貿聯-KY (3665)-宏遠券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/11/20	63	602.13	4	601.25	599.00	59	3,865	1.53%
2024/11/19	0	0.00	6	577.17	601.00	-6	3,828	-0.16%
2024/11/18	6	570.67	11	581.82	561.00	-5	3,843	-0.13%
2024/11/15	6	572.33	22	577.86	596.00	-16	3,865	-0.41%
2024/11/14	5	574.60	1	574.00	574.00	4	3,825	0.10%
2024/11/13	2	567.00	5	568.40	566.00	-3	3,795	-0.08%
2024/11/12	4	574.50	32	588.31	571.00	-28	3,770	-0.74%
2024/11/11	29	534.59	25	559.40	573.00	4	3,654	0.11%
2024/11/08	0	518.00	0	0.00	521.00	0	3,568	0.00%
2024/11/07	61	501.07	2	498.00	494.00	59	3,549	1.66%
2024/11/06	21.1	490.94	1	490.00	489.50	20.1	3,517	0.57%
2024/11/05	1	483.50	1	486.50	483.00	0	3,556	0.00%
2024/11/04	0	0.00	1	479.50	481.00	-1	3,626	-0.03%
2024/11/01	0	474.50	0	0.00	469.00	0	3,663	0.00%
2024/10/30	2	463.50	2	475.00	471.50	0	3,749	0.00%
2024/10/29	20	455.23	16	457.66	452.00	4	3,840	0.10%
2024/10/25	1	466.50	126	470.55	469.50	-125	3,865	-3.23%	大賣/鉅額交易
2024/10/24	0	487.00	0	0.00	476.50	0	3,857	0.00%
2024/10/22	15	492.17	92	494.29	495.00	-77	3,942	-1.95%
2024/10/21	0	481.50	0	0.00	480.00	0	3,906	0.00%
2024/10/18	5	481.50	40	473.79	471.00	-35	3,962	-0.88%
2024/10/17	35	465.93	0	0.00	465.00	35	4,007	0.87%
2024/10/16	0	468.00	127	460.82	467.50	-127	4,071	-3.12%	大賣/鉅額交易
2024/10/15	0	463.00	0	0.00	467.00	0	4,069	0.00%
2024/10/14	0	456.00	77	447.97	457.50	-77	4,154	-1.85%
2024/10/11	1	455.50	2	458.75	456.00	-1	4,192	-0.02%
2024/10/09	0	445.50	108	435.56	444.00	-108	4,277	-2.52%	大賣/鉅額交易
2024/10/04	2	442.50	8	441.75	431.50	-6	4,277	-0.14%
2024/10/01	0	0.00	2	467.00	479.00	-2	4,214	-0.05%
2024/09/30	0	465.00	0	0.00	461.00	0	4,216	0.00%
2024/09/27	0	464.00	0	0.00	463.50	0	4,328	0.00%
2024/09/26	1	464.50	10.1	463.86	463.00	-9.1	4,340	-0.21%
2024/09/25	0.1	455.00	0	0.00	460.00	0.1	4,352	0.00%
2024/09/24	38	465.92	1	474.50	461.00	37	4,395	0.84%
2024/09/23	2	451.00	2	453.50	451.00	0	4,386	0.00%
2024/09/20	2	439.50	1	433.00	435.00	1	4,550	0.02%
2024/09/19	3	415.00	1	415.00	416.50	2	4,565	0.04%
2024/09/18	1	415.00	1	418.00	409.50	0	4,610	0.00%
2024/09/16	1	413.00	2	414.00	413.00	-1	4,717	-0.02%
2024/09/13	7	417.57	11	415.32	412.50	-4	4,795	-0.08%
2024/09/12	12	424.75	5	424.00	421.00	7	4,968	0.14%
2024/09/05	1	415.50	1	409.50	412.00	0	5,415	0.00%
2024/09/04	0	0.00	4	413.00	416.00	-4	5,502	-0.07%
2024/09/02	49	441.44	0	0.00	438.50	49	5,507	0.89%
2024/08/29	1	433.50	1.3	437.00	441.50	-0.3	5,572	-0.01%
2024/08/28	9	460.56	30	464.12	451.00	-21	5,517	-0.38%
2024/08/27	0	449.00	4	454.50	469.50	-4	5,566	-0.07%
2024/08/26	20	442.50	20	428.50	431.50	0	5,434	0.00%
2024/08/23	0.1	431.79	0	0.00	429.50	0.1	5,401	0.00%
2024/08/22	1	415.00	2	423.25	424.00	-1	5,411	-0.02%
2024/08/21	1	425.50	1	420.00	417.00	0	5,382	0.00%
2024/08/20	23	429.78	3	430.00	425.50	20	5,385	0.37%
2024/08/19	89	421.87	23	422.39	420.50	66	5,364	1.23%
2024/08/16	0.2	402.25	1	396.50	404.50	-0.8	5,347	-0.01%
2024/08/15	0	0.00	1	387.00	383.50	-1	5,350	-0.02%
2024/08/14	0	0.00	2	396.00	391.00	-2	5,354	-0.04%
2024/08/13	1	386.00	13.2	385.02	388.50	-12.2	5,372	-0.23%
2024/08/12	1	382.50	1	385.00	386.00	0	5,364	0.00%
2024/08/09	3	386.83	0.1	388.00	383.50	2.9	5,354	0.05%
2024/08/08	49	370.81	1	362.00	367.00	48	5,296	0.91%
2024/08/06	3	354.17	12	342.88	356.00	-9	5,195	-0.17%
2024/08/05	0.3	347.29	60	348.64	346.00	-59.7	5,117	-1.17%
2024/08/02	21.5	382.12	31	398.40	378.00	-9.5	5,044	-0.19%
2024/08/01	122	407.91	1	408.50	415.00	121	4,941	2.45%	大買/鉅額交易
2024/07/31	8	381.81	0	0.00	379.00	8	4,823	0.17%
2024/07/30	6	384.42	6	382.67	391.50	0	4,799	0.00%
2024/07/29	0	0.00	9	393.67	378.50	-9	4,756	-0.19%
2024/07/26	16	379.97	0	0.00	382.00	16	4,724	0.34%
2024/07/23	0	0.00	18	404.00	397.50	-18	4,640	-0.39%
2024/07/22	2	386.00	23	388.59	388.00	-21	4,569	-0.46%
2024/07/19	0	0.00	1	399.00	392.00	-1	4,526	-0.02%
2024/07/18	137	389.44	8	380.69	390.00	129	4,445	2.90%	大買/鉅額交易
2024/07/17	6	395.33	1	390.00	389.00	5	4,360	0.11%
2024/07/16	7	414.93	0	0.00	411.50	7	4,286	0.16%
2024/07/15	7	406.64	12	414.04	420.00	-5	4,261	-0.12%
2024/07/12	10	389.15	0	0.00	386.00	10	4,158	0.24%
2024/07/11	262	403.52	8	396.38	402.00	254	4,114	6.17%	大買/鉅額交易
2024/07/09	45	378.26	27	377.96	379.00	18	4,002	0.45%
2024/07/08	1	380.50	31	374.79	383.50	-30	3,962	-0.76%
2024/07/05	7	384.57	14	383.54	385.00	-7	3,912	-0.18%
2024/07/04	74	388.20	4	387.39	383.50	70	3,876	1.81%
2024/07/03	5	383.22	6	381.25	388.50	-1	3,815	-0.03%
2024/07/02	5	368.30	10	369.75	367.00	-5	3,672	-0.14%
2024/07/01	3	367.50	11	368.64	365.50	-8	3,611	-0.22%
2024/06/28	9	378.11	4	378.50	374.00	5	3,568	0.14%
2024/06/27	3	355.50	3	362.50	360.00	0	3,468	0.00%
2024/06/26	61	350.02	52	363.58	360.50	9	3,376	0.27%
2024/06/25	15	338.37	16	327.53	338.00	-1	3,150	-0.03%
2024/06/24	2	332.50	5	331.10	330.00	-3	3,046	-0.10%
2024/06/21	0	0.00	87	329.09	332.00	-87	3,005	-2.89%
2024/06/20	26	332.60	47	334.31	340.00	-21	2,894	-0.73%
2024/06/19	95	352.10	1	344.50	341.00	94	2,824	3.33%
2024/06/18	46	339.72	6	333.33	333.50	40	2,648	1.51%
2024/06/17	115	335.60	0	0.00	351.00	115	2,521	4.56%	大買/鉅額交易
2024/06/14	0	0.00	9	309.44	323.50	-9	2,381	-0.38%
2024/06/13	107	302.01	21.1	301.53	304.00	85.9	2,230	3.85%	大買/
2024/06/12	20	282.60	80	284.94	283.00	-60	2,081	-2.88%
2024/06/11	100	299.04	26	291.85	291.00	74	1,996	3.71%
2024/06/07	0	0.00	34	289.50	288.00	-34	1,844	-1.84%
2024/06/06	14	276.54	0	0.00	275.50	14	1,771	0.79%
2024/06/05	19	282.03	12	291.00	285.50	7	1,742	0.40%
2024/06/04	10	286.85	25	285.06	287.00	-15	1,663	-0.90%
2024/06/03	26.2	277.71	0.5	277.00	277.00	25.7	1,589	1.62%
2024/05/31	53	272.77	44	276.70	277.00	9	1,540	0.58%
2024/05/30	2	266.00	10	268.20	268.00	-8	1,397	-0.57%
2024/05/28	10	260.00	0	0.00	266.00	10	1,369	0.73%
2024/05/27	2	264.00	0	0.00	264.00	2	1,311	0.15%
2024/05/24	112	266.33	0	0.00	263.50	112	1,301	8.60%	大買/鉅額交易
2024/05/23	58	264.09	37	265.82	266.00	21	1,291	1.63%
2024/05/21	2	257.00	0	258.00	259.00	2	1,189	0.17%
2024/05/17	1	240.50	0	0.00	240.50	1	1,108	0.09%
2024/05/15	0	0.00	1	234.00	233.00	-1	1,103	-0.09%
2024/05/14	1	232.00	0	0.00	232.50	1	1,106	0.09%
2024/05/13	12	230.00	0	0.00	230.00	12	1,133	1.06%
2024/05/09	16	227.13	0	0.00	224.00	16	1,134	1.41%
2024/05/03	2	225.00	0	0.00	225.00	2	1,205	0.17%
2024/04/22	0	0.00	381	225.57	226.00	-381	1,172	-32.51%	大賣/鉅額交易
2024/04/18	4	234.50	0	0.00	233.50	4	1,146	0.35%
2024/04/17	4	233.00	0	0.00	235.50	4	1,141	0.35%
2024/04/15	4	244.00	0	0.00	243.00	4	1,102	0.36%
2024/03/20	0	0.00	1	255.00	253.50	-1	975	-0.10%
2024/03/11	1	247.00	0	0.00	240.50	1	946	0.11%
2024/03/05	0	0.00	1	247.50	249.00	-1	982	-0.10%
2024/03/01	0	0.00	1	239.50	238.50	-1	927	-0.11%
2024/02/29	6	242.33	0	0.00	242.50	6	913	0.66%
2024/02/27	4	239.50	0	0.00	241.00	4	913	0.44%
2024/02/20	4	244.00	0	0.00	244.50	4	925	0.43%
2024/01/31	2	232.00	0	0.00	231.00	2	824	0.24%
2024/01/30	2	235.00	0	0.00	235.00	2	807	0.25%
2024/01/26	4	235.00	129	238.40	232.50	-125	796	-15.69%	大賣/鉅額交易
2024/01/23	4	245.00	0	0.00	245.50	4	739	0.54%
2024/01/16	0	0.00	60	245.42	244.00	-60	695	-8.62%
2024/01/15	0	0.00	0	246.50	245.50	0	691	0.00%
2024/01/12	4	245.00	0	0.00	246.50	4	700	0.57%
2024/01/08	2	255.00	0	0.00	252.00	2	710	0.28%
2024/01/05	2	257.00	0	0.00	256.00	2	708	0.28%
2024/01/03	0	0.00	1	264.00	262.50	-1	716	-0.14%
2023/12/22	2	258.50	0	0.00	258.00	2	769	0.26%
2023/12/19	0	0.00	0.2	265.50	264.00	-0.2	798	-0.03%
2023/12/15	1	272.50	1	273.50	272.00	0	882	0.00%
2023/12/14	1	267.00	0	0.00	267.50	1	863	0.12%
2023/12/12	0	0.00	2	271.00	269.00	-2	862	-0.23%
2023/11/30	0	0.00	121	264.15	264.00	-121	875	-13.82%	大賣/鉅額交易
2023/11/29	0	0.00	1	268.00	266.50	-1	872	-0.11%
2023/11/27	1	264.50	0	0.00	264.50	1	893	0.11%
2023/11/24	1	265.00	0	0.00	266.50	1	915	0.11%
2023/11/23	0	0.00	1	269.50	270.50	-1	945	-0.11%
2023/11/22	4.1	267.76	0	0.00	270.00	4.1	1,027	0.40%
2023/11/10	2	258.00	0	0.00	257.00	2	1,054	0.19%
2023/11/02	2	253.50	0	0.00	254.00	2	1,225	0.16%
2023/10/31	2	252.00	0	0.00	251.50	2	1,253	0.16%
2023/10/12	4	255.00	0	0.00	260.00	4	1,493	0.27%
2023/10/06	6	265.50	0	0.00	260.00	6	1,566	0.38%
2023/09/28	2	268.00	0	0.00	270.00	2	1,647	0.12%
2023/09/22	0	0.00	12	273.17	273.50	-12	1,942	-0.62%
2023/09/21	12	270.00	0	0.00	268.00	12	2,063	0.58%
2023/09/13	0.1	262.00	14	260.71	258.50	-13.9	2,457	-0.57%
2023/09/07	1	252.00	0	0.00	252.00	1	2,466	0.04%
2023/09/06	10	254.50	0	0.00	252.00	10	2,523	0.40%
2023/09/05	1	256.00	0	0.00	256.00	1	2,543	0.04%
2023/09/04	6	251.42	0	0.00	252.50	6	2,540	0.24%
2023/08/24	1	268.50	1	272.00	271.00	0	2,382	0.00%
2023/08/18	4	265.00	0	0.00	264.00	4	2,335	0.17%
2023/08/16	2	266.00	0	0.00	269.50	2	2,319	0.09%
2023/08/10	0	0.00	7	275.50	276.00	-7	2,246	-0.31%
2023/08/08	7	293.00	0	0.00	293.50	7	2,162	0.32%
2023/08/04	4	294.50	20	294.00	292.00	-16	2,160	-0.74%
2023/08/02	0	0.00	2	299.50	298.50	-2	2,136	-0.09%
2023/08/01	102	306.51	11	309.95	304.00	91	2,121	4.29%	大買/
2023/07/31	200	306.03	7	306.57	302.50	193	2,102	9.18%	大買/鉅額交易
2023/07/28	108	306.93	7	308.86	309.00	101	2,074	4.87%	大買/鉅額交易
2023/07/27	25	306.96	0	0.00	306.00	25	2,041	1.22%
2023/07/25	11	303.23	1.2	303.83	301.50	9.8	2,021	0.48%
2023/07/19	4	304.50	1	305.50	305.00	3	1,977	0.15%
2023/07/18	15	319.33	15	320.00	315.00	0	1,958	0.00%
2023/07/13	0.1	315.00	17	322.09	322.50	-16.9	1,884	-0.90%
2023/07/12	0	0.00	15	315.47	316.00	-15	1,854	-0.81%
2023/07/10	2	313.00	0	0.00	312.00	2	1,837	0.11%
2023/07/06	0	0.00	2.3	320.35	320.00	-2.3	1,810	-0.13%
2023/07/04	5	336.60	4.3	330.92	327.00	0.7	1,742	0.04%
2023/07/03	1	323.00	5.4	327.05	325.50	-4.4	1,669	-0.26%
2023/06/30	0	0.00	354	320.04	322.00	-354	1,632	-21.68%	大賣/鉅額交易
2023/06/29	3	312.33	7	315.29	324.50	-4	1,567	-0.26%
2023/06/28	6	306.67	128	303.51	301.00	-122	1,433	-8.51%	大賣/鉅額交易
2023/06/27	1	307.50	78.2	309.83	309.00	-77.2	1,379	-5.59%
2023/06/26	11	313.68	6.3	313.54	316.00	4.7	1,324	0.35%
2023/06/21	2.1	300.48	47	311.31	319.00	-44.9	1,248	-3.60%
2023/06/20	3	292.50	2	293.00	292.50	1	1,030	0.10%
2023/06/19	4	289.63	0	0.00	288.50	4	1,008	0.40%
2023/06/13	0	0.00	1	287.00	286.00	-1	959	-0.10%
2023/06/12	150	290.11	0	0.00	289.50	150	940	15.95%	大買/鉅額交易
2023/06/09	0.1	281.50	0.2	281.00	281.00	-0.1	886	-0.01%
2023/06/08	0	0.00	1	273.00	275.00	-1	874	-0.11%
2023/06/07	0	0.00	1.1	270.96	272.50	-1.1	895	-0.12%
2023/06/06	2	268.75	0	0.00	269.50	2	940	0.21%
2023/06/02	2.1	272.05	2	274.50	272.00	0.1	966	0.01%
2023/06/01	0	0.00	0.2	276.50	275.50	-0.2	988	-0.02%
2023/05/31	0	0.00	5	274.00	276.50	-5	994	-0.51%
2023/05/30	0.1	269.00	0	0.00	268.50	0.1	997	0.01%
2023/05/29	0.1	270.50	10	270.00	270.50	-9.9	1,004	-0.99%
2023/05/18	0	0.00	5	262.00	262.00	-5	1,268	-0.39%
2023/05/17	0	258.30	15	261.50	261.50	-15	1,317	-1.14%
2023/05/02	1	262.00	0	0.00	261.00	1	1,745	0.06%
2023/04/25	6	254.00	0	0.00	250.50	6	1,902	0.32%
2023/04/24	3	255.00	0	0.00	255.00	3	1,929	0.16%
2023/04/21	16	266.44	0	0.00	263.00	16	1,927	0.83%
2023/04/20	108	273.63	18	270.50	273.00	90	1,923	4.68%	大買/
2023/04/13	100	277.90	0	0.00	277.00	100	1,948	5.13%
2023/04/12	0	279.00	0	0.00	278.50	0	1,954	0.00%
2023/04/11	0	0.00	0.7	276.62	277.50	-0.7	1,959	-0.03%
2023/04/10	0	0.00	1	274.00	274.50	-1	1,978	-0.05%
2023/04/07	0	272.00	0	0.00	272.00	0	1,976	0.00%
2023/04/06	4.1	270.79	3	274.50	271.00	1.1	1,975	0.06%
2023/03/31	18.1	281.83	3	282.83	279.00	15.1	1,966	0.77%
2023/03/30	0	0.00	2	278.50	278.00	-2	1,941	-0.10%
2023/03/29	1	271.00	6.1	273.02	275.00	-5.1	1,966	-0.26%
2023/03/28	6	270.83	4	273.25	269.00	2	2,000	0.10%
2023/03/27	4	275.13	1	274.00	274.00	3	2,037	0.15%
2023/03/24	1.1	277.55	2	277.50	277.50	-1	2,080	-0.05%
2023/03/23	1	274.50	0	0.00	275.00	1	2,094	0.05%
2023/03/22	2	276.00	2	276.00	276.00	0	2,110	0.00%
2023/03/21	0	273.00	1	274.00	272.50	-1	2,121	-0.05%
2023/03/20	0	270.50	8	273.44	273.00	-8	2,139	-0.37%
2023/03/17	0	0.00	1	269.00	268.00	-1	2,148	-0.05%
2023/03/16	10	263.60	0	0.00	263.50	10	2,164	0.46%
2023/03/15	0	270.88	2	271.50	270.00	-2	2,192	-0.09%
2023/03/13	0	271.50	0	0.00	270.50	0	2,315	0.00%
2023/03/10	5	271.00	90	270.82	271.50	-85	2,377	-3.58%
2023/03/09	0.3	277.50	0	0.00	276.50	0.3	2,401	0.01%
2023/03/08	0	0.00	1	281.50	282.00	-1	2,383	-0.04%
2023/03/07	1.1	284.93	0	0.00	284.00	1.1	2,391	0.05%
2023/03/06	100	287.50	51	286.73	287.50	49	2,384	2.05%
2023/03/03	0.1	282.15	6	282.58	280.50	-6	2,369	-0.25%
2023/03/02	101	281.48	0	0.00	283.00	101	2,396	4.21%	大買/鉅額交易
2023/02/24	0	277.25	1	281.50	277.00	-1	2,472	-0.04%
2023/02/23	6.1	277.42	5	277.30	280.50	1.1	2,534	0.04%
2023/02/22	4	274.75	0	0.00	274.00	4	2,577	0.16%
2023/02/21	2	281.00	10	279.50	279.00	-8	2,601	-0.31%
2023/02/20	9	284.39	25	288.16	281.00	-16	2,625	-0.61%
2023/02/17	9	278.00	1	278.50	279.00	8	2,583	0.31%
2023/02/16	2.3	281.12	27	280.93	280.50	-24.7	2,652	-0.93%
2023/02/15	0	0.00	5	273.50	273.50	-5	2,701	-0.19%
2023/02/14	0	0.00	5	270.00	271.00	-5	2,661	-0.19%
2023/02/13	0	267.50	0	0.00	267.50	0	2,659	0.00%
2023/02/10	200	267.88	0	0.00	266.50	200	2,671	7.49%	大買/鉅額交易
2023/02/09	11	268.23	0	0.00	265.50	11	2,682	0.41%
2023/02/08	1	275.00	0	0.00	272.00	1	2,642	0.04%
2023/02/06	23	274.02	1	272.50	272.50	22	2,605	0.84%
2023/02/03	5	269.50	1	272.00	272.00	4	2,571	0.16%
2023/02/02	1	270.50	10	271.30	274.50	-9	2,554	-0.35%
2023/02/01	28	263.82	6	266.67	263.50	22	2,495	0.88%
2023/01/31	0.2	265.50	9	262.89	261.50	-8.8	2,487	-0.35%
2023/01/30	1	267.00	15	267.07	266.00	-14	2,472	-0.57%
2023/01/17	1	250.00	7	251.07	251.00	-6	2,405	-0.25%
2023/01/16	1	250.50	1	247.50	248.00	0	2,409	0.00%
2023/01/13	7	250.14	1	247.00	247.00	6	2,410	0.25%
2023/01/12	1	248.00	7	248.93	250.00	-6	2,415	-0.25%
2023/01/11	148	243.06	1	243.00	242.00	147	2,413	6.09%	大買/鉅額交易
2023/01/10	22	247.61	5	246.50	245.00	17	2,409	0.71%
2023/01/09	12	244.88	0	0.00	244.00	12	2,433	0.49%
2023/01/06	0	0.00	5	244.50	245.00	-5	2,499	-0.20%
2023/01/04	15	235.00	0	0.00	235.00	15	2,514	0.60%
2022/12/28	12	240.63	0	0.00	237.50	12	2,541	0.47%
2022/12/27	0	0.00	4	248.75	246.50	-4	2,536	-0.16%
2022/12/26	4	246.25	0	0.00	245.50	4	2,543	0.16%
2022/12/22	3	252.83	1	257.00	257.00	2	2,578	0.08%
2022/12/21	11	244.23	0.1	246.00	250.00	11	2,563	0.43%
2022/12/19	2	249.50	1	256.50	251.50	1	2,540	0.04%
2022/12/16	80	258.81	10	260.00	255.50	70	2,532	2.76%
2022/12/15	15	262.00	0	0.00	263.00	15	2,518	0.60%
2022/12/14	7	262.79	4	264.75	262.50	3	2,523	0.12%
2022/12/13	6	261.25	10	261.00	261.50	-4	2,534	-0.16%
2022/12/05	0	0.00	11	264.82	265.50	-11	2,580	-0.43%
2022/12/02	2	261.25	1	263.00	259.50	1	2,556	0.04%
2022/11/30	1	248.50	2	252.00	250.50	-1	2,506	-0.04%
2022/11/28	0	0.00	2	252.50	251.00	-2	2,532	-0.08%
2022/11/25	11	251.86	1	253.50	249.00	10	2,551	0.39%
2022/11/24	0	0.00	11	254.05	253.00	-11	2,629	-0.42%
2022/11/23	1	249.00	0	0.00	248.00	1	2,786	0.04%
2022/11/22	1	239.50	1	242.00	244.00	0	2,906	0.00%
2022/11/21	4	246.00	1	240.50	240.50	3	2,868	0.10%
2022/11/18	11	258.45	1	260.00	252.00	10	2,804	0.36%
2022/11/15	21	253.79	2	253.00	254.00	19	2,714	0.70%
2022/11/14	0	0.00	1	253.50	253.50	-1	2,704	-0.04%
2022/11/11	16	262.56	2	252.99	250.50	14	2,630	0.53%
2022/11/09	1	266.50	1	268.50	268.50	0	2,525	0.00%
2022/11/07	0	265.00	0	0.00	263.00	0	2,529	0.00%
2022/10/28	1	248.00	0	0.00	242.00	1	2,558	0.04%
2022/10/27	6	248.50	0	0.00	252.50	6	2,537	0.24%
2022/10/25	0	0.00	2	264.50	261.00	-2	2,502	-0.08%
2022/10/24	0	274.00	0	0.00	273.00	0	2,504	0.00%
2022/10/19	1	270.50	2	269.25	272.00	-1	2,537	-0.04%
2022/10/18	0.9	264.61	0	0.00	264.50	0.9	2,507	0.04%
2022/10/17	0.1	254.50	4	246.75	259.50	-3.9	2,555	-0.15%
2022/10/07	0	0.00	1	287.00	287.00	-1	2,575	-0.04%
2022/10/06	17	288.74	0	0.00	289.00	17	2,599	0.65%
2022/10/04	0	0.00	73	280.25	283.00	-73	2,604	-2.80%
2022/09/30	2	271.75	1	273.50	280.50	1	2,640	0.04%
2022/09/29	6	281.00	0	0.00	277.50	6	2,695	0.22%
2022/09/26	0	290.50	0	0.00	286.00	0	2,714	0.00%
2022/09/22	1	310.00	0	0.00	312.50	1	2,676	0.04%
2022/09/20	5	312.20	5	315.00	310.00	0	2,641	0.00%
2022/09/19	7	311.00	2	311.25	310.50	5	2,633	0.19%
2022/09/16	23	324.50	23	319.13	318.00	0	2,628	0.00%
2022/09/15	4	324.75	4	332.00	320.00	0	2,597	0.00%
2022/09/14	1	317.00	0	0.00	321.50	1	2,556	0.04%
2022/09/13	11	320.23	2	323.00	323.00	9	2,541	0.35%
2022/09/12	3	309.00	0	0.00	305.50	3	2,478	0.12%
2022/09/08	3	304.50	0	0.00	303.00	3	2,485	0.12%
2022/09/06	72	317.15	12	317.00	315.00	60	2,442	2.46%
2022/09/05	11	327.64	2	326.25	323.00	9	2,402	0.37%
2022/09/02	8	336.44	0	0.00	330.50	8	2,381	0.34%
2022/08/30	3	341.00	23	340.83	340.50	-20	2,251	-0.89%
2022/08/29	61	320.42	45	321.77	328.00	16	2,121	0.75%
2022/08/24	2	304.00	1	307.50	299.50	1	2,002	0.05%
2022/08/23	0	0.00	1	302.50	302.00	-1	1,989	-0.05%
2022/08/22	6	298.50	0	0.00	296.50	6	1,979	0.30%
2022/08/19	3	307.00	0	0.00	303.50	3	1,964	0.15%
2022/08/17	0	0.00	1	313.00	311.00	-1	1,954	-0.05%
2022/08/08	1	307.00	0	0.00	311.50	1	2,021	0.05%
2022/07/29	0	0.00	30	318.23	321.00	-30	2,156	-1.39%
2022/07/28	3	314.17	2	316.75	312.50	1	2,230	0.04%
2022/07/27	0	0.00	11	312.59	314.50	-11	2,210	-0.50%
2022/07/26	1	304.00	0	0.00	301.50	1	2,181	0.05%
2022/07/22	10	310.00	0	0.00	310.00	10	2,168	0.46%
2022/07/18	6	331.75	6	330.83	334.50	0	2,050	0.00%
2022/07/11	0	0.00	35	325.77	326.00	-35	1,956	-1.79%
2022/07/08	0	0.00	1	326.00	330.50	-1	1,950	-0.05%
2022/07/07	2	329.25	2	326.75	329.00	0	1,937	0.00%
2022/07/06	0	0.00	1	316.00	315.50	-1	1,880	-0.05%
2022/07/01	0	0.00	1	295.50	291.00	-1	1,843	-0.05%
2022/06/27	1	307.00	1	312.00	312.00	0	1,876	0.00%
2022/06/24	0	0.00	1	301.00	305.00	-1	1,915	-0.05%
2022/06/23	1	294.50	1	297.00	293.50	0	1,976	0.00%
2022/06/22	0	0.00	1	299.50	294.00	-1	1,990	-0.05%
2022/06/20	3	289.17	0	0.00	283.50	3	2,027	0.15%
2022/06/16	1	311.50	0	0.00	301.00	1	2,077	0.05%
2022/06/15	1	301.50	0	0.00	306.00	1	2,103	0.05%
2022/06/13	0.1	309.50	0	0.00	309.00	0.1	2,197	0.00%
2022/06/09	1	315.00	1	317.00	315.00	0	2,247	0.00%
2022/06/07	0	0.00	1	309.50	313.50	-1	2,439	-0.04%
2022/06/02	1	301.50	1	301.50	301.00	0	2,450	0.00%
2022/06/01	52	317.67	2	320.25	315.00	50	2,488	2.01%
2022/05/31	1	316.00	0	0.00	311.50	1	2,472	0.04%
2022/05/30	1	310.50	1	313.00	315.00	0	2,509	0.00%
2022/05/27	0	0.00	1	302.00	304.50	-1	2,512	-0.04%
2022/05/26	36	297.40	9	296.78	297.00	27	2,532	1.07%
2022/05/23	1	318.00	1	317.50	316.50	0	2,599	0.00%
2022/05/20	0	0.00	1	313.50	311.00	-1	2,621	-0.04%
2022/05/19	1	305.00	1	307.50	310.50	0	2,646	0.00%
2022/05/18	10	312.55	2	313.75	312.00	8	2,712	0.29%
2022/05/17	0	0.00	3	307.67	316.00	-3	2,738	-0.11%
2022/05/16	3	312.33	1	311.00	303.50	2	2,745	0.07%
2022/05/13	1	318.50	1	313.00	318.00	0	2,719	0.00%
2022/05/12	2	311.50	2	313.75	310.00	0	2,770	0.00%
2022/05/11	3	320.17	2	318.25	313.00	1	2,852	0.04%
2022/05/10	5	318.70	2	316.75	318.50	3	2,881	0.10%
2022/05/09	3	324.83	4	329.13	335.00	-1	2,861	-0.03%
2022/05/06	8	333.06	6	335.17	335.00	2	2,985	0.07%
2022/05/05	15	324.90	17	327.97	344.00	-2	3,017	-0.07%
2022/05/04	2	309.25	3	308.50	313.00	-1	3,046	-0.03%
2022/04/27	0	0.00	44	294.88	294.50	-44	3,423	-1.29%
2022/04/22	1	315.00	41	310.00	308.50	-40	3,423	-1.17%
2022/04/21	0	0.00	0.1	315.00	317.50	-0.1	3,421	0.00%
2022/04/20	0	0.00	50.1	315.33	315.00	-50.1	3,434	-1.46%
2022/04/19	0.1	309.50	1	309.50	310.00	-1	3,456	-0.03%
2022/04/18	0	0.00	1	301.50	300.00	-1	3,449	-0.03%
2022/04/14	1.1	300.27	2	299.50	299.50	-0.9	3,485	-0.03%
2022/04/13	0	0.00	2	298.00	298.00	-2	3,531	-0.06%
2022/04/12	1	285.50	2	288.25	286.50	-1	3,514	-0.03%
2022/04/11	2	287.00	11	292.27	287.50	-9	3,506	-0.26%
2022/04/08	10	302.00	0	0.00	301.00	10	3,482	0.29%
2022/03/31	16	299.25	0	0.00	296.50	16	3,429	0.47%
2022/03/30	1	309.00	1	311.00	309.50	0	3,394	0.00%
2022/03/29	33	297.97	0	0.00	304.50	33	3,364	0.98%
2022/03/28	1	297.50	0	0.00	294.00	1	3,304	0.03%
2022/03/23	0	0.00	4	317.75	318.00	-4	3,190	-0.13%
2022/03/22	2	319.00	2	321.50	320.00	0	3,151	0.00%
2022/03/21	1	326.50	1.2	318.33	316.50	-0.2	3,113	-0.01%
2022/03/18	1	319.00	0	0.00	318.00	1	3,061	0.03%
2022/03/17	3	320.33	8	317.69	321.50	-5	3,028	-0.17%
2022/03/16	3	309.00	0	0.00	309.50	3	2,950	0.10%
2022/03/15	0	0.00	6	295.00	297.50	-6	2,915	-0.21%
2022/03/11	10.2	315.27	6	319.00	312.00	4.2	2,856	0.15%
2022/03/10	8	305.25	1	314.50	309.00	7	2,728	0.26%
2022/03/08	1	287.00	1	291.00	281.00	0	2,602	0.00%
2022/03/07	16	298.03	16.2	297.91	291.50	-0.2	2,546	-0.01%
2022/03/02	1	296.50	1	296.50	297.50	0	2,417	0.00%
2022/02/23	2	290.50	2	290.50	293.00	0	2,328	0.00%
2022/02/22	0	0.00	8	280.00	280.00	-8	2,303	-0.35%
2022/02/21	0	0.00	1.2	285.00	287.00	-1.2	2,283	-0.05%
2022/02/18	3.2	288.19	2	288.75	283.50	1.2	2,272	0.05%
2022/02/16	0.2	297.25	0	0.00	294.50	0.2	2,204	0.01%
2022/02/15	4	298.13	4	300.63	295.50	0	2,174	0.00%
2022/02/14	1	297.50	0	0.00	296.50	1	2,133	0.05%
2022/02/10	3	292.67	4	293.50	292.00	-1	1,997	-0.05%
2022/02/09	1	300.00	0	0.00	304.50	1	1,946	0.05%
2022/02/08	5	312.60	4	311.25	306.50	1	1,889	0.05%
2022/02/07	4	302.13	4	300.88	306.00	0	1,752	0.00%
2022/01/26	9	287.67	19	291.11	295.00	-10	1,660	-0.60%
2022/01/25	9	285.22	11	286.50	291.50	-2	1,536	-0.13%
2022/01/24	14	271.96	117	270.94	277.50	-103	1,390	-7.41%	大賣/鉅額交易
2022/01/21	2	262.50	15	266.93	264.50	-13	1,282	-1.01%
2022/01/20	5	252.00	0	0.00	261.50	5	1,221	0.41%
2022/01/19	0	0.00	8	256.50	258.00	-8	1,197	-0.67%
2022/01/18	9	249.94	0	0.00	252.00	9	1,229	0.73%
2022/01/11	0	0.00	43	261.26	261.50	-43	1,237	-3.48%
2022/01/10	2	260.00	3	250.50	259.00	-1	1,236	-0.08%
2022/01/06	1	252.00	1	252.50	252.50	0	1,274	0.00%
2022/01/05	100	266.52	0	0.00	262.00	100	1,227	8.15%
2022/01/04	0	0.00	6	265.00	265.00	-6	1,221	-0.49%
2021/12/30	3	260.00	0	0.00	261.00	3	1,229	0.24%
2021/12/20	5	240.30	0	0.00	245.50	5	1,374	0.36%
2021/12/15	66	242.80	0	0.00	241.50	66	1,397	4.72%
2021/12/13	6	248.00	0	0.00	247.50	6	1,388	0.43%
2021/12/08	3	253.50	0	0.00	253.50	3	1,403	0.21%
2021/12/07	30	254.08	0	0.00	253.50	30	1,399	2.14%
2021/11/26	3	254.00	0	0.00	256.00	3	1,484	0.20%
2021/11/25	35	258.71	6	266.00	257.50	29	1,483	1.96%
2021/11/22	6	253.50	0	0.00	258.50	6	1,500	0.40%
2021/11/18	1	258.00	0	0.00	257.00	1	1,474	0.07%
2021/11/17	2	265.00	2	266.50	262.00	0	1,475	0.00%
2021/11/08	0	0.00	0.1	267.50	266.50	-0.1	1,448	-0.01%
2021/11/04	0	0.00	5	272.50	266.00	-5	1,423	-0.35%
2021/11/01	0.1	264.00	0	0.00	267.00	0.1	1,356	0.01%
2021/10/28	0	0.00	8	262.00	259.50	-8	1,339	-0.60%
2021/10/26	0	0.00	1	268.00	269.00	-1	1,321	-0.08%
2021/10/25	10	267.30	0	0.00	265.00	10	1,272	0.79%
2021/10/15	0	0.00	16	260.13	264.00	-16	1,200	-1.33%
2021/10/14	0	0.00	3.1	255.84	246.50	-3.1	1,132	-0.27%
2021/10/13	0	0.00	2	254.00	253.00	-2	1,120	-0.18%
2021/10/08	0	0.00	14	256.71	255.50	-14	1,117	-1.25%
2021/10/07	0	0.00	20	252.25	254.50	-20	1,120	-1.79%
2021/10/06	1	248.00	0	0.00	247.50	1	1,102	0.09%
2021/10/04	0	0.00	4	245.50	245.50	-4	1,058	-0.38%
2021/09/29	2	225.00	0	0.00	222.00	2	1,120	0.18%
2021/09/28	0	0.00	1	232.00	229.50	-1	1,119	-0.09%
2021/09/27	1	248.50	0	0.00	243.00	1	1,132	0.09%
2021/09/23	0	0.00	1	249.50	248.00	-1	1,152	-0.09%
2021/09/17	8	240.00	0	0.00	248.50	8	1,163	0.69%
2021/09/09	0	0.00	1	237.50	238.00	-1	1,345	-0.07%
2021/09/02	3	235.33	0	0.00	235.50	3	1,312	0.23%
2021/08/20	1	211.00	0	0.00	214.00	1	1,269	0.08%
2021/08/11	4	239.00	0	0.00	238.50	4	1,402	0.29%
2021/08/10	2	245.00	0	0.00	241.00	2	1,464	0.14%
2021/08/09	0	0.00	2	247.50	247.50	-2	1,513	-0.13%
2021/08/06	5	249.70	20	250.00	247.50	-15	1,524	-0.98%
2021/08/05	1	252.00	0	0.00	251.50	1	1,531	0.07%
2021/08/03	8	252.25	4	253.00	251.00	4	1,548	0.26%
2021/08/02	6	256.67	0	0.00	256.00	6	1,535	0.39%
2021/07/30	20	257.00	0	0.00	257.00	20	1,537	1.30%
2021/07/20	2	244.00	0	0.00	239.00	2	1,537	0.13%
2021/07/16	0	0.00	5	251.50	252.00	-5	1,534	-0.33%
2021/07/14	0	0.00	2	253.50	252.50	-2	1,550	-0.13%
2021/07/13	0	0.00	10	261.00	255.00	-10	1,548	-0.65%
2021/07/12	10	257.50	38	258.33	259.00	-28	1,544	-1.81%
2021/07/09	1	256.00	1	256.50	256.00	0	1,549	0.00%
2021/07/08	6	263.67	0	0.00	258.00	6	1,572	0.38%
2021/07/07	6	268.00	4	270.38	272.00	2	1,562	0.13%
2021/07/05	11	259.45	63	254.48	259.00	-52	1,510	-3.44%
2021/07/02	10	255.00	10	256.75	257.00	0	1,512	0.00%
2021/06/25	1	269.00	2	268.50	264.00	-1	1,561	-0.06%
2021/06/24	2	266.50	14	275.96	266.00	-12	1,549	-0.77%
2021/06/23	60	273.29	14	274.32	273.50	46	1,510	3.05%
2021/06/21	3	243.50	0	0.00	245.00	3	1,425	0.21%
2021/06/17	38	242.99	0	0.00	242.50	38	1,430	2.66%
2021/06/16	0	0.00	20	237.83	239.00	-20	1,436	-1.39%
2021/06/15	1	238.00	0	0.00	238.50	1	1,445	0.07%
2021/06/11	2	238.50	0	0.00	237.00	2	1,461	0.14%
2021/06/08	2	234.00	0	0.00	231.50	2	1,475	0.14%
2021/06/04	3	238.17	0	0.00	236.50	3	1,490	0.20%
2021/06/03	2	238.00	0	0.00	238.00	2	1,504	0.13%
2021/06/02	2	241.00	0	0.00	240.00	2	1,512	0.13%
2021/05/28	2	240.00	1	240.00	241.00	1	1,592	0.06%
2021/05/26	1	234.50	12	236.54	233.00	-11	1,604	-0.69%
2021/05/25	16	233.06	1	231.50	232.00	15	1,598	0.94%
2021/05/24	4	235.63	0	0.00	235.00	4	1,569	0.25%
2021/05/21	6	216.42	0	0.00	218.00	6	1,527	0.39%
2021/05/18	3	209.00	0	0.00	214.50	3	1,511	0.20%
2021/05/11	2	246.50	0	0.00	244.50	2	1,515	0.13%
2021/05/10	2	258.50	0	0.00	255.00	2	1,567	0.13%
2021/05/06	0	0.00	4	250.75	252.00	-4	1,707	-0.23%
2021/05/05	4	247.13	0	0.00	242.00	4	1,847	0.22%
2021/05/04	2	250.00	0	0.00	251.00	2	1,927	0.10%
2021/05/03	3	259.50	1	261.00	258.00	2	1,933	0.10%
2021/04/29	1	261.00	0	0.00	261.00	1	2,010	0.05%
2021/04/28	2	265.00	0	0.00	264.50	2	2,025	0.10%
2021/04/26	0	0.00	6	270.33	271.50	-6	2,092	-0.29%
2021/04/23	0	0.00	3	268.00	270.50	-3	2,179	-0.14%
2021/04/22	0	0.00	1	268.50	269.00	-1	2,243	-0.04%
2021/04/21	5	268.50	1	269.00	268.00	4	2,306	0.17%
2021/04/20	0	0.00	3	267.00	266.00	-3	2,308	-0.13%
2021/04/14	3	266.67	1	270.00	270.00	2	2,407	0.08%
2021/04/13	2	272.00	75	274.97	269.50	-73	2,446	-2.98%
2021/04/12	2	280.00	1	277.50	276.50	1	2,539	0.04%
2021/04/08	1	283.50	0	0.00	284.00	1	2,625	0.04%
2021/04/07	0	0.00	122	279.55	283.00	-122	2,606	-4.68%	大賣/鉅額交易
2021/04/06	2	272.25	0	0.00	273.50	2	2,562	0.08%
2021/03/30	0	0.00	2	272.25	271.50	-2	2,529	-0.08%
2021/03/29	1	269.50	0	0.00	269.00	1	2,527	0.04%
2021/03/25	4	265.75	0	0.00	263.50	4	2,523	0.16%
2021/03/23	2	268.00	0	0.00	270.00	2	2,517	0.08%
2021/03/19	3	275.50	0	0.00	274.00	3	2,540	0.12%
2021/03/18	0	0.00	1	278.00	280.00	-1	2,539	-0.04%
2021/03/17	1	276.00	0	0.00	275.50	1	2,551	0.04%
2021/03/12	2	275.00	0	0.00	276.50	2	2,572	0.08%
2021/03/11	3	277.00	0	0.00	279.50	3	2,578	0.12%
2021/03/10	0	0.00	5	278.20	273.00	-5	2,583	-0.19%
2021/03/09	2	271.00	0	0.00	270.50	2	2,571	0.08%
2021/03/08	1	277.50	1	275.50	274.00	0	2,561	0.00%
2021/03/05	0	0.00	1	275.00	280.00	-1	2,570	-0.04%
2021/03/03	5	277.50	1	285.00	278.00	4	2,547	0.16%
2021/03/02	1	291.00	0	0.00	287.50	1	2,505	0.04%
2021/02/26	2	297.50	0	0.00	298.00	2	2,544	0.08%
2021/02/25	0	0.00	11	304.50	305.00	-11	2,552	-0.43%
2021/02/24	2	301.50	0	0.00	300.50	2	2,549	0.08%
2021/02/23	0	0.00	3	303.50	301.50	-3	2,555	-0.12%
2021/02/22	1	304.00	1	308.00	306.00	0	2,564	0.00%
2021/02/19	2	307.50	80	306.66	305.00	-78	2,554	-3.05%
2021/02/18	1	310.00	0	0.00	312.50	1	2,556	0.04%
2021/02/05	0	0.00	2	299.25	295.00	-2	2,563	-0.08%
2021/02/04	1	298.50	0	0.00	298.50	1	2,572	0.04%
2021/02/03	6	304.83	6	304.42	300.00	0	2,587	0.00%
2021/02/02	0	0.00	395	298.14	301.00	-395	2,581	-15.30%	大賣/鉅額交易
2021/02/01	3	300.17	0	0.00	295.00	3	2,599	0.12%
2021/01/28	7	307.71	8	308.81	306.00	-1	2,507	-0.04%
2021/01/27	22	309.93	22	313.41	312.50	0	2,443	0.00%
2021/01/26	3	301.00	9	303.56	298.50	-6	2,311	-0.26%
2021/01/25	1	291.00	1	293.00	292.00	0	2,228	0.00%
2021/01/22	8	299.00	2	299.75	298.00	6	2,208	0.27%
2021/01/21	2	285.50	3	284.83	286.00	-1	2,133	-0.05%
2021/01/20	0	0.00	96	280.37	278.50	-96	2,103	-4.56%
2021/01/19	1	287.00	0	0.00	283.50	1	2,075	0.05%
2021/01/18	0	0.00	10	271.55	281.00	-10	2,032	-0.49%
2021/01/15	6	277.83	23	279.17	275.00	-17	1,942	-0.87%
2021/01/14	20	272.90	19	273.63	274.00	1	1,879	0.05%
2021/01/13	3	263.83	5	265.00	266.00	-2	1,812	-0.11%
2021/01/12	4	262.63	9	263.22	261.00	-5	1,814	-0.28%
2021/01/11	2	267.00	3	268.33	267.50	-1	1,801	-0.06%
2021/01/08	5	266.50	4	265.38	264.00	1	1,792	0.06%
2021/01/07	1	265.00	0	0.00	268.50	1	1,739	0.06%
2021/01/06	5	266.10	3	265.33	267.00	2	1,710	0.12%
2021/01/05	5	273.80	169	272.44	265.50	-164	1,652	-9.93%	大賣/鉅額交易
2021/01/04	64	263.54	22	254.61	267.50	42	1,545	2.72%
2020/12/28	0	0.00	32	245.44	244.00	-32	1,490	-2.15%
2020/12/25	1	244.00	21	243.00	246.00	-20	1,500	-1.33%
2020/12/24	1	237.50	2	240.00	240.50	-1	1,516	-0.07%
2020/12/23	3	234.67	0	0.00	234.50	3	1,533	0.20%
2020/12/21	25	240.40	0	0.00	241.00	25	1,582	1.58%
2020/12/18	0	0.00	1	243.00	242.50	-1	1,585	-0.06%
2020/12/16	13	241.58	0	0.00	248.00	13	1,597	0.81%
2020/12/14	1	246.50	0	0.00	242.50	1	1,592	0.06%
2020/12/11	0	0.00	2	243.75	244.50	-2	1,599	-0.13%
2020/12/10	1	242.00	0	0.00	244.00	1	1,594	0.06%
2020/12/09	0	0.00	50	244.98	245.00	-50	1,592	-3.14%
2020/12/08	0	0.00	2	241.00	242.50	-2	1,604	-0.12%
2020/12/07	8	239.31	27	240.87	239.50	-19	1,599	-1.19%
2020/12/04	1	243.00	10	240.00	243.00	-9	1,595	-0.56%
2020/12/01	10	247.00	0	0.00	247.00	10	1,629	0.61%
2020/11/30	0	0.00	42	249.90	245.00	-42	1,648	-2.55%
2020/11/26	2	248.25	0	0.00	248.00	2	1,779	0.11%
2020/11/25	37	251.28	1	251.00	245.00	36	1,797	2.00%
2020/11/24	0	0.00	36	245.60	246.50	-36	1,782	-2.02%
2020/11/23	0	0.00	6	244.00	243.50	-6	1,855	-0.32%
2020/11/20	102	242.73	2	244.00	242.50	100	1,900	5.26%	大買/
2020/11/19	100	237.96	30	240.50	238.00	70	1,904	3.68%
2020/11/17	0	0.00	1	238.50	238.00	-1	2,119	-0.05%
2020/11/16	13	229.12	2	230.50	232.50	11	2,162	0.51%
2020/11/13	0	0.00	10	235.80	238.50	-10	2,199	-0.45%
2020/11/09	56	245.54	8	240.19	243.50	48	2,364	2.03%
2020/11/03	64	223.82	0	0.00	224.00	64	2,310	2.77%
2020/10/20	2	215.00	4	218.75	220.00	-2	2,402	-0.08%
2020/10/19	0	0.00	8	217.25	216.50	-8	2,403	-0.33%
2020/10/16	10	215.50	0	0.00	214.00	10	2,406	0.42%
2020/10/15	2	215.00	0	0.00	217.50	2	2,399	0.08%
2020/10/14	0	0.00	19	218.55	217.50	-19	2,393	-0.79%
2020/10/12	0	0.00	7	218.43	219.50	-7	2,390	-0.29%
2020/10/08	2	220.00	6	219.50	219.00	-4	2,421	-0.17%
2020/10/07	12	225.33	0	0.00	224.00	12	2,430	0.49%
2020/09/29	3	224.50	0	0.00	222.50	3	2,487	0.12%
2020/09/28	3	220.33	0	0.00	219.50	3	2,522	0.12%
2020/09/25	1	229.00	0	0.00	225.50	1	2,527	0.04%
2020/09/22	0	0.00	20	249.63	249.00	-20	2,575	-0.78%
2020/09/21	12	253.75	14	252.29	251.00	-2	2,568	-0.08%
2020/09/18	8	246.13	2	243.50	246.00	6	2,544	0.24%
2020/09/17	3	237.50	0	0.00	238.00	3	2,515	0.12%
2020/09/16	6	238.49	1	239.00	236.00	5	2,533	0.20%
2020/09/15	5	235.00	0	0.00	235.00	5	2,529	0.20%
2020/09/11	1	236.00	0	0.00	238.00	1	2,521	0.04%
2020/09/09	2	244.00	6	243.83	244.00	-4	2,507	-0.16%
2020/09/08	0	0.00	4	246.00	245.50	-4	2,506	-0.16%
2020/09/07	2	250.50	3	248.50	242.50	-1	2,520	-0.04%
2020/09/04	0	0.00	27	248.85	251.50	-27	2,515	-1.07%
2020/09/03	0	0.00	11	256.59	256.00	-11	2,523	-0.44%
2020/09/02	22	256.50	20	255.88	257.50	2	2,533	0.08%
2020/09/01	224	258.49	5	258.90	256.00	219	2,523	8.68%	大買/鉅額交易
2020/08/31	25	243.20	1	245.50	247.00	24	2,408	1.00%
2020/08/28	79	249.53	0	0.00	245.00	79	2,394	3.30%
2020/08/27	83	245.37	3	247.83	246.00	80	2,371	3.37%
2020/08/26	0	0.00	1	241.50	238.50	-1	2,294	-0.04%
2020/08/25	44	238.60	10	238.50	239.00	34	2,283	1.49%
2020/08/24	63	238.78	5	238.60	241.00	58	2,264	2.56%
2020/08/21	114	238.63	1	240.00	242.00	113	2,198	5.14%	大買/鉅額交易
2020/08/19	2	229.75	3	228.67	230.00	-1	2,050	-0.05%
2020/08/18	3	227.50	2	225.75	225.00	1	1,964	0.05%
2020/08/17	0	0.00	11	221.32	220.50	-11	1,894	-0.58%
2020/08/14	4	218.38	19	217.79	217.50	-15	1,872	-0.80%
2020/08/13	0	0.00	8	213.88	210.00	-8	1,780	-0.45%
2020/08/11	11	208.50	0	0.00	208.50	11	1,752	0.63%
2020/08/07	1	208.50	0	0.00	208.50	1	1,748	0.06%
2020/08/06	2	203.50	2	205.50	208.00	0	1,721	0.00%
2020/07/28	2	190.50	0	0.00	190.00	2	1,750	0.11%
2020/07/27	2	195.50	0	0.00	195.00	2	1,822	0.11%
2020/07/24	3	201.17	10	202.50	199.00	-7	1,819	-0.38%
2020/07/23	10	204.50	0	0.00	204.00	10	1,816	0.55%
2020/07/22	1	205.00	0	0.00	205.00	1	1,824	0.05%
2020/07/15	3	204.00	0	0.00	202.00	3	1,851	0.16%
2020/07/14	1	218.00	1	217.50	217.50	0	1,861	0.00%
2020/07/09	0	0.00	20.8	216.69	215.50	-20.8	1,916	-1.09%
2020/07/07	5	221.00	0	0.00	221.50	5	1,876	0.27%
2020/07/03	1	224.00	16	224.16	224.00	-15	1,883	-0.80%
2020/07/02	18	221.81	21	219.26	219.00	-3	1,878	-0.16%
2020/07/01	0	0.00	1	214.00	213.00	-1	1,836	-0.05%
2020/06/30	0	0.00	31	212.24	210.00	-31	1,851	-1.67%
2020/06/29	2	211.00	0	0.00	210.50	2	1,914	0.10%
2020/06/18	0	0.00	1	210.00	210.00	-1	2,118	-0.05%
2020/06/16	0	0.00	5	209.50	210.50	-5	2,206	-0.23%
2020/06/15	10	207.40	1	208.50	205.00	9	2,240	0.40%
2020/06/11	0	0.00	5	214.50	207.50	-5	2,286	-0.22%
2020/06/10	3	209.00	33	213.15	214.50	-30	2,288	-1.31%
2020/06/09	9	211.00	16	212.16	210.00	-7	2,333	-0.30%
2020/06/05	2	208.75	3	208.17	209.00	-1	2,323	-0.04%
2020/06/03	0	0.00	5	206.00	208.00	-5	2,340	-0.21%
2020/06/01	2	204.50	6	202.83	204.50	-4	2,304	-0.17%
2020/05/29	1	195.50	2	194.50	196.50	-1	2,268	-0.04%
2020/05/27	0	0.00	4	193.63	194.50	-4	2,271	-0.18%
2020/05/26	2	189.50	1	189.00	189.00	1	2,282	0.04%
2020/05/25	2	185.50	0	0.00	188.00	2	2,294	0.09%
2020/05/20	0	0.00	10	186.00	189.00	-10	2,316	-0.43%
2020/05/19	1	187.00	2	185.50	186.50	-1	2,327	-0.04%
2020/05/18	1	183.00	1	184.00	181.50	0	2,329	0.00%
2020/05/14	3	182.50	0	0.00	181.50	3	2,338	0.13%
2020/05/08	16	190.00	12	189.92	189.50	4	2,399	0.17%
2020/05/05	3	189.50	2	189.50	190.00	1	2,546	0.04%
2020/05/04	13	188.46	0	0.00	187.50	13	2,567	0.51%
2020/04/30	6	192.83	31	194.23	196.50	-25	2,588	-0.97%
2020/04/28	3	181.50	3	181.50	181.50	0	2,542	0.00%
2020/04/21	3	175.67	1	178.00	174.00	2	2,654	0.08%
2020/04/16	1	183.50	4	180.88	183.50	-3	2,699	-0.11%
2020/04/15	16	179.22	3	180.50	183.00	13	2,735	0.48%
2020/04/14	0	0.00	2	173.75	173.50	-2	2,818	-0.07%
2020/04/13	1	169.00	0	0.00	169.00	1	2,881	0.03%
2020/04/10	6	169.00	7	171.50	171.50	-1	2,901	-0.03%
2020/04/09	15	168.83	6	170.08	168.00	9	2,944	0.31%
2020/04/08	5	170.90	3	172.83	175.00	2	2,969	0.07%
2020/04/07	0	0.00	6	169.00	169.50	-6	2,948	-0.20%
2020/04/06	1	165.50	1	164.50	166.00	0	2,928	0.00%
2020/04/01	6	163.00	2	166.00	164.50	4	2,941	0.14%
2020/03/31	3	164.00	1	164.50	164.00	2	2,946	0.07%
2020/03/27	2	154.50	0	0.00	151.00	2	2,992	0.07%
2020/03/26	1	150.00	0	0.00	153.00	1	2,943	0.03%
2020/03/25	0	0.00	10	142.00	147.50	-10	2,905	-0.34%
2020/03/24	1	134.50	1	134.50	134.50	0	2,870	0.00%
2020/03/23	0	0.00	1	130.00	128.50	-1	2,837	-0.04%
2020/03/20	21	142.05	11	143.45	141.50	10	2,846	0.35%
2020/03/19	0	0.00	13	145.46	133.50	-13	2,807	-0.46%
2020/03/17	0	0.00	1	147.00	147.00	-1	2,769	-0.04%
2020/03/13	0	0.00	22	159.50	163.50	-22	2,764	-0.80%
2020/03/12	2	180.00	4	177.00	175.00	-2	2,736	-0.07%
2020/03/09	5	186.40	1	188.00	183.50	4	2,730	0.15%
2020/03/06	1	195.00	1	196.00	195.50	0	2,734	0.00%
2020/03/05	1	195.00	1	196.00	196.50	0	2,773	0.00%
2020/03/03	2	193.50	0	0.00	193.50	2	2,844	0.07%
2020/03/02	2	184.50	0	0.00	189.00	2	2,856	0.07%
2020/02/27	18	198.22	1	197.00	191.50	17	2,843	0.60%
2020/02/26	3	204.67	1	205.00	204.00	2	2,816	0.07%
2020/02/24	1	208.00	0	0.00	208.50	1	2,846	0.04%
2020/02/19	1	213.00	1	214.50	214.50	0	2,981	0.00%
2020/02/18	1	212.00	0	0.00	211.00	1	3,045	0.03%
2020/02/13	2	211.50	1	211.50	209.50	1	3,057	0.03%
2020/02/11	2	207.00	2	207.75	206.50	0	3,036	0.00%
2020/02/07	4	213.50	20	210.50	209.50	-16	2,990	-0.53%
2020/02/06	27	222.91	20	221.10	220.00	7	2,933	0.24%
2020/02/05	1	228.00	2	225.00	225.00	-1	2,873	-0.03%
2020/02/04	20	225.80	20	226.23	223.50	0	2,832	0.00%
2020/01/31	1	225.00	0	0.00	224.00	1	2,771	0.04%
2020/01/16	3	233.00	82	235.33	234.50	-79	2,816	-2.80%
2020/01/15	0	0.00	265	236.20	235.00	-265	2,821	-9.39%	大賣/鉅額交易
2020/01/14	11	242.09	27	243.28	237.00	-16	2,788	-0.57%
2020/01/13	2	239.00	1	238.00	238.00	1	2,732	0.04%
2020/01/09	5	238.80	41	242.95	235.00	-36	2,667	-1.35%
2020/01/08	28	232.16	14	233.75	237.00	14	2,595	0.54%
2020/01/07	46	228.53	14	229.61	231.00	32	2,465	1.30%
2020/01/06	5	226.50	0	0.00	224.50	5	2,396	0.21%
2020/01/03	0	0.00	10	226.50	224.00	-10	2,371	-0.42%
2020/01/02	7	230.14	7	231.86	227.50	0	2,309	0.00%
2019/12/31	1	226.50	1	226.50	225.50	0	2,233	0.00%
2019/12/30	0	0.00	66	227.26	224.50	-66	2,236	-2.95%
2019/12/27	1	222.00	21	222.69	226.00	-20	2,223	-0.90%
2019/12/26	1	224.50	61	223.14	222.00	-60	2,224	-2.70%
2019/12/25	2	222.50	23	223.65	224.50	-21	2,196	-0.96%
2019/12/24	9	217.44	124	218.34	217.00	-115	2,102	-5.47%	大賣/鉅額交易
2019/12/20	0	0.00	14	216.43	215.50	-14	2,075	-0.67%
2019/12/19	0	0.00	17	217.00	215.50	-17	2,059	-0.83%
2019/12/17	51	213.52	0	0.00	213.50	51	2,012	2.53%
2019/12/13	30	207.50	0	0.00	207.00	30	1,944	1.54%
2019/12/12	1	211.00	10	211.50	209.00	-9	1,919	-0.47%
2019/12/11	21	210.05	0	0.00	208.50	21	1,901	1.10%
2019/12/10	50	212.40	14	214.21	211.50	36	1,884	1.91%
2019/12/09	64	213.32	6	212.83	213.00	58	1,903	3.05%
2019/12/06	2	219.00	0	0.00	217.50	2	1,866	0.11%
2019/12/04	8	220.38	6	221.00	221.50	2	1,870	0.11%
2019/12/03	3	222.00	11	223.18	223.00	-8	1,850	-0.43%
2019/12/02	117	224.53	0	0.00	221.00	117	1,827	6.40%	大買/鉅額交易
2019/11/29	0	0.00	1	230.00	227.50	-1	1,798	-0.06%
2019/11/28	1	227.00	3	228.50	226.00	-2	1,765	-0.11%
2019/11/27	5	223.00	7	224.79	225.50	-2	1,721	-0.12%
2019/11/26	0	0.00	3	221.00	223.00	-3	1,696	-0.18%
2019/11/25	10	220.55	5	220.00	218.00	5	1,670	0.30%
2019/11/22	0	0.00	3	226.50	223.00	-3	1,633	-0.18%
2019/11/21	4	222.13	6	223.33	224.50	-2	1,609	-0.12%
2019/11/20	1	227.00	3	229.17	227.00	-2	1,582	-0.13%
2019/11/19	0	0.00	55	221.54	228.00	-55	1,533	-3.59%
2019/11/18	2	226.25	51	226.48	222.00	-49	1,486	-3.30%
2019/11/15	1	222.00	0	0.00	222.50	1	1,442	0.07%
2019/11/14	117	215.97	18	216.33	215.00	99	1,382	7.16%	大買/
2019/11/13	3	212.00	4	211.75	212.00	-1	1,371	-0.07%
2019/11/12	2	211.00	0	0.00	210.00	2	1,394	0.14%
2019/11/06	0	0.00	50	213.50	211.00	-50	1,497	-3.34%
2019/11/05	0	0.00	2	212.00	212.00	-2	1,482	-0.13%
2019/11/04	0	0.00	1	209.50	209.00	-1	1,489	-0.07%
2019/10/31	31	208.26	0	0.00	207.50	31	1,532	2.02%
2019/10/30	50	212.00	20	211.20	211.00	30	1,541	1.95%
2019/10/29	65	215.15	55	216.50	213.00	10	1,530	0.65%
2019/10/28	0	0.00	177	213.16	212.50	-177	1,518	-11.65%	大賣/鉅額交易
2019/10/25	61	214.64	20	215.63	213.00	41	1,519	2.70%
2019/10/24	97	220.13	66	221.02	218.00	31	1,515	2.04%
2019/10/23	28	210.39	35	211.60	212.00	-7	1,442	-0.49%
2019/10/22	9	204.56	103	205.52	206.50	-94	1,431	-6.57%	大賣/
2019/10/21	50	205.00	0	0.00	205.00	50	1,437	3.48%
2019/10/15	12	210.50	0	0.00	211.00	12	1,431	0.84%
2019/10/14	0	0.00	30	209.00	209.00	-30	1,433	-2.09%
2019/10/09	38	205.55	0	0.00	205.50	38	1,429	2.66%
2019/10/07	10	209.50	2	210.50	210.00	8	1,424	0.56%
2019/10/04	33	204.45	182	208.32	206.50	-149	1,416	-10.52%	大賣/鉅額交易
2019/10/02	45	209.27	106	207.99	208.00	-61	1,386	-4.40%	大賣/
2019/10/01	19	212.50	0	0.00	211.50	19	1,355	1.40%
2019/09/27	61	214.57	0	0.00	214.50	61	1,366	4.46%
2019/09/25	0	0.00	100	215.20	215.50	-100	1,406	-7.11%
2019/09/24	100	222.14	0	0.00	222.50	100	1,422	7.03%
2019/09/12	13	226.50	7	228.57	224.50	6	1,395	0.43%
2019/09/11	49	225.59	0	0.00	227.00	49	1,379	3.55%
2019/09/06	2	211.00	2	213.00	211.00	0	1,310	0.00%
2019/09/04	54	224.02	0	0.00	224.00	54	1,291	4.18%
2019/09/03	0	0.00	1	223.00	222.50	-1	1,294	-0.08%
2019/08/30	0	0.00	17	215.00	215.50	-17	1,282	-1.33%
2019/08/29	51	216.05	2	217.00	214.50	49	1,282	3.82%
2019/08/27	0	0.00	1	211.00	210.00	-1	1,282	-0.08%
2019/08/20	200	213.96	0	0.00	214.50	200	1,244	16.07%	大買/鉅額交易
2019/08/19	310	212.06	0	0.00	212.00	310	1,256	24.67%	大買/鉅額交易
2019/08/16	34	206.93	0	0.00	208.50	34	1,242	2.74%
2019/08/15	103	202.33	0	0.00	199.00	103	1,213	8.49%	大買/鉅額交易
2019/08/14	11	210.00	0	0.00	205.00	11	1,208	0.91%
2019/08/13	100	219.16	0	0.00	217.50	100	1,182	8.46%
2019/08/08	1	223.50	0	0.00	219.50	1	1,144	0.09%
2019/08/07	9	220.61	0	0.00	220.00	9	1,161	0.77%
2019/08/06	1	215.00	0	0.00	218.50	1	1,190	0.08%
2019/08/05	2	228.25	4	230.38	221.00	-2	1,234	-0.16%
2019/08/02	7	228.14	3	227.00	227.50	4	1,268	0.32%
2019/07/30	0	0.00	2	241.25	236.50	-2	1,332	-0.15%
2019/07/29	5	243.90	8	242.38	241.50	-3	1,336	-0.22%
2019/07/26	19	242.29	0	0.00	244.50	19	1,338	1.42%
2019/07/25	1	235.50	1	235.50	236.00	0	1,313	0.00%
2019/07/24	2	238.00	3	240.83	243.50	-1	1,281	-0.08%
2019/07/23	3	233.33	2	236.50	233.50	1	1,262	0.08%
2019/07/22	1	236.50	1	238.00	233.00	0	1,257	0.00%
2019/07/19	7	234.71	7	236.36	236.50	0	1,252	0.00%
2019/07/18	1	233.50	1	235.50	232.00	0	1,261	0.00%
2019/07/17	1	237.00	1	238.50	233.50	0	1,284	0.00%
2019/07/11	7	240.14	7	241.57	240.50	0	1,308	0.00%
2019/07/04	2	237.00	1	240.00	238.50	1	1,383	0.07%
2019/07/03	4	238.00	5	238.10	238.50	-1	1,368	-0.07%
2019/07/02	3	230.50	3	230.33	231.00	0	1,329	0.00%
2019/06/21	0	0.00	3	214.00	214.50	-3	1,384	-0.22%
2019/06/19	0	0.00	7	212.00	212.00	-7	1,418	-0.49%
2019/06/14	0	0.00	4	210.88	210.00	-4	1,453	-0.28%
2019/06/12	0	0.00	1	206.50	208.50	-1	1,537	-0.07%
2019/06/11	5	199.60	1	198.50	201.00	4	1,550	0.26%
2019/06/06	2	190.00	0	0.00	190.00	2	1,618	0.12%
2019/06/05	0	0.00	2	200.50	194.50	-2	1,657	-0.12%
2019/06/04	5	197.10	3	195.50	195.00	2	1,659	0.12%
2019/05/29	2	196.00	2	196.00	194.50	0	1,777	0.00%
2019/05/24	4	200.88	4	202.00	198.00	0	1,808	0.00%
2019/05/22	1	196.00	1	199.00	194.50	0	1,843	0.00%
2019/05/20	10	195.05	35	196.86	190.50	-25	1,858	-1.34%
2019/05/16	0	0.00	28	214.91	212.00	-28	1,878	-1.49%
2019/05/15	0	0.00	30	215.00	216.00	-30	1,885	-1.59%
2019/05/14	4	212.00	8	212.63	218.00	-4	1,873	-0.21%
2019/05/13	8	213.00	31	210.24	210.00	-23	1,869	-1.23%
2019/05/10	1	214.00	82	212.79	207.50	-81	1,843	-4.39%
2019/05/09	1	215.00	53	213.38	211.50	-52	1,817	-2.86%
2019/05/08	41	204.82	51	207.74	210.50	-10	1,806	-0.55%
2019/05/07	20	210.45	135	211.94	207.00	-115	1,817	-6.33%	大賣/鉅額交易
2019/05/06	0	0.00	20	203.00	204.00	-20	1,776	-1.13%
2019/05/03	0	0.00	80	205.94	206.50	-80	1,835	-4.36%
2019/04/29	100	197.00	0	0.00	196.00	100	2,009	4.98%
2019/04/26	100	199.00	50	200.02	199.50	50	2,005	2.49%
2019/04/24	100	200.25	0	0.00	200.50	100	2,018	4.95%
2019/04/23	34	195.82	0	0.00	197.00	34	2,028	1.68%
2019/04/22	2	200.00	0	0.00	199.00	2	2,020	0.10%
2019/04/19	10	205.40	0	0.00	202.50	10	2,061	0.49%
2019/04/15	2	204.00	0	0.00	207.00	2	2,102	0.10%
2019/04/12	3	207.83	5	207.80	207.50	-2	2,133	-0.09%
2019/04/11	0	0.00	10	219.00	217.50	-10	2,180	-0.46%
2019/04/10	5	219.00	5	218.70	217.00	0	2,203	0.00%
2019/04/02	12	216.92	0	0.00	216.00	12	2,327	0.52%
2019/04/01	0	0.00	2	216.50	216.50	-2	2,309	-0.09%
2019/03/28	0	0.00	5	208.50	208.00	-5	2,310	-0.22%
2019/03/26	2	208.25	0	0.00	206.50	2	2,335	0.09%
2019/03/25	0	0.00	15	204.50	213.00	-15	2,339	-0.64%
2019/03/20	5	222.50	16	221.22	215.50	-11	2,379	-0.46%
2019/03/19	1	215.00	0	0.00	218.00	1	2,393	0.04%
2019/03/18	10	217.00	0	0.00	216.00	10	2,413	0.41%
2019/03/15	30	215.62	18	213.28	214.50	12	2,409	0.50%
2019/03/13	0	0.00	0.1	210.00	210.00	-0.1	2,415	0.00%
2019/03/12	1	205.50	33	206.42	206.00	-32	2,452	-1.30%
2019/03/11	0	0.00	4	202.00	204.50	-4	2,471	-0.16%
2019/03/08	0	0.00	3	196.67	197.50	-3	2,505	-0.12%
2019/03/06	10	196.45	10	195.60	200.00	0	2,557	0.00%
2019/03/05	21	192.17	8	191.31	191.00	13	2,560	0.51%
2019/03/04	12	192.88	1	194.50	195.00	11	2,630	0.42%
2019/02/25	1	193.00	1	195.00	197.00	0	2,734	0.00%
2019/02/22	4	198.50	0	0.00	196.50	4	2,789	0.14%
2019/02/21	20	203.50	1	204.00	203.50	19	2,826	0.67%
2019/02/20	2	199.50	15	199.50	198.50	-13	2,880	-0.45%
2019/02/19	17	198.18	0	0.00	199.50	17	2,939	0.58%
2019/02/18	0	0.00	36	196.11	198.50	-36	3,001	-1.20%
2019/02/15	1	188.50	0	0.00	190.00	1	3,020	0.03%
2019/02/14	19	192.63	14	193.36	190.50	5	3,117	0.16%
2019/02/13	2	187.50	0	0.00	189.00	2	3,182	0.06%
2019/02/12	4	188.50	4	191.25	190.00	0	3,223	0.00%
2019/02/11	8	185.50	18	185.39	187.50	-10	3,323	-0.30%
2019/01/30	6	181.50	6	183.50	179.00	0	3,393	0.00%
2019/01/29	10	181.00	0	0.00	181.00	10	3,465	0.29%
2019/01/28	7	186.07	7	188.00	185.50	0	3,559	0.00%
2019/01/24	10	183.00	0	0.00	185.50	10	3,807	0.26%
2019/01/23	0	0.00	5	190.50	189.50	-5	3,885	-0.13%
2019/01/22	5	186.50	0	0.00	187.00	5	3,886	0.13%
2019/01/21	15	198.57	7	202.36	194.50	8	3,877	0.21%
2019/01/17	2	208.75	0	0.00	208.00	2	4,098	0.05%
2019/01/15	3	208.00	3	208.00	212.00	0	4,163	0.00%
2019/01/11	2	211.25	3	210.17	210.50	-1	4,186	-0.02%
2019/01/10	2	199.00	3	201.00	202.00	-1	4,197	-0.02%
2019/01/09	3	198.50	3	200.17	198.50	0	4,282	0.00%
2019/01/07	1	197.50	1	199.00	195.00	0	4,387	0.00%
2019/01/03	1	208.50	1	211.00	206.50	0	4,405	0.00%
2019/01/02	2	221.50	0	0.00	219.50	2	4,387	0.05%
2018/12/28	1	215.50	1	217.00	224.00	0	4,390	0.00%
2018/12/27	9	213.72	15	213.90	215.00	-6	4,432	-0.14%
2018/12/26	1	203.50	1	208.50	204.50	0	4,404	0.00%
2018/12/25	1	201.00	2	201.50	204.50	-1	4,435	-0.02%
2018/12/24	0	0.00	1	206.00	206.00	-1	4,590	-0.02%
2018/12/22	0	0.00	24	202.06	202.00	-24	4,655	-0.52%
2018/12/21	1	203.00	101	198.94	204.50	-100	4,731	-2.11%	大賣/
2018/12/20	1	201.50	1	203.50	199.00	0	4,705	0.00%
2018/12/19	1	203.00	50	201.26	200.00	-49	4,697	-1.04%
2018/12/18	0	0.00	2	202.75	205.50	-2	4,690	-0.04%
2018/12/17	1	203.50	0	0.00	203.00	1	4,680	0.02%
2018/12/14	1	209.00	111	207.79	206.00	-110	4,692	-2.34%	大賣/鉅額交易
2018/12/13	8	206.63	5	209.00	205.00	3	4,676	0.06%
2018/12/12	32	205.28	2	207.25	203.00	30	4,666	0.64%
2018/12/11	0	0.00	1	201.00	201.00	-1	4,664	-0.02%
2018/12/10	14	192.71	14	194.29	196.50	0	4,648	0.00%
2018/12/07	8	194.13	14	195.50	196.00	-6	4,646	-0.13%
2018/12/06	6	188.83	1	191.50	189.00	5	4,665	0.11%
2018/12/05	14	199.61	54	199.89	198.50	-40	4,649	-0.86%
2018/12/04	11	205.05	35	204.94	198.50	-24	4,648	-0.52%
2018/12/03	3	209.33	18	210.89	212.00	-15	4,623	-0.32%
2018/11/30	0	0.00	25	192.82	196.00	-25	4,589	-0.54%
2018/11/29	12	196.13	13	196.35	191.00	-1	4,660	-0.02%
2018/11/28	19	191.63	18	192.89	194.00	1	4,655	0.02%
2018/11/27	17	190.32	29	189.90	190.00	-12	4,628	-0.26%
2018/11/26	26	183.13	29	183.76	184.00	-3	4,603	-0.07%
2018/11/23	7	178.79	3.2	179.33	176.50	3.8	4,581	0.08%
2018/11/22	3	184.67	98	183.70	181.00	-95	4,594	-2.07%
2018/11/21	0	0.00	15	188.80	185.00	-15	4,595	-0.33%
2018/11/20	1	192.00	43	193.06	189.50	-42	4,579	-0.92%
2018/11/19	11	189.14	51	191.01	194.50	-40	4,608	-0.87%
2018/11/16	7	186.79	377	186.03	185.00	-370	4,545	-8.14%	大賣/鉅額交易
2018/11/15	32	186.67	239.7	185.08	182.50	-207.7	4,480	-4.64%	大賣/鉅額交易
2018/11/14	7	185.36	6	187.25	183.00	1	4,414	0.02%
2018/11/13	23	169.98	24	171.52	185.00	-1	4,355	-0.02%
2018/11/12	12	185.17	100	181.75	175.50	-88	4,278	-2.06%
2018/11/09	3	178.83	2	182.00	181.00	1	4,250	0.02%
2018/11/08	22	180.36	27	180.57	181.00	-5	4,230	-0.12%
2018/11/07	40	174.35	7	178.57	177.50	33	4,147	0.80%
2018/11/06	37	168.24	115	172.56	165.00	-78	4,104	-1.90%	大賣/
2018/11/05	3	175.67	34	181.32	176.00	-31	4,018	-0.77%
2018/11/02	32	170.17	18	170.31	179.50	14	3,910	0.36%
2018/11/01	10	166.50	0	0.00	163.50	10	3,759	0.27%
2018/10/31	13	165.15	9	163.83	165.00	4	3,656	0.11%
2018/10/29	77	157.70	10	155.25	156.00	67	3,566	1.88%
2018/10/26	24	153.19	13	153.38	149.00	11	3,538	0.31%
2018/10/25	21	153.19	13	155.38	157.50	8	3,416	0.23%
2018/10/24	2	153.50	8	152.13	148.50	-6	3,266	-0.18%
2018/10/23	0	0.00	1	144.50	144.00	-1	3,204	-0.03%
2018/10/22	8	152.00	0	0.00	151.50	8	3,192	0.25%
2018/10/18	13	153.62	5	154.50	153.00	8	3,145	0.25%
2018/10/17	2	151.50	4	151.00	150.00	-2	3,115	-0.06%
2018/10/15	54	144.16	53	144.06	140.50	1	3,017	0.03%
2018/10/12	1	127.50	5	125.00	135.50	-4	2,944	-0.14%
2018/10/09	105	139.39	5	142.00	137.00	100	2,877	3.48%	大買/
2018/10/05	6	153.33	4	156.25	149.50	2	2,786	0.07%
2018/10/03	5	162.70	3	164.50	167.00	2	2,672	0.07%
2018/10/02	234	166.23	19	170.32	167.00	215	2,664	8.07%	大買/鉅額交易
2018/10/01	250	158.70	0	0.00	159.50	250	2,498	10.01%	大買/鉅額交易
2018/09/28	4	141.13	3	141.00	145.00	1	2,460	0.04%
2018/09/27	10	154.00	10	153.00	150.50	0	2,419	0.00%
2018/09/25	6	156.33	5	156.50	155.50	1	2,492	0.04%
2018/09/21	0	0.00	0.3	156.00	155.00	-0.3	2,508	-0.01%
2018/09/20	3	153.00	3	153.00	150.50	0	2,501	0.00%
2018/09/10	1	145.00	31	152.50	141.00	-30	2,362	-1.27%
2018/09/07	8	164.50	0.8	159.00	156.50	7.2	2,321	0.31%
2018/09/06	31	167.42	9	166.94	169.50	22	2,284	0.96%
2018/09/05	159	168.20	9	169.44	165.50	150	2,268	6.61%	大買/鉅額交易
2018/09/03	5	156.40	0	0.00	155.00	5	2,192	0.23%
2018/08/31	1	158.00	28	159.82	159.50	-27	2,263	-1.19%
2018/08/30	2	154.00	0	0.00	155.00	2	2,233	0.09%
2018/08/29	103	152.43	3	153.00	154.00	100	2,224	4.50%	大買/
2018/08/28	0	0.00	275	150.04	150.50	-275	2,210	-12.44%	大賣/鉅額交易
2018/08/27	1	149.00	1	151.00	150.00	0	2,205	0.00%
2018/08/24	128	144.57	41	145.90	144.50	87	2,153	4.04%	大買/
2018/08/23	5	160.00	5	160.30	158.00	0	2,074	0.00%
2018/08/22	1	166.50	1	167.50	164.00	0	2,064	0.00%
2018/08/21	12	168.42	12	167.96	166.00	0	2,051	0.00%
2018/08/20	1	163.00	1	164.00	170.00	0	2,038	0.00%
2018/08/17	3	171.00	32.7	172.92	170.00	-29.7	2,019	-1.47%
2018/08/16	3	169.17	0.4	171.00	169.50	2.6	1,999	0.13%
2018/08/15	3	181.83	0	0.00	178.00	3	1,946	0.15%
2018/08/14	12	187.67	12	185.00	184.00	0	1,952	0.00%
2018/08/13	1	193.00	73	192.86	191.00	-72	1,914	-3.76%
2018/08/10	2	212.50	2	214.00	211.00	0	1,859	0.00%
2018/08/08	2	221.00	38	221.82	215.00	-36	1,868	-1.93%
2018/08/07	1	214.50	1	216.00	216.00	0	1,851	0.00%
2018/08/06	2	217.00	2	217.00	217.50	0	1,882	0.00%
2018/08/03	11	209.23	2	210.00	210.00	9	1,854	0.49%
2018/08/02	74	204.32	15	200.53	200.00	59	1,817	3.25%
2018/08/01	1	197.00	0	0.00	203.00	1	1,793	0.06%
2018/07/30	2	194.50	0	0.00	194.00	2	1,827	0.11%
2018/07/24	2	193.00	0.2	196.00	194.00	1.8	1,917	0.10%
2018/07/19	1	209.00	1	209.50	205.00	0	1,900	0.00%
2018/07/18	2	202.50	0	0.00	205.00	2	1,899	0.11%
2018/07/17	5	207.60	0	0.00	205.00	5	1,891	0.26%
2018/07/16	1	215.00	1	216.00	211.50	0	1,895	0.00%
2018/07/13	2	210.00	0	0.00	214.00	2	1,901	0.11%
2018/07/12	2	207.00	0	0.00	211.00	2	1,913	0.10%
2018/07/11	4	205.63	53	207.22	209.50	-49	1,922	-2.55%
2018/07/10	54	207.41	24	202.52	206.00	30	1,905	1.57%
2018/07/09	2	190.50	10	191.50	192.50	-8	1,883	-0.42%
2018/07/06	3	190.00	0	0.00	191.50	3	1,910	0.16%
2018/07/04	135	202.45	39	210.22	198.00	96	1,964	4.89%	大買/
2018/07/03	90	221.09	0	0.00	219.50	90	1,953	4.61%
2018/07/02	50	220.47	0	0.00	225.00	50	1,983	2.52%
2018/06/29	1	215.00	0	0.00	214.50	1	1,990	0.05%
2018/06/28	4	215.50	51	216.69	211.00	-47	1,995	-2.35%
2018/06/27	0	0.00	5	221.50	220.00	-5	2,045	-0.24%
2018/06/22	3	223.00	0	0.00	230.00	3	2,131	0.14%
2018/06/21	2	224.00	0	0.00	227.00	2	2,107	0.09%
2018/06/20	65	218.47	3	222.00	217.00	62	2,097	2.96%
2018/06/19	1	240.00	1	239.00	234.00	0	2,069	0.00%
2018/06/15	6	237.67	0	0.00	238.50	6	2,066	0.29%
2018/06/14	4	231.88	0	0.00	232.00	4	2,058	0.19%
2018/06/13	100	241.75	0	0.00	238.00	100	2,063	4.85%
2018/06/12	1	240.00	0	0.00	235.50	1	2,043	0.05%
2018/06/11	0	0.00	130	234.99	235.00	-130	2,014	-6.45%	大賣/鉅額交易
2018/06/08	15	245.50	8	249.13	237.50	7	2,018	0.35%
2018/06/07	2	245.50	2	246.50	250.00	0	1,941	0.00%
2018/06/04	5	212.50	13	219.50	225.00	-8	1,905	-0.42%
2018/06/01	0	0.00	9.2	208.77	209.00	-9.2	1,870	-0.49%
2018/05/31	1	209.50	0	0.00	211.00	1	1,885	0.05%
2018/05/29	0	0.00	5	207.50	206.50	-5	1,852	-0.27%
2018/05/28	6	211.83	1	210.50	210.00	5	1,857	0.27%
2018/05/22	0	0.00	10	216.00	208.50	-10	1,844	-0.54%
2018/05/16	3	203.00	9	206.44	202.50	-6	1,809	-0.33%
2018/05/15	16	206.94	16	209.81	206.00	0	1,803	0.00%
2018/05/14	2	209.50	0	0.00	209.00	2	1,806	0.11%
2018/05/09	0	0.00	5	217.50	216.50	-5	1,735	-0.29%
2018/05/08	3	223.83	3	225.67	223.00	0	1,710	0.00%
2018/05/04	6	203.92	17	200.97	208.00	-11	1,669	-0.66%
2018/05/03	22	210.52	19	211.50	206.00	3	1,614	0.19%
2018/04/27	0	0.00	6	212.00	222.00	-6	1,600	-0.37%
2018/04/26	0	0.00	7	224.79	217.00	-7	1,598	-0.44%
2018/04/25	0	0.00	8	223.50	220.50	-8	1,601	-0.50%
2018/04/24	31	226.24	15	225.90	220.00	16	1,586	1.01%
2018/04/23	15	239.03	9	238.50	236.50	6	1,567	0.38%
2018/04/13	0	0.00	1	249.50	256.00	-1	1,528	-0.07%
2018/04/11	1	247.50	43	245.80	240.00	-42	1,511	-2.78%
2018/04/10	10	240.60	27	242.69	242.00	-17	1,506	-1.13%
2018/04/09	1	242.50	30	242.47	242.50	-29	1,433	-2.02%
2018/04/03	19	220.55	2	220.75	220.50	17	1,370	1.24%
2018/04/02	9	233.00	8	232.75	231.00	1	1,319	0.08%
2018/03/31	14	239.32	22	239.23	240.00	-8	1,288	-0.62%
2018/03/30	21	236.79	1	248.00	235.00	20	1,269	1.57%
2018/03/29	27	244.24	35	245.09	242.00	-8	1,224	-0.65%
2018/03/28	14	260.14	21	260.07	258.00	-7	1,199	-0.58%
2018/03/23	1	267.00	0	0.00	276.00	1	1,174	0.09%
2018/03/21	33	285.24	0	0.00	282.00	33	1,206	2.73%
2018/03/19	33	289.17	2	288.00	285.00	31	1,218	2.54%
2018/03/15	5	288.70	0	0.00	289.00	5	1,242	0.40%
2018/03/09	6	283.00	0	0.00	285.00	6	1,277	0.47%
2018/03/08	59	280.25	1	280.00	277.50	58	1,273	4.55%
2018/03/07	0	0.00	1	266.00	265.00	-1	1,259	-0.08%
2018/03/06	0	0.00	102	261.40	262.00	-102	1,272	-8.02%	大賣/鉅額交易
2018/03/05	1	260.00	0	0.00	251.00	1	1,261	0.08%
2018/02/27	1	267.00	1	268.00	266.00	0	1,252	0.00%
2018/02/26	0	0.00	50	268.66	268.50	-50	1,247	-4.01%
2018/02/23	0	0.00	2	265.00	265.00	-2	1,250	-0.16%
2018/02/21	0	0.00	4	252.87	253.00	-4	1,246	-0.32%
2018/02/12	1	234.00	0	0.00	239.00	1	1,249	0.08%
2018/02/08	10	252.85	0	0.00	247.00	10	1,318	0.76%
2018/02/02	1	268.00	0	0.00	270.50	1	1,456	0.07%
2018/02/01	1	275.00	0	0.00	274.00	1	1,465	0.07%
2018/01/25	0	0.00	1	273.00	276.00	-1	1,585	-0.06%
2018/01/24	3	273.67	4	271.25	275.50	-1	1,582	-0.06%
2018/01/22	1	252.00	0	0.00	259.00	1	1,574	0.06%
2018/01/19	1	260.00	1	268.00	261.00	0	1,617	0.00%
2018/01/16	73	265.55	3	265.67	265.00	70	1,630	4.29%
2018/01/10	2	263.00	146	262.84	262.50	-144	1,802	-7.99%	大賣/鉅額交易
2018/01/08	1	281.00	1	281.00	272.00	0	1,832	0.00%
2018/01/05	0	0.00	15	269.57	269.50	-15	1,837	-0.82%
2018/01/04	82	270.00	0	0.00	273.50	82	1,871	4.38%