	556.00	0	0.00	555.00	1	1,748	0.06%
2022/01/06	31	550.00	1	555.00	555.00	30	1,754	1.71%
2022/01/05	0	0.00	150.2	558.01	563.00	-150.2	1,759	-8.54%	大賣/鉅額交易
2022/01/04	5	559.80	0	0.00	558.00	5	1,783	0.28%
2022/01/03	2	577.00	115	581.02	573.00	-113	1,789	-6.31%	大賣/鉅額交易
2021/12/30	0	0.00	31	582.00	580.00	-31	1,803	-1.72%
2021/12/29	2	578.00	0	577.00	578.00	2	1,836	0.11%
2021/12/28	0	0.00	1	584.00	583.00	-1	1,902	-0.05%
2021/12/27	6	576.17	1.2	576.50	576.00	4.8	1,926	0.25%
2021/12/23	1.2	569.00	3	581.00	572.00	-1.8	1,971	-0.09%
2021/12/22	0	0.00	1	574.93	573.00	-1	2,006	-0.05%
2021/12/21	0	0.00	1	571.00	569.00	-1	2,008	-0.05%
2021/12/20	2	557.50	0	0.00	553.00	2	2,020	0.10%
2021/12/17	0	0.00	2	568.50	567.00	-2	2,050	-0.10%
2021/12/16	0	569.67	2	565.50	569.00	-2	2,063	-0.10%
2021/12/14	2	546.50	0	548.00	545.00	2	2,130	0.09%
2021/12/13	0	557.00	1	561.00	556.00	-1	2,132	-0.05%
2021/12/10	2	552.00	0	0.00	554.00	2	2,151	0.09%
2021/12/09	1	561.02	0	0.00	558.00	1	2,157	0.05%
2021/12/08	2	571.00	1	579.00	565.00	1	2,161	0.05%
2021/12/07	1	567.00	0	567.00	565.00	1	2,163	0.05%
2021/12/06	0	572.44	5	573.20	577.00	-5	2,133	-0.23%
2021/12/03	0	555.00	0	555.00	555.00	0	2,110	0.00%
2021/12/02	0	0.00	2	555.00	554.00	-2	2,120	-0.09%
2021/12/01	1	545.00	19	551.00	549.00	-18	2,125	-0.85%
2021/11/30	0	535.00	32	554.75	555.00	-32	2,122	-1.51%
2021/11/29	1	523.00	1	534.00	536.00	0	2,095	0.00%
2021/11/26	1	536.00	20	547.00	534.00	-19	2,107	-0.90%
2021/11/25	0	543.00	16	548.06	544.00	-16	2,106	-0.76%
2021/11/24	1	544.00	6	547.00	542.00	-5	2,114	-0.24%
2021/11/23	0	0.00	60	545.66	544.00	-60	2,126	-2.82%
2021/11/22	0	0.00	81	550.00	548.00	-81	2,125	-3.81%
2021/11/19	0	551.00	0	0.00	547.00	0	2,134	0.00%
2021/11/18	2	548.00	61	549.98	549.00	-59	2,147	-2.75%
2021/11/17	0	0.00	0	549.00	550.00	0	2,155	0.00%
2021/11/16	0	545.00	100	545.70	549.00	-100	2,161	-4.62%
2021/11/15	0	0.00	223	537.42	542.00	-223	2,184	-10.21%	大賣/鉅額交易
2021/11/12	0	0.00	2	526.99	523.00	-2	2,184	-0.09%
2021/11/11	0	0.00	160	520.32	522.00	-160	2,186	-7.32%	大賣/鉅額交易
2021/11/10	1	522.00	83	518.59	519.00	-82	2,191	-3.74%
2021/11/09	0	515.00	101	517.80	511.00	-101	2,190	-4.61%	大賣/鉅額交易
2021/11/05	0	0.00	2	501.25	499.50	-2	2,201	-0.09%
2021/11/03	2	487.75	0	0.00	489.50	2	2,189	0.09%
2021/11/01	1	499.00	10	502.30	500.00	-9	2,196	-0.41%
2021/10/29	1	494.00	24	502.83	499.00	-23	2,176	-1.06%
2021/10/28	6	501.67	1	502.00	500.00	5	2,189	0.23%
2021/10/27	0	0.00	201.1	495.29	500.00	-201.1	2,183	-9.21%	大賣/鉅額交易
2021/10/26	0	0.00	0.1	491.50	487.00	-0.1	2,198	0.00%
2021/10/25	2	484.81	132	486.45	486.00	-130	2,236	-5.81%	大賣/鉅額交易
2021/10/21	0	0.00	20	482.50	474.00	-20	2,373	-0.84%
2021/10/20	1	480.00	5	475.50	475.00	-4	2,413	-0.17%
2021/10/19	0	471.00	82	478.43	478.00	-82	2,433	-3.37%
2021/10/15	0	0.00	1	476.00	469.00	-1	2,468	-0.04%
2021/10/14	0	461.00	1	463.00	461.50	-1	2,457	-0.04%
2021/10/13	1	451.00	0.1	450.00	448.50	0.9	2,475	0.04%
2021/10/12	43	471.86	0	0.00	464.00	43	2,451	1.75%
2021/10/08	3	482.33	6	487.25	480.50	-3	2,443	-0.12%
2021/10/07	0	0.00	56	492.53	492.00	-56	2,414	-2.32%
2021/10/06	0.1	480.00	24	480.00	474.50	-23.9	2,410	-0.99%
2021/10/05	0.1	448.00	0	0.00	469.00	0.1	2,386	0.00%
2021/10/04	0	0.00	10	464.25	465.00	-10	2,335	-0.43%
2021/10/01	55.1	479.29	5	475.00	476.50	50.1	2,330	2.15%
2021/09/30	0	0.00	51	495.53	495.50	-51	2,323	-2.20%
2021/09/29	35	485.06	2	484.00	486.00	33	2,306	1.43%
2021/09/28	21	502.00	0	506.00	502.00	21	2,283	0.92%
2021/09/27	0	0.00	109	516.73	513.00	-109	2,295	-4.75%	大賣/鉅額交易
2021/09/24	1	510.41	86	513.12	508.00	-85	2,304	-3.69%
2021/09/23	1	511.00	113	510.27	509.00	-112	2,272	-4.93%	大賣/鉅額交易
2021/09/22	25	484.86	3	487.17	488.50	22	2,255	0.98%
2021/09/16	60	517.17	0	0.00	518.00	60	2,184	2.75%
2021/09/15	1	520.00	0	0.00	517.00	1	2,233	0.04%
2021/09/14	0	0.00	0	538.00	529.00	0	2,280	0.00%
2021/09/13	0	0.00	207	534.01	534.00	-207	2,301	-9.00%	大賣/鉅額交易
2021/09/10	0	0.00	101	533.09	537.00	-101	2,312	-4.37%	大賣/鉅額交易
2021/09/09	0	0.00	53	528.43	525.00	-53	2,307	-2.30%
2021/09/08	7	533.14	113	526.24	525.00	-106	2,303	-4.60%	大賣/鉅額交易
2021/09/07	2	549.00	0	0.00	546.00	2	2,297	0.09%
2021/09/06	1	559.05	0	0.00	557.00	1	2,295	0.04%
2021/09/03	1	563.00	0	569.00	565.00	1	2,284	0.04%
2021/09/02	1	579.00	0	0.00	566.00	1	2,306	0.04%
2021/09/01	1	576.66	187	573.82	577.00	-186	2,300	-8.09%	大賣/鉅額交易
2021/08/31	0	0.00	4	556.00	554.00	-4	2,269	-0.18%
2021/08/30	0	0.00	66	549.47	548.00	-66	2,272	-2.90%
2021/08/27	2	535.00	0	0.00	540.00	2	2,260	0.09%
2021/08/26	1	544.00	6	547.00	542.00	-5	2,258	-0.22%
2021/08/25	0	0.00	221	551.05	550.00	-221	2,265	-9.76%	大賣/鉅額交易
2021/08/24	0	0.00	600	550.83	550.00	-600	2,272	-26.40%	大賣/鉅額交易
2021/08/23	0	553.00	224	551.18	552.00	-224	2,277	-9.84%	大賣/鉅額交易
2021/08/20	0	0.00	62	543.56	537.00	-62	2,287	-2.71%
2021/08/19	66	520.41	2	524.00	517.00	64	2,325	2.75%
2021/08/18	2	531.00	0	0.00	551.00	2	2,339	0.09%
2021/08/16	11	543.64	0	0.00	545.00	11	2,368	0.46%
2021/08/13	70	543.94	0	0.00	542.00	70	2,377	2.94%
2021/08/12	1	572.00	1	568.00	563.00	0	2,373	0.00%
2021/08/11	42	564.81	11	569.27	563.00	31	2,386	1.30%
2021/08/10	0	0.00	1	581.98	582.00	-1	2,413	-0.04%
2021/08/09	1	590.00	0	0.00	586.00	1	2,421	0.04%
2021/08/06	0	0.00	80	605.25	603.00	-80	2,448	-3.27%
2021/08/05	0	0.00	71	608.69	610.00	-71	2,498	-2.84%
2021/08/04	0	0.00	60	606.00	602.00	-60	2,561	-2.34%
2021/08/03	1	584.00	111	598.29	600.00	-110	2,609	-4.22%	大賣/鉅額交易
2021/08/02	0	0.00	40	587.00	590.00	-40	2,581	-1.55%
2021/07/30	0	592.00	20	597.00	588.00	-20	2,585	-0.77%
2021/07/29	0	0.00	111.2	593.83	599.00	-111.2	2,593	-4.29%	大賣/鉅額交易
2021/07/28	45.3	578.59	63.1	593.20	587.00	-17.8	2,560	-0.69%
2021/07/27	2.1	608.66	247.1	614.82	613.00	-245	2,545	-9.63%	大賣/鉅額交易
2021/07/26	1	563.00	221	577.55	567.00	-220	2,455	-8.96%	大賣/鉅額交易
2021/07/23	2	567.50	94.1	573.24	560.00	-92.1	2,422	-3.80%
2021/07/22	0.1	569.00	50	577.48	569.00	-49.9	2,413	-2.07%
2021/07/21	1.1	569.89	81	573.60	569.00	-79.9	2,431	-3.29%
2021/07/20	0	551.00	0	0.00	552.00	0	2,470	0.00%
2021/07/19	0	0.00	0	556.00	560.00	0	2,507	0.00%
2021/07/15	0	0.00	1	536.00	538.00	-1	2,548	-0.04%
2021/07/13	0	519.00	90	526.33	522.00	-90	2,560	-3.51%
2021/07/12	0	0.00	62	522.19	520.00	-62	2,558	-2.42%
2021/07/09	1	509.00	20	517.00	515.00	-19	2,574	-0.74%
2021/07/08	0	529.00	11	528.18	524.00	-11	2,619	-0.42%
2021/07/07	0	520.00	21	524.38	523.00	-21	2,641	-0.79%
2021/07/05	0	0.00	12	520.50	521.00	-12	2,675	-0.45%
2021/07/02	1	489.00	0	0.00	505.00	1	2,672	0.04%
2021/07/01	31	495.44	0	0.00	492.50	31	2,681	1.16%
2021/06/29	0	0.00	1	508.00	501.00	-1	2,705	-0.04%
2021/06/25	3	501.67	0	0.00	496.50	3	2,791	0.11%
2021/06/24	0	0.00	29	508.78	510.00	-29	2,815	-1.03%
2021/06/23	0.1	494.00	0	485.00	484.00	0.1	2,839	0.00%
2021/06/22	27	486.63	0	0.00	487.00	27	2,814	0.96%
2021/06/21	4	501.76	1	508.00	499.50	3	2,801	0.11%
2021/06/17	0	515.00	0	0.00	519.00	0	2,806	0.00%
2021/06/15	1.1	518.23	32.2	524.04	518.00	-31.1	2,880	-1.08%
2021/06/11	1	518.00	1	515.00	513.00	0	2,915	0.00%
2021/06/10	0.1	515.00	1	510.01	516.00	-0.9	2,957	-0.03%
2021/06/09	0	501.00	0	497.50	497.50	0	2,941	0.00%
2021/06/07	3	488.83	3	498.17	504.00	0	2,996	0.00%
2021/06/03	0	0.00	2	499.00	500.00	-2	3,081	-0.06%
2021/06/02	5	492.01	1.2	501.33	491.50	3.8	3,141	0.12%
2021/06/01	1	503.00	6	508.00	506.00	-5	3,181	-0.16%
2021/05/31	0	0.00	6	499.00	499.00	-6	3,245	-0.18%
2021/05/28	8	495.69	2	498.75	497.00	6	3,268	0.18%
2021/05/27	1.1	480.33	0	0.00	489.50	1.1	3,291	0.03%
2021/05/26	0.1	483.45	13	487.69	485.50	-12.9	3,290	-0.39%
2021/05/25	0	461.50	7	468.50	469.00	-7	3,265	-0.21%
2021/05/24	0	446.00	0	0.00	452.50	0	3,248	0.00%
2021/05/21	0	454.50	1	460.00	451.50	-1	3,303	-0.03%
2021/05/20	4	452.00	0	0.00	450.00	4	3,327	0.12%
2021/05/19	4	456.50	2	456.75	455.50	2	3,365	0.06%
2021/05/18	0.2	475.70	3	461.17	470.00	-2.8	3,374	-0.08%
2021/05/17	1	436.00	0.2	446.00	439.50	0.8	3,408	0.02%
2021/05/14	5	453.40	6	453.83	451.50	-1	3,461	-0.03%
2021/05/13	4	454.75	7	453.50	450.50	-3	3,499	-0.09%
2021/05/12	12.1	430.73	6.1	434.20	436.00	6	3,515	0.17%
2021/05/11	47.1	472.02	1	457.50	456.00	46.1	3,492	1.32%
2021/05/06	0	0.00	7	510.43	513.00	-7	3,637	-0.19%
2021/05/05	0	0.00	4	500.75	499.00	-4	3,665	-0.11%
2021/05/04	35	496.21	2	515.00	507.00	33	3,691	0.89%
2021/05/03	1	519.00	6.3	523.44	519.00	-5.3	3,682	-0.14%
2021/04/29	3	535.67	10.1	536.99	532.00	-7.1	3,705	-0.19%
2021/04/28	3.2	535.08	40	536.50	538.00	-36.8	3,785	-0.97%
2021/04/27	0	0.00	15	545.87	537.00	-15	3,833	-0.39%
2021/04/26	12	532.75	14.1	538.07	530.00	-2.1	3,852	-0.05%
2021/04/23	12	510.49	4	512.00	519.00	8	3,846	0.21%
2021/04/22	1	500.00	1	503.00	500.00	0	3,837	0.00%
2021/04/21	19	494.13	5	493.50	493.50	14	3,856	0.36%
2021/04/20	2	496.50	0	0.00	505.00	2	3,878	0.05%
2021/04/19	0.1	499.00	0.3	498.80	500.00	-0.2	3,942	-0.01%
2021/04/16	2	499.50	2	495.00	499.00	0	4,043	0.00%
2021/04/15	0	0.00	1	497.00	500.00	-1	4,063	-0.02%
2021/04/14	2.4	498.56	5	496.60	497.50	-2.7	4,104	-0.06%
2021/04/13	3.1	496.61	1	497.00	488.00	2.1	4,156	0.05%
2021/04/12	1	485.50	1	487.00	482.50	0	4,163	0.00%
2021/04/09	0	0.00	5	500.00	499.00	-5	4,179	-0.12%
2021/04/08	0	0.00	0.1	500.00	502.00	-0.1	4,173	0.00%
2021/04/06	0	0.00	1	505.00	507.00	-1	4,212	-0.02%
2021/04/01	61	490.43	3	487.67	490.00	58	4,190	1.38%
2021/03/31	1	493.54	6	493.75	494.00	-5	4,171	-0.12%
2021/03/30	1	501.00	31.1	497.84	502.00	-30.1	4,142	-0.73%
2021/03/29	2	489.50	32	491.08	489.50	-30	4,066	-0.74%
2021/03/26	15	477.03	6.1	482.97	484.50	8.9	4,043	0.22%
2021/03/25	0	0.00	6	461.00	466.50	-6	3,996	-0.15%
2021/03/24	1	452.03	7	454.86	452.50	-6	4,002	-0.15%
2021/03/23	1	460.00	1	459.50	458.50	0	4,065	0.00%
2021/03/22	1	455.50	1	458.00	456.00	0	4,064	0.00%
2021/03/19	4	453.50	0	0.00	456.50	4	4,061	0.10%
2021/03/18	1	464.50	2.3	466.52	462.50	-1.3	4,036	-0.03%
2021/03/17	2	457.75	1	460.00	453.00	1	4,033	0.02%
2021/03/16	1	450.50	3	451.33	452.00	-2	4,026	-0.05%
2021/03/15	0	444.13	1	444.50	442.00	-1	4,069	-0.02%
2021/03/12	1	450.00	2	448.75	442.50	-1	4,089	-0.02%
2021/03/11	7	441.86	1	437.50	444.00	6	4,108	0.15%
2021/03/10	20	434.75	0	0.00	433.00	20	4,105	0.49%
2021/03/09	9.1	436.65	0	0.00	431.00	9.1	4,112	0.22%
2021/03/08	1	447.50	0.1	458.00	444.00	0.9	4,095	0.02%
2021/03/05	1	459.00	1	458.00	458.50	0	4,046	0.00%
2021/03/04	2.1	452.41	0	0.00	450.00	2.1	4,053	0.05%
2021/03/03	9	459.95	0	0.00	462.50	9	3,993	0.23%
2021/03/02	4	470.12	4	475.00	466.00	0	3,957	0.00%
2021/02/26	53	464.44	0	0.00	460.00	53	3,945	1.34%
2021/02/25	0.1	481.00	2	487.00	480.50	-2	3,929	-0.05%
2021/02/24	0	479.00	0	0.00	478.00	0	3,926	0.00%
2021/02/23	8.1	475.74	0	0.00	482.00	8.1	3,916	0.21%
2021/02/22	2	492.96	1	488.50	487.50	1	3,888	0.03%
2021/02/19	2.1	490.79	3	490.83	494.00	-0.9	3,884	-0.02%
2021/02/18	0	509.00	2	511.00	507.00	-2	3,886	-0.05%
2021/02/17	7	511.71	12.1	519.80	515.00	-5.1	3,891	-0.13%
2021/02/05	5.1	498.28	1	498.00	495.00	4.1	3,848	0.11%
2021/02/04	0	0.00	2.1	483.63	476.50	-2.1	3,811	-0.05%
2021/02/03	2.1	492.61	2	495.50	497.00	0.1	3,832	0.00%
2021/02/02	0	0.00	1	480.00	482.00	-1	3,846	-0.03%
2021/02/01	17	453.18	11	461.77	467.00	6	3,834	0.16%
2021/01/29	3	463.67	26	455.00	451.50	-23	3,857	-0.60%
2021/01/28	1	476.00	0.4	480.00	480.00	0.6	3,784	0.02%
2021/01/27	2	491.88	2	480.50	486.00	0	3,819	0.00%
2021/01/26	2	495.50	5	489.30	480.00	-3	3,785	-0.08%
2021/01/25	3	489.38	3	492.00	493.50	0	3,779	0.00%
2021/01/22	2	502.50	77	506.62	496.00	-75	3,753	-2.00%
2021/01/21	2	489.66	282	496.83	497.50	-280	3,710	-7.55%	大賣/鉅額交易
2021/01/20	1.1	472.08	1.1	471.62	473.50	0	3,618	0.00%
2021/01/19	3.1	450.92	13	452.58	469.00	-10	3,550	-0.28%
2021/01/18	3	438.17	9	438.78	441.50	-6	3,487	-0.17%
2021/01/15	0	0.00	1	450.00	444.00	-1	3,445	-0.03%
2021/01/14	5	446.90	3	448.33	445.00	2	3,474	0.06%
2021/01/13	8	443.45	2	446.92	445.00	6	3,426	0.18%
2021/01/12	4	437.13	2	435.00	428.50	2	3,355	0.06%
2021/01/11	16.1	427.20	12	420.71	431.50	4.1	3,282	0.12%
2021/01/08	2	398.00	1	403.50	400.00	1	3,176	0.03%
2021/01/07	1	411.00	2	406.50	405.50	-1	3,169	-0.03%
2021/01/06	4.1	401.66	10	401.10	403.50	-5.9	3,150	-0.19%
2021/01/05	3	384.50	0	0.00	387.00	3	3,084	0.10%
2021/01/04	10	391.40	0	0.00	388.50	10	3,163	0.32%
2020/12/31	0	0.00	2	392.00	390.50	-2	3,174	-0.06%
2020/12/30	4	385.50	1	391.00	391.50	3	3,195	0.09%
2020/12/29	10	389.30	0.2	394.13	388.00	9.8	3,180	0.31%
2020/12/28	9	397.00	0	0.00	397.00	9	3,170	0.28%
2020/12/25	0	0.00	1	405.00	400.50	-1	3,191	-0.03%
2020/12/22	2	396.75	14.3	395.54	395.50	-12.3	3,336	-0.37%
2020/12/21	1.4	405.52	1.3	413.56	407.00	0.1	3,356	0.00%
2020/12/18	0	0.00	2	407.50	408.00	-2	3,357	-0.06%
2020/12/17	0.3	405.50	18.1	401.15	405.00	-17.8	3,351	-0.53%
2020/12/16	0	0.00	1	394.50	392.00	-1	3,310	-0.03%
2020/12/15	2	392.25	0	0.00	389.00	2	3,372	0.06%
2020/12/14	0	0.00	1	403.00	396.50	-1	3,403	-0.03%
2020/12/11	3	392.67	1	387.00	394.50	2	3,507	0.06%
2020/12/10	7	400.29	6	400.00	398.00	1	3,509	0.03%
2020/12/09	2.1	403.00	13	399.23	409.00	-10.9	3,518	-0.31%
2020/12/08	0	0.00	2	388.75	389.00	-2	3,487	-0.06%
2020/12/07	3	384.67	0	0.00	386.50	3	3,512	0.09%
2020/12/04	1	379.00	0	0.00	381.50	1	3,558	0.03%
2020/12/03	1	387.00	2	391.75	383.50	-1	3,626	-0.03%
2020/12/02	2	387.50	6	385.83	386.00	-4	3,646	-0.11%
2020/12/01	0	0.00	1	378.50	378.50	-1	3,688	-0.03%
2020/11/30	0	0.00	3	377.50	371.00	-3	3,728	-0.08%
2020/11/27	1	371.50	0	0.00	373.50	1	3,697	0.03%
2020/11/26	1	370.50	1	374.00	374.50	0	3,720	0.00%
2020/11/25	52	368.48	0	0.00	367.50	52	3,758	1.38%
2020/11/24	2	375.75	1	380.00	373.50	1	3,747	0.03%
2020/11/23	0	0.00	3	381.67	382.00	-3	3,730	-0.08%
2020/11/20	0	0.00	50	380.00	379.50	-50	3,739	-1.34%
2020/11/19	0	0.00	5	383.00	381.00	-5	3,758	-0.13%
2020/11/18	2	374.75	1	376.50	378.00	1	3,757	0.03%
2020/11/17	0	0.00	4	380.00	372.00	-4	3,811	-0.10%
2020/11/16	0	0.00	5	367.70	369.00	-5	3,846	-0.13%
2020/11/13	5	355.70	13	359.08	362.50	-8	3,877	-0.21%
2020/11/12	8	351.13	12	351.67	353.00	-4	3,976	-0.10%
2020/11/11	14	345.75	0	0.00	348.00	14	3,968	0.35%
2020/11/10	27	349.98	0	0.00	348.50	27	3,935	0.69%
2020/11/09	4	361.88	1	367.00	362.00	3	3,887	0.08%
2020/11/06	1	355.00	5.1	361.71	361.50	-4.1	3,915	-0.10%
2020/11/05	1	354.00	0	0.00	353.00	1	3,921	0.03%
2020/11/04	18	351.94	39	353.51	358.50	-21	3,933	-0.53%
2020/11/03	24	355.02	1	356.00	353.50	23	3,975	0.58%
2020/11/02	37	346.11	0	0.00	348.00	37	4,100	0.90%
2020/10/30	3	356.33	0	0.00	355.50	3	4,157	0.07%
2020/10/29	1	357.50	0	0.00	359.00	1	4,213	0.02%
2020/10/23	1	367.00	0	0.00	365.00	1	4,395	0.02%
2020/10/22	12	362.54	1	364.50	364.50	11	4,418	0.25%
2020/10/16	0	0.00	2	377.50	374.00	-2	4,475	-0.04%
2020/10/15	7	376.79	0	0.00	378.00	7	4,517	0.15%
2020/10/14	0	0.00	1	381.00	382.00	-1	4,513	-0.02%
2020/10/12	2	399.00	14	396.68	394.50	-12	4,505	-0.27%
2020/10/08	0	0.00	1	380.50	380.50	-1	4,437	-0.02%
2020/10/07	1	377.00	12	376.63	379.00	-11	4,432	-0.25%
2020/10/06	2	373.00	3	373.33	373.50	-1	4,457	-0.02%
2020/09/29	1	373.50	0	0.00	367.00	1	4,660	0.02%
2020/09/28	0	0.00	6	366.67	367.00	-6	4,757	-0.13%
2020/09/25	7	360.00	1	368.50	351.50	6	4,771	0.13%
2020/09/24	6	367.75	0	0.00	365.50	6	4,818	0.12%
2020/09/23	1	372.00	2	376.75	374.50	-1	4,857	-0.02%
2020/09/22	5	371.10	1	371.00	370.50	4	4,910	0.08%
2020/09/21	2	374.50	0	0.00	374.50	2	4,914	0.04%
2020/09/18	1	377.00	7	379.58	382.00	-6	4,937	-0.12%
2020/09/17	4	373.38	1	370.50	370.50	3	4,929	0.06%
2020/09/16	1	370.00	12	376.38	375.50	-11	4,929	-0.22%
2020/09/15	12	366.88	0	0.00	366.50	12	4,844	0.25%
2020/09/14	2	369.00	1	372.50	372.00	1	4,880	0.02%
2020/09/11	0	0.00	17	364.21	366.00	-17	4,862	-0.35%
2020/09/10	1	357.00	0	0.00	359.50	1	4,892	0.02%
2020/09/09	6	357.08	0	0.00	356.00	6	4,888	0.12%
2020/09/08	8	371.38	0	0.00	370.00	8	4,828	0.17%
2020/09/07	1	381.00	18	388.81	381.50	-17	4,757	-0.36%
2020/09/04	34	383.60	3	386.50	381.50	31	4,749	0.65%
2020/09/03	6	400.50	9.6	400.94	400.00	-3.6	4,677	-0.08%
2020/09/02	1	391.50	9	395.17	392.00	-8	4,646	-0.17%
2020/09/01	0	0.00	17	382.06	387.50	-17	4,677	-0.36%
2020/08/31	14	382.93	0	0.00	380.00	14	4,648	0.30%
2020/08/28	4	384.50	0	0.00	388.50	4	4,634	0.09%
2020/08/27	6	397.50	0	0.00	390.00	6	4,642	0.13%
2020/08/26	11	395.18	2	394.50	397.00	9	4,705	0.19%
2020/08/25	0	0.00	3	401.00	397.00	-3	4,805	-0.06%
2020/08/24	0	0.00	16	387.69	393.00	-16	4,871	-0.33%
2020/08/21	3	372.67	3	377.67	377.00	0	4,888	0.00%
2020/08/20	13	375.27	0	0.00	373.00	13	4,803	0.27%
2020/08/19	1	401.50	0	0.00	402.50	1	4,741	0.02%
2020/08/18	23	395.48	0	0.00	388.50	23	4,742	0.48%
2020/08/17	1	415.00	3	411.67	410.00	-2	4,702	-0.04%
2020/08/14	0	0.00	5	403.60	406.50	-5	4,742	-0.11%
2020/08/13	0	0.00	2	395.00	392.50	-2	4,761	-0.04%
2020/08/12	5	392.40	1.1	392.52	392.50	4	4,866	0.08%
2020/08/11	1	414.00	2	414.75	408.50	-1	4,860	-0.02%
2020/08/10	10	404.25	9	406.94	404.00	1	4,851	0.02%
2020/08/07	4	403.00	2	404.50	400.50	2	4,819	0.04%
2020/08/06	3.1	411.59	4	419.88	427.50	-1	4,728	-0.02%
2020/08/05	1	405.50	5	407.20	400.00	-4	4,611	-0.09%
2020/08/04	4.1	391.95	5	395.30	398.00	-1	4,524	-0.02%
2020/08/03	8	385.69	2	395.75	390.00	6	4,509	0.13%
2020/07/31	1	367.50	1	378.50	374.50	0	4,472	0.00%
2020/07/29	2	362.00	1	360.00	362.00	1	4,469	0.02%
2020/07/27	11	363.45	1	368.00	365.00	10	4,655	0.21%
2020/07/24	12	367.67	3	362.17	360.50	9	4,706	0.19%
2020/07/23	1	367.50	2	367.25	373.00	-1	4,708	-0.02%
2020/07/22	1	367.00	1	370.00	368.50	0	4,775	0.00%
2020/07/21	4	363.50	0	0.00	365.00	4	4,768	0.08%
2020/07/17	6	346.00	0	0.00	342.50	6	4,832	0.12%
2020/07/16	4	355.00	4	355.00	350.50	0	4,842	0.00%
2020/07/15	10	360.25	4	357.42	350.00	6	4,872	0.12%
2020/07/13	0	0.00	2	362.00	360.50	-2	4,926	-0.04%
2020/07/10	10	365.25	1	358.00	359.50	9	4,898	0.18%
2020/07/09	2	372.25	104	371.08	367.50	-102	4,878	-2.09%	大賣/鉅額交易
2020/07/08	2	354.00	54	354.20	354.00	-52	4,762	-1.09%
2020/07/07	21	348.00	0	0.00	343.50	21	4,697	0.45%
2020/07/06	3	342.45	179	347.40	350.00	-176	4,628	-3.80%	大賣/鉅額交易
2020/07/03	1	334.00	232	330.34	333.50	-231	4,587	-5.04%	大賣/鉅額交易
2020/07/02	0	0.00	20	321.75	317.00	-20	4,552	-0.44%
2020/07/01	1	309.50	5	311.42	314.00	-4	4,521	-0.09%
2020/06/30	1	300.00	0	0.00	299.00	1	4,513	0.02%
2020/06/29	10	299.00	1	299.00	297.50	9	4,618	0.19%
2020/06/24	1	305.50	92	306.55	306.50	-91	4,616	-1.97%
2020/06/23	0	0.00	20	302.30	295.00	-20	4,646	-0.43%
2020/06/22	0	0.00	6	300.50	298.50	-6	4,677	-0.13%
2020/06/19	1	290.00	1	297.00	295.00	0	4,726	0.00%
2020/06/18	2	286.50	0	0.00	286.00	2	4,719	0.04%
2020/06/17	0	0.00	4	286.00	284.50	-4	4,758	-0.08%
2020/06/16	6	272.50	1	273.00	274.50	5	4,771	0.10%
2020/06/15	2	270.75	0	0.00	272.00	2	4,847	0.04%
2020/06/11	0	0.00	1	280.00	273.50	-1	4,943	-0.02%
2020/06/10	0	0.00	1	274.50	273.50	-1	4,999	-0.02%
2020/06/09	12	271.54	0	0.00	271.00	12	5,082	0.24%
2020/06/08	4	275.00	1	276.50	275.00	3	5,151	0.06%
2020/06/05	0	0.00	0.7	268.00	269.50	-0.7	5,147	-0.01%
2020/06/04	12	269.00	49	270.67	268.00	-37	5,185	-0.71%
2020/06/03	2	266.75	6	265.67	266.00	-4	5,194	-0.08%
2020/06/02	15	269.67	107	269.76	268.00	-92	5,195	-1.77%	大賣/
2020/06/01	9	268.39	7	266.21	269.50	2	5,138	0.04%
2020/05/29	0	0.00	163.5	258.05	258.50	-163.5	5,054	-3.24%	大賣/鉅額交易
2020/05/28	0	0.00	204	255.73	254.50	-204	5,008	-4.07%	大賣/鉅額交易
2020/05/25	110	241.59	0	0.00	247.00	110	5,152	2.13%	大買/鉅額交易
2020/05/22	582	250.83	2	250.00	246.50	580	5,127	11.31%	大買/鉅額交易
2020/05/21	1	259.00	354	260.49	260.50	-353	5,058	-6.98%	大賣/鉅額交易
2020/05/19	6	258.25	18	262.33	256.00	-12	4,936	-0.24%
2020/05/15	1	239.50	3	242.33	245.50	-2	4,734	-0.04%
2020/05/14	5	252.00	0	0.00	246.00	5	4,680	0.11%
2020/05/13	7	251.50	5	248.00	251.50	2	4,679	0.04%
2020/05/12	6	251.42	25	246.54	244.00	-19	4,640	-0.41%
2020/05/08	1	250.00	1	252.00	250.50	0	4,630	0.00%
2020/05/07	4	250.00	4	248.88	249.50	0	4,603	0.00%
2020/05/06	15	242.67	0	0.00	243.50	15	4,571	0.33%
2020/05/05	9	242.17	1	240.00	242.00	8	4,623	0.17%
2020/05/04	7	242.79	5	243.70	242.00	2	4,605	0.04%
2020/04/30	0	0.00	1	249.50	257.50	-1	4,468	-0.02%
2020/04/29	13	247.23	7	245.50	246.50	6	4,413	0.14%
2020/04/28	1	236.50	0	0.00	236.50	1	4,357	0.02%
2020/04/27	7	240.50	6	239.17	236.00	1	4,386	0.02%
2020/04/24	0	0.00	1	233.50	231.50	-1	4,312	-0.02%
2020/04/23	12	238.13	6	239.00	235.50	6	4,387	0.14%
2020/04/22	29	237.19	2	239.50	241.00	27	4,371	0.62%
2020/04/20	1	235.00	0	0.00	233.00	1	4,310	0.02%
2020/04/17	4	231.75	11	236.05	230.50	-7	4,321	-0.16%
2020/04/16	6	226.00	0	0.00	222.50	6	4,218	0.14%
2020/04/14	6	222.08	0	0.00	223.00	6	4,233	0.14%
2020/04/09	1	219.00	1	219.50	219.00	0	4,326	0.00%
2020/04/08	0	0.00	2	220.00	218.00	-2	4,374	-0.05%
2020/04/07	1	222.50	1	219.00	219.50	0	4,349	0.00%
2020/04/01	6	217.75	4	214.88	213.00	2	4,264	0.05%
2020/03/31	1	212.00	3	207.33	218.50	-2	4,196	-0.05%
2020/03/30	2	196.00	0	0.00	199.00	2	4,068	0.05%
2020/03/27	0	0.00	4	208.00	201.00	-4	4,021	-0.10%
2020/03/26	2	202.75	14	193.57	201.00	-12	3,918	-0.31%
2020/03/25	1	193.50	0	0.00	191.00	1	3,879	0.03%
2020/03/24	2	179.00	0	0.00	178.00	2	3,862	0.05%
2020/03/23	1	164.00	12	171.42	168.50	-11	3,868	-0.28%
2020/03/20	1	171.00	0	0.00	171.00	1	3,929	0.03%
2020/03/18	0	0.00	51	182.91	180.00	-51	3,777	-1.35%
2020/03/17	2	190.50	2	189.75	184.50	0	3,724	0.00%
2020/03/16	0	0.00	90	191.11	187.00	-90	3,647	-2.47%
2020/03/13	7	194.14	105	194.17	201.50	-98	3,552	-2.76%	大賣/
2020/03/12	6	207.75	43	206.78	205.00	-37	3,481	-1.06%
2020/03/11	0	0.00	40	226.13	225.00	-40	3,406	-1.17%
2020/03/10	10	230.00	50	228.10	228.00	-40	3,399	-1.18%
2020/03/09	0	0.00	20	228.75	229.50	-20	3,361	-0.59%
2020/03/04	10	230.00	0	0.00	229.00	10	3,339	0.30%
2020/03/02	2	217.50	2	220.50	225.00	0	3,316	0.00%
2020/02/27	7	229.43	2	228.75	225.00	5	3,275	0.15%
2020/02/26	85	233.47	11	232.32	236.00	74	3,258	2.27%
2020/02/25	3	237.00	1	238.00	239.00	2	3,232	0.06%
2020/02/24	6	240.08	5	239.00	239.00	1	3,208	0.03%
2020/02/21	1	248.50	0	0.00	245.50	1	3,223	0.03%
2020/02/20	0	0.00	1	250.00	249.50	-1	3,277	-0.03%
2020/02/19	0	0.00	1	256.50	254.50	-1	3,262	-0.03%
2020/02/18	0	0.00	1	254.00	252.00	-1	3,286	-0.03%
2020/02/13	0	252.00	0	0.00	253.00	0	3,304	0.00%
2020/02/12	1	253.50	30	251.93	252.50	-29	3,306	-0.88%
2020/02/11	15	248.00	1	248.50	248.00	14	3,291	0.43%
2020/02/10	7	245.64	0	0.00	245.00	7	3,359	0.21%
2020/02/07	5	250.00	0	0.00	249.50	5	3,395	0.15%
2020/02/06	1	258.50	2	254.50	257.50	-1	3,419	-0.03%
2020/02/04	1	247.50	0	0.00	248.00	1	3,449	0.03%
2020/02/03	3	241.67	0.5	244.50	243.50	2.5	3,474	0.07%
2020/01/31	1	246.50	0	0.00	247.50	1	3,468	0.03%
2020/01/30	5	253.00	0	0.00	245.00	5	3,478	0.14%
2020/01/20	1	261.00	0	0.00	260.50	1	3,428	0.03%
2020/01/17	1	263.00	6	268.17	262.00	-5	3,452	-0.14%
2020/01/16	1	253.50	1	251.19	257.50	0	3,395	0.00%
2020/01/15	0	0.00	10	258.30	254.00	-10	3,396	-0.29%
2020/01/14	1	259.50	14	259.57	261.50	-13	3,417	-0.38%
2020/01/13	21	255.43	12	250.17	257.50	9	3,384	0.27%
2020/01/09	10	245.50	9	245.17	246.00	1	3,405	0.03%
2020/01/08	1	235.50	2	235.29	237.00	-1	3,393	-0.03%
2020/01/07	7	236.00	1	235.50	235.50	6	3,409	0.18%
2020/01/03	4	251.00	8	247.25	250.00	-4	3,448	-0.12%
2020/01/02	5	249.00	11	247.05	248.50	-6	3,418	-0.18%
2019/12/31	6	236.67	1	237.50	235.00	5	3,413	0.15%
2019/12/30	1	237.50	0	0.00	236.00	1	3,539	0.03%
2019/12/27	0	0.00	1	239.00	239.00	-1	3,598	-0.03%
2019/12/26	5	234.70	0	0.00	235.50	5	3,657	0.14%
2019/12/25	2	235.25	0	0.00	235.50	2	3,731	0.05%
2019/12/24	0	0.00	1	234.50	236.00	-1	3,773	-0.03%
2019/12/23	3	238.50	0	0.00	238.00	3	3,910	0.08%
2019/12/20	1	234.50	1	240.50	239.50	0	3,953	0.00%
2019/12/19	5	239.00	0	0.00	239.00	5	4,001	0.12%
2019/12/18	0	0.00	1	250.00	248.00	-1	4,006	-0.02%
2019/12/17	2	246.25	1.1	244.73	250.00	0.9	3,983	0.02%
2019/12/16	0	0.00	1	235.50	239.00	-1	3,953	-0.03%
2019/12/13	5	235.00	3	233.83	234.00	2	4,023	0.05%
2019/12/12	1	233.00	0	0.00	232.50	1	4,068	0.02%
2019/12/11	10	233.50	1	233.50	233.50	9	4,085	0.22%
2019/12/10	6	232.17	0	0.00	232.00	6	4,102	0.15%
2019/12/09	0	0.00	2	229.50	230.50	-2	4,112	-0.05%
2019/12/06	0	0.00	3	227.33	226.00	-3	4,117	-0.07%
2019/12/05	2	223.50	0	0.00	223.50	2	4,116	0.05%
2019/12/04	1	225.00	0	0.00	225.00	1	4,096	0.02%
2019/12/02	2	226.00	14	224.00	225.50	-12	4,202	-0.29%
2019/11/29	5	231.10	8.1	235.21	230.50	-3.1	4,207	-0.07%
2019/11/28	0	0.00	1	238.50	239.00	-1	4,225	-0.02%
2019/11/27	1	238.00	1	238.50	238.50	0	4,273	0.00%
2019/11/26	1	231.50	1	234.50	234.50	0	4,306	0.00%
2019/11/25	4	235.25	10	237.60	233.00	-6	4,365	-0.14%
2019/11/22	2	233.50	14	232.68	232.50	-12	4,411	-0.27%
2019/11/21	3	227.17	1	229.00	228.00	2	4,425	0.05%
2019/11/20	3	232.67	0	0.00	230.50	3	4,425	0.07%
2019/11/19	5.1	232.01	10	231.05	234.00	-4.9	4,426	-0.11%
2019/11/18	1.1	226.00	10	226.00	227.00	-8.9	4,450	-0.20%
2019/11/15	7	226.57	0	0.00	226.00	7	4,529	0.15%
2019/11/14	5	220.00	5	221.10	221.50	0	4,538	0.00%
2019/11/13	2	224.00	2	225.00	225.50	0	4,530	0.00%
2019/11/08	0.1	225.00	0	0.00	225.00	0.1	4,597	0.00%
2019/11/07	13	230.12	2	232.50	228.00	11	4,626	0.24%
2019/11/06	6	231.00	8	230.38	231.00	-2	4,572	-0.04%
2019/11/05	21.7	224.18	3	227.67	228.50	18.7	4,557	0.41%
2019/11/04	192	225.28	2	226.00	224.00	190	4,552	4.17%	大買/鉅額交易
2019/11/01	3	226.50	6	229.00	229.00	-3	4,518	-0.07%
2019/10/31	17	226.12	1	228.50	226.50	16	4,640	0.34%
2019/10/30	1	229.00	6	226.75	226.00	-5	4,746	-0.11%
2019/10/29	1	233.00	4	227.00	226.50	-3	4,812	-0.06%
2019/10/28	3	230.83	0	0.00	230.50	3	4,902	0.06%
2019/10/25	8	233.75	21	234.02	230.00	-13	4,904	-0.27%
2019/10/24	2	233.00	4	236.00	237.50	-2	4,895	-0.04%
2019/10/23	0	0.00	2	231.00	233.50	-2	4,904	-0.04%
2019/10/22	9.1	233.30	0	0.00	230.00	9.1	4,964	0.18%
2019/10/21	1	233.50	0	0.00	232.00	1	4,992	0.02%
2019/10/18	0	0.00	8	235.19	235.50	-8	5,020	-0.16%
2019/10/17	8	234.50	6	233.25	236.50	2	4,996	0.04%
2019/10/16	3	231.50	0	0.00	229.00	3	4,983	0.06%
2019/10/15	17	230.71	1	230.50	228.00	16	4,973	0.32%
2019/10/14	4.1	230.80	0	0.00	228.00	4.1	4,948	0.08%
2019/10/09	1	233.50	0	0.00	230.50	1	4,931	0.02%
2019/10/08	4.2	236.36	10.1	235.74	233.50	-5.9	4,954	-0.12%
2019/10/07	5.5	243.50	2	241.99	237.50	3.4	5,032	0.07%
2019/10/04	5	239.30	5	243.60	241.00	0	5,070	0.00%
2019/10/03	2	234.75	2	237.00	236.00	0	4,977	0.00%
2019/10/02	7	237.00	6.1	233.11	236.00	0.9	4,939	0.02%
2019/10/01	7	228.36	12	234.25	230.00	-5	4,941	-0.10%
2019/09/27	0.1	230.00	15.5	232.42	230.00	-15.4	4,924	-0.31%
2019/09/26	4	232.38	573.2	232.34	233.50	-569.2	4,924	-11.56%	大賣/鉅額交易
2019/09/25	1.5	226.17	46	226.25	223.50	-44.5	4,868	-0.91%
2019/09/24	22	228.18	342	228.47	228.50	-320	4,868	-6.57%	大賣/鉅額交易
2019/09/23	28	225.59	12	223.96	228.00	16	4,874	0.33%
2019/09/20	10	225.20	5	226.20	223.00	5	4,941	0.10%
2019/09/19	21	224.36	12	225.67	224.00	9	4,917	0.18%
2019/09/18	41	223.43	18	221.44	222.00	23	4,875	0.47%
2019/09/17	0	0.00	1	220.00	218.00	-1	4,794	-0.02%
2019/09/16	1	212.00	2	212.00	211.00	-1	4,817	-0.02%
2019/09/12	1	216.50	1	216.00	215.50	0	4,817	0.00%
2019/09/11	0	0.00	9	215.00	215.00	-9	4,858	-0.19%
2019/09/10	7	211.79	0	0.00	211.50	7	4,880	0.14%
2019/09/06	2	217.00	0	0.00	216.50	2	4,948	0.04%
2019/09/05	2	216.00	0	0.00	213.50	2	4,992	0.04%
2019/09/04	2	220.00	114	219.92	220.00	-112	5,062	-2.21%	大賣/鉅額交易
2019/09/03	7	217.57	571	220.34	214.00	-564	5,084	-11.09%	大賣/鉅額交易
2019/09/02	12	218.17	105	218.74	218.00	-93	5,175	-1.80%	大賣/
2019/08/30	0	0.00	256	213.60	215.00	-256	5,211	-4.91%	大賣/鉅額交易
2019/08/28	280	201.77	5	201.50	203.00	275	5,235	5.25%	大買/鉅額交易
2019/08/27	188	205.55	77	204.99	205.50	111	5,257	2.11%	大買/鉅額交易
2019/08/26	756	208.38	1	207.50	206.50	755	5,258	14.36%	大買/鉅額交易
2019/08/22	1	215.00	0	0.00	212.50	1	5,328	0.02%
2019/08/21	34	215.15	0	0.00	211.00	34	5,378	0.63%
2019/08/20	0.2	217.00	109	217.11	217.00	-108.8	5,437	-2.00%	大賣/鉅額交易
2019/08/19	0	0.00	4	212.00	211.00	-4	5,407	-0.07%
2019/08/15	2	209.50	0	0.00	207.50	2	5,480	0.04%
2019/08/14	1	212.31	1	208.50	207.00	0	5,489	0.00%
2019/08/07	0	0.00	4	204.25	204.50	-4	5,655	-0.07%
2019/08/06	10	206.50	0	0.00	205.00	10	5,659	0.18%
2019/08/02	56	207.99	0	0.00	207.00	56	5,649	0.99%
2019/08/01	5	213.50	5	216.00	215.00	0	5,539	0.00%
2019/07/31	131	206.45	30	208.50	209.50	101	5,524	1.83%	大買/鉅額交易
2019/07/30	106	210.89	1	213.00	209.00	105	5,528	1.90%	大買/鉅額交易
2019/07/29	40	218.50	0	0.00	219.50	40	5,488	0.73%
2019/07/25	105	219.36	3	219.00	219.50	102	5,654	1.80%	大買/鉅額交易
2019/07/24	188	220.09	15	220.87	221.00	173	5,687	3.04%	大買/鉅額交易
2019/07/23	4	229.50	4	226.00	226.00	0	5,628	0.00%
2019/07/22	4.1	229.77	221	231.18	232.00	-216.9	5,574	-3.89%	大賣/鉅額交易
2019/07/19	0	0.00	4	222.63	226.50	-4	5,531	-0.07%
2019/07/18	123	218.51	2	219.00	219.00	121	5,510	2.20%	大買/鉅額交易
2019/07/17	1	223.50	40	223.00	223.00	-39	5,513	-0.71%
2019/07/16	3	224.17	4	224.00	222.50	-1	5,517	-0.02%
2019/07/15	21	220.60	75	224.21	226.00	-54	5,528	-0.98%
2019/07/12	34	224.04	173	225.45	225.50	-139	5,548	-2.51%	大賣/鉅額交易
2019/07/11	11	223.05	1	222.50	221.00	10	5,503	0.18%
2019/07/10	193	220.19	5	219.50	219.00	188	5,397	3.48%	大買/鉅額交易
2019/07/09	2	225.00	3	223.67	227.00	-1	5,281	-0.02%
2019/07/08	111	226.27	1	226.50	226.00	110	5,268	2.09%	大買/鉅額交易
2019/07/05	1	228.50	6	227.83	230.00	-5	5,309	-0.09%
2019/07/04	28.1	228.92	4	231.13	231.00	24.1	5,262	0.46%
2019/07/03	146.1	236.92	0	0.00	234.50	146.1	5,226	2.80%	大買/鉅額交易
2019/07/02	2.1	243.03	53	244.14	245.00	-50.9	5,207	-0.98%
2019/07/01	0	0.00	2.1	233.50	233.50	-2.1	5,143	-0.04%
2019/06/28	408	230.58	6	228.67	228.50	402	5,176	7.77%	大買/鉅額交易
2019/06/27	1.1	234.20	33	228.80	239.00	-31.9	5,122	-0.62%
2019/06/26	64	220.80	70	223.00	223.50	-6	5,014	-0.12%
2019/06/25	80	221.50	30	224.50	221.00	50	5,004	1.00%
2019/06/24	22	223.02	1	222.00	225.00	21	4,955	0.42%
2019/06/21	0	0.00	81	231.49	229.50	-81	4,946	-1.64%
2019/06/20	0	0.00	130	227.69	228.50	-130	4,888	-2.66%	大賣/鉅額交易
2019/06/19	1	224.50	133	225.38	227.00	-132	4,870	-2.71%	大賣/鉅額交易
2019/06/17	31	217.55	101.1	220.01	221.00	-70.1	4,833	-1.45%	大賣/
2019/06/14	10	223.70	111	221.86	221.50	-101	4,904	-2.06%	大賣/鉅額交易
2019/06/13	11	222.68	39	222.53	221.00	-28	4,860	-0.58%
2019/06/12	9	222.44	269	220.44	220.00	-260	4,823	-5.39%	大賣/鉅額交易
2019/06/11	236	214.03	20	216.65	215.00	216	4,716	4.58%	大買/鉅額交易
2019/06/10	7.1	214.04	380	215.95	218.50	-372.9	4,648	-8.02%	大賣/鉅額交易
2019/06/06	3	208.50	33	209.00	204.00	-30	4,553	-0.66%
2019/06/05	242	206.62	2	206.50	205.50	240	4,532	5.30%	大買/鉅額交易
2019/06/04	142	206.02	97	208.85	205.50	45	4,554	0.99%	大買/
2019/06/03	23	205.50	58	206.05	206.00	-35	4,521	-0.77%
2019/05/31	76	199.51	197	200.70	200.00	-121	4,431	-2.73%	大賣/鉅額交易
2019/05/30	151	196.40	1	198.50	195.00	150	4,400	3.41%	大買/鉅額交易
2019/05/29	39	192.50	40	194.50	193.50	-1	4,363	-0.02%
2019/05/28	7	190.57	64	194.12	194.00	-57	4,365	-1.31%
2019/05/27	106	192.07	10	193.00	189.00	96	4,352	2.21%	大買/
2019/05/24	143	201.94	4	204.00	202.00	139	4,257	3.26%	大買/鉅額交易
2019/05/23	68	203.72	2	206.00	206.00	66	4,238	1.56%
2019/05/22	307	211.48	54	213.36	211.00	253	4,229	5.98%	大買/鉅額交易
2019/05/21	3	199.83	3	201.50	200.50	0	4,195	0.00%
2019/05/20	1	208.00	4	205.00	206.50	-3	4,190	-0.07%
2019/05/16	1	223.00	0.1	215.00	215.00	0.9	4,159	0.02%
2019/05/14	2	215.75	2	218.50	219.00	0	4,210	0.00%
2019/05/10	0	0.00	1	228.50	225.50	-1	4,290	-0.02%
2019/05/09	1	225.50	0	0.00	225.50	1	4,334	0.02%
2019/05/07	10.1	220.07	0	0.00	232.50	10.1	4,217	0.24%
2019/05/06	0	0.00	2	214.00	220.50	-2	4,181	-0.05%
2019/05/03	2.1	218.95	3	214.17	219.00	-0.9	4,168	-0.02%
2019/05/02	7	206.86	0	0.00	205.50	7	4,046	0.17%
2019/04/30	0	0.00	1	207.50	209.00	-1	3,963	-0.03%
2019/04/12	0	0.00	0.1	190.00	191.50	-0.1	4,006	0.00%
2019/04/11	1	194.00	1	196.00	193.00	0	3,982	0.00%
2019/04/10	0	0.00	1	192.50	191.50	-1	3,934	-0.03%
2019/04/09	1	191.50	0	0.00	192.00	1	3,926	0.03%
2019/04/02	1.1	189.08	1.1	191.93	192.00	0	3,840	0.00%
2019/04/01	0	0.00	3	184.67	185.00	-3	3,784	-0.08%
2019/03/29	1	178.00	1	179.50	182.00	0	3,739	0.00%
2019/03/26	0	178.00	0	0.00	179.00	0	3,762	0.00%
2019/03/22	0	0.00	1	181.00	180.00	-1	3,746	-0.03%
2019/03/21	0	0.00	2	178.00	178.00	-2	3,768	-0.05%
2019/03/20	1	178.00	3	178.50	177.00	-2	3,806	-0.05%
2019/03/19	3	177.33	2	176.25	179.00	1	3,777	0.03%
2019/03/15	2	170.25	1	171.00	168.50	1	3,652	0.03%
2019/03/14	2	168.50	1	168.50	168.00	1	3,632	0.03%
2019/03/13	1	169.50	2	169.00	170.00	-1	3,662	-0.03%
2019/03/12	2	167.00	0	0.00	167.50	2	3,666	0.05%
2019/03/11	1	167.00	1	169.00	167.00	0	3,678	0.00%
2019/03/08	5	165.50	0	0.00	165.00	5	3,701	0.14%
2019/03/07	3	171.00	0	0.00	166.00	3	3,634	0.08%
2019/03/06	0	0.00	1	173.50	174.50	-1	3,732	-0.03%
2019/03/05	1	170.00	1	173.00	173.50	0	3,795	0.00%
2019/02/26	3	180.50	1	181.50	180.00	2	3,688	0.05%
2019/02/25	1	173.50	3	176.33	177.00	-2	3,620	-0.06%
2019/02/22	2	174.75	3	172.83	173.00	-1	3,611	-0.03%
2019/02/21	1	171.50	4	176.50	177.50	-3	3,587	-0.08%
2019/02/20	4	173.38	1	174.50	173.00	3	3,553	0.08%
2019/02/19	6	171.83	6	174.58	174.00	0	3,518	0.00%
2019/02/18	1	174.50	0	0.00	173.50	1	3,471	0.03%
2019/02/15	2	175.25	1	175.00	176.00	1	3,487	0.03%
2019/02/13	0	0.00	2	174.00	168.50	-2	3,334	-0.06%
2019/02/12	3	165.50	3	166.50	172.00	0	3,290	0.00%
2019/02/11	5	162.90	3	163.50	163.50	2	3,199	0.06%
2019/01/30	1	156.50	1	159.00	163.50	0	3,116	0.00%
2019/01/25	1	157.00	0	0.00	156.50	1	3,021	0.03%
2019/01/18	0	0.00	4	150.88	152.50	-4	3,080	-0.13%
2019/01/17	6	151.33	11	152.91	148.00	-5	3,038	-0.16%
2019/01/16	1	151.00	1	152.50	153.50	0	2,956	0.00%
2019/01/15	5	150.20	2	150.25	151.00	3	2,932	0.10%
2019/01/11	6	146.33	0	0.00	146.50	6	2,894	0.21%
2019/01/09	0	0.00	6	142.58	144.50	-6	2,854	-0.21%
2019/01/08	2	143.75	2	143.75	139.50	0	2,835	0.00%
2019/01/04	1	140.50	0	0.00	139.50	1	2,831	0.04%
2019/01/03	0	0.00	3	139.50	139.50	-3	2,886	-0.10%
2019/01/02	6	137.83	0	0.00	137.50	6	2,918	0.21%
2018/12/28	0	0.00	5	143.00	143.00	-5	2,983	-0.17%
2018/12/26	7	139.86	6	140.08	138.00	1	3,102	0.03%
2018/12/25	5	138.00	0	0.00	140.50	5	3,138	0.16%
2018/12/24	8	139.25	3	139.50	139.50	5	3,210	0.16%
2018/12/21	3	140.50	4	140.88	141.00	-1	3,259	-0.03%
2018/12/19	1	149.00	0	0.00	145.00	1	3,229	0.03%
2018/12/17	3	145.50	3	146.50	144.00	0	3,281	0.00%
2018/12/13	1	145.50	2	144.50	146.00	-1	3,276	-0.03%
2018/12/12	13	138.12	2	139.75	140.00	11	3,264	0.34%
2018/12/11	2	139.00	0	0.00	136.50	2	3,271	0.06%
2018/12/10	1	135.00	0	0.00	139.00	1	3,289	0.03%
2018/12/07	0	0.00	20	139.00	138.50	-20	3,336	-0.60%
2018/12/05	0	0.00	1	140.00	140.00	-1	3,352	-0.03%
2018/12/04	1	144.00	0	0.00	141.00	1	3,352	0.03%
2018/12/03	3	150.33	3	147.67	148.00	0	3,324	0.00%
2018/11/30	0	0.00	3	140.00	141.50	-3	3,270	-0.09%
2018/11/29	2	139.75	9	139.17	141.00	-7	3,269	-0.21%
2018/11/28	15	132.47	10	131.50	134.00	5	3,120	0.16%
2018/11/22	0	0.00	1	125.00	125.00	-1	3,095	-0.03%
2018/11/21	0	0.00	1	126.00	125.00	-1	3,103	-0.03%
2018/11/20	0	0.00	1	125.50	126.00	-1	3,089	-0.03%
2018/11/19	5	125.50	0	0.00	126.50	5	3,099	0.16%
2018/11/16	2	126.50	1	129.00	126.50	1	3,115	0.03%
2018/11/15	1	129.50	0	0.00	129.50	1	3,102	0.03%
2018/11/14	3	130.00	9	129.72	129.50	-6	3,086	-0.19%
2018/11/13	1	124.00	0	0.00	124.00	1	3,041	0.03%
2018/11/09	6	124.92	0	0.00	124.00	6	3,049	0.20%
2018/11/07	1	125.50	0	0.00	127.50	1	3,166	0.03%
2018/11/02	1	130.00	3	129.50	130.00	-2	3,267	-0.06%
2018/11/01	2	129.50	8	129.50	128.00	-6	3,417	-0.18%
2018/10/31	2	124.00	0	0.00	124.00	2	3,442	0.06%
2018/10/30	0	0.00	1	109.50	113.00	-1	3,606	-0.03%
2018/10/29	1	109.00	0	0.00	109.00	1	3,699	0.03%
2018/10/23	0	0.00	2	111.25	111.50	-2	3,659	-0.05%
2018/10/22	1	111.00	0	0.00	111.00	1	3,664	0.03%
2018/10/19	4	108.25	2	109.75	110.00	2	3,662	0.05%
2018/10/17	0	0.00	4	113.00	113.50	-4	3,615	-0.11%
2018/10/16	2	109.75	2	110.50	110.00	0	3,603	0.00%
2018/10/15	2	105.50	0	115.00	107.50	2	3,583	0.06%
2018/10/12	21	102.98	0	0.00	107.50	21	3,554	0.59%
2018/10/11	41	103.46	1	102.50	105.00	40	3,528	1.13%
2018/10/09	101	109.46	1	109.50	109.50	100	3,469	2.88%	大買/
2018/10/08	9	111.00	4	112.25	111.00	5	3,422	0.15%
2018/10/05	6	117.75	1	120.00	116.00	5	3,339	0.15%
2018/10/03	3	129.50	0	0.00	129.00	3	3,216	0.09%
2018/10/02	6	129.83	5	130.80	128.50	1	3,179	0.03%
2018/09/28	1	135.50	1	136.00	136.00	0	3,097	0.00%
2018/09/26	0	0.00	1	134.00	134.00	-1	3,025	-0.03%
2018/09/21	6	137.00	5	138.80	137.50	1	3,010	0.03%
2018/09/19	1	140.00	1	138.00	138.00	0	2,928	0.00%
2018/09/14	10	135.00	0	0.00	136.00	10	2,836	0.35%
2018/09/13	0	0.00	1	133.00	133.00	-1	2,796	-0.04%
2018/09/12	1	137.00	1	136.50	135.50	0	2,748	0.00%
2018/09/07	0	0.00	1	138.00	138.00	-1	2,767	-0.04%
2018/09/06	1	142.50	0	0.00	142.50	1	2,757	0.04%
2018/09/05	1	149.50	1	149.50	149.50	0	2,739	0.00%
2018/09/03	1	143.50	3	146.17	143.50	-2	2,695	-0.07%
2018/08/31	1	149.50	5	148.70	149.00	-4	2,665	-0.15%
2018/08/30	0	0.00	3	146.50	146.00	-3	2,619	-0.11%
2018/08/29	0	0.00	3	145.83	146.00	-3	2,584	-0.12%
2018/08/28	0	0.00	2	144.50	143.50	-2	2,568	-0.08%
2018/08/24	1	139.00	0	0.00	138.50	1	2,534	0.04%
2018/08/23	0	0.00	2	140.50	139.50	-2	2,529	-0.08%
2018/08/16	20	136.75	0	0.00	137.50	20	2,452	0.82%
2018/08/15	2	135.50	0	0.00	134.50	2	2,404	0.08%
2018/08/13	6	135.50	11	134.36	135.50	-5	2,239	-0.22%
2018/08/10	13	139.77	0	0.00	140.00	13	2,185	0.59%
2018/08/09	20	142.75	15	143.50	143.50	5	2,134	0.23%
2018/08/06	5	137.60	7	138.79	138.00	-2	1,760	-0.11%
2018/08/03	2	129.00	5	133.40	135.00	-3	1,523	-0.20%
2018/08/01	3	123.83	1	123.00	122.50	2	1,412	0.14%
2018/07/30	22	124.52	0	0.00	123.00	22	1,421	1.55%
2018/07/26	0	0.00	10	122.00	121.50	-10	1,414	-0.71%
2018/07/23	0	0.00	4	122.50	120.00	-4	1,579	-0.25%
2018/07/20	3	123.33	1	124.00	123.50	2	1,648	0.12%
2018/07/19	2	122.00	2	123.00	122.00	0	1,751	0.00%
2018/07/18	13	122.15	3	122.00	121.00	10	1,775	0.56%
2018/07/17	4	119.00	4	119.88	120.00	0	1,828	0.00%
2018/07/13	2	120.00	0	0.00	118.50	2	1,856	0.11%
2018/07/12	0	0.00	1	119.50	119.00	-1	1,868	-0.05%
2018/07/02	0	0.00	1	114.00	113.00	-1	2,081	-0.05%
2018/06/06	1	116.00	0	115.00	115.00	1	2,152	0.05%
2018/05/08	1	110.00	0	0.00	110.50	1	2,588	0.04%
2018/04/27	60	110.67	0	0.00	109.50	60	2,621	2.29%
2018/04/26	100	112.60	1	112.50	113.00	99	2,565	3.86%
2018/04/25	252	113.50	1	113.50	113.50	251	2,503	10.03%	大買/鉅額交易
2018/04/23	1	133.00	0	0.00	133.00	1	2,388	0.04%
2018/04/16	0	0.00	0	131.00	132.50	0	2,280	0.00%
2018/04/09	0	0.00	1	130.00	129.00	-1	2,176	-0.05%
2018/04/03	0	0.00	2	127.50	128.00	-2	2,093	-0.10%
2018/03/30	0	0.00	6	127.08	129.00	-6	2,011	-0.30%
2018/03/28	0	0.00	5	126.50	126.00	-5	1,988	-0.25%
2018/03/23	1	121.00	0	0.00	120.50	1	1,998	0.05%
2018/03/22	0	0.00	1	124.50	124.50	-1	2,002	-0.05%
2018/03/21	5	125.00	1	125.50	125.00	4	1,999	0.20%
2018/03/16	5	121.50	0	0.00	122.50	5	1,942	0.26%
2018/03/14	0	0.00	2	121.00	120.00	-2	1,931	-0.10%
2018/03/12	0	119.00	2	120.00	119.50	-2	1,937	-0.10%
2018/02/22	0	0.00	1	112.50	112.50	-1	1,911	-0.05%
2018/02/21	1	114.50	0	0.00	115.00	1	1,891	0.05%
2018/02/06	2	107.50	0	0.00	108.00	2	1,787	0.11%
2018/01/30	1	121.00	0	0.00	121.50	1	1,664	0.06%
2018/01/26	0	0.00	1	125.50	126.00	-1	1,684	-0.06%
2018/01/23	1	121.50	1	125.00	121.00	0	1,905	0.00%
2018/01/19	0	0.00	1	120.00	118.50	-1	1,821	-0.05%
2018/01/04	0	0.00	1	110.00	110.50	-1	1,768	-0.06%