台達電 (2308)-第一金-中山券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676張
產業
上市電子零組件類股
2200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

台達電 (2308)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	11.4	329.49	327.50	-11.4	11,871	-0.10%
2024/05/02	1.1	309.08	0	0.00	309.50	1.1	11,660	0.01%
2024/04/30	1	325.41	1	325.00	320.50	0	11,552	0.00%
2024/04/29	0	322.50	0.1	321.00	321.00	-0.1	11,523	0.00%
2024/04/26	0	0.00	7	313.86	315.00	-7	11,528	-0.06%
2024/04/25	0.1	309.00	10.2	306.55	306.00	-10.1	11,440	-0.09%
2024/04/24	0	303.50	1.4	303.46	304.00	-1.4	11,454	-0.01%
2024/04/23	2.3	299.10	3	298.33	297.50	-0.7	11,630	-0.01%
2024/04/22	4	297.25	2	300.00	300.00	2	11,707	0.02%
2024/04/19	52.4	303.68	2	300.00	298.50	50.4	11,655	0.43%
2024/04/18	1.1	300.91	1.5	308.76	309.00	-0.4	11,503	0.00%
2024/04/17	1.2	299.09	0	0.00	300.50	1.2	11,382	0.01%
2024/04/16	18	295.21	2.5	295.40	293.00	15.5	11,428	0.14%
2024/04/15	11.4	308.85	1	310.50	308.00	10.4	11,364	0.09%
2024/04/12	13.2	319.06	3	317.00	317.00	10.2	11,250	0.09%
2024/04/11	10.1	317.74	0	0.00	319.50	10.1	11,177	0.09%
2024/04/10	2.2	330.31	0	0.00	328.00	2.2	10,983	0.02%
2024/04/09	1.4	333.44	0	0.00	334.00	1.4	10,950	0.01%
2024/04/08	1	338.00	30	336.27	334.00	-29	10,910	-0.27%
2024/04/03	0.1	334.00	1	334.00	332.00	-0.9	10,795	-0.01%
2024/04/02	0.2	334.93	1	334.54	338.00	-0.8	10,773	-0.01%
2024/04/01	1.3	337.32	0	0.00	334.50	1.3	10,704	0.01%
2024/03/29	2	344.73	0.9	346.06	341.00	1.1	10,582	0.01%
2024/03/28	5	344.40	3	344.99	342.50	2	10,405	0.02%
2024/03/27	12	345.00	12	341.54	341.50	0	10,303	0.00%
2024/03/26	2.1	347.00	57.2	348.78	343.50	-55.2	10,120	-0.55%
2024/03/25	21.1	356.52	22.1	355.97	352.50	-1.1	9,830	-0.01%
2024/03/22	67.4	349.47	69.1	356.24	358.00	-1.7	9,577	-0.02%
2024/03/21	15.7	328.94	30.5	331.95	338.00	-14.8	8,616	-0.17%
2024/03/20	14	320.00	15	318.00	316.00	-1	8,247	-0.01%
2024/03/19	7.1	313.55	25	316.42	320.00	-17.9	8,104	-0.22%
2024/03/18	2	304.00	0	0.00	306.00	2	7,874	0.03%
2024/03/15	0.1	305.85	5	306.70	303.00	-4.9	7,937	-0.06%
2024/03/14	1.4	310.94	1	311.00	310.50	0.4	7,801	0.01%
2024/03/13	7	315.85	17.1	314.85	314.50	-10.1	7,698	-0.13%
2024/03/12	19.1	314.56	14	311.32	312.50	5.1	7,540	0.07%
2024/03/11	4	308.88	3	307.67	308.00	1	7,417	0.01%
2024/03/08	9.1	309.77	18.7	310.48	312.00	-9.6	7,338	-0.13%
2024/03/07	10.2	298.27	10	298.00	297.00	0.2	6,824	0.00%
2024/03/06	1.3	295.69	4.3	295.15	295.00	-3	6,725	-0.04%
2024/03/05	2.8	291.56	1	290.50	290.50	1.8	6,720	0.03%
2024/03/04	7	295.14	1	297.00	293.50	6	6,654	0.09%
2024/03/01	1.4	293.32	2	293.75	293.50	-0.6	6,504	-0.01%
2024/02/29	4	293.50	1.1	294.00	294.50	3	6,488	0.05%
2024/02/27	12.4	289.89	0	0.00	289.00	12.4	6,458	0.19%
2024/02/26	0.1	294.50	2	294.50	295.00	-1.9	6,412	-0.03%
2024/02/23	0.1	294.00	1	294.00	292.50	-0.9	6,404	-0.01%
2024/02/22	0	0.00	1	293.00	293.50	-1	6,351	-0.02%
2024/02/21	0	290.50	1	290.00	291.00	-1	6,340	-0.02%
2024/02/20	0.2	292.21	3	292.67	292.50	-2.8	6,320	-0.04%
2024/02/19	1.2	292.20	4	293.00	292.00	-2.8	6,335	-0.04%
2024/02/16	0.1	291.50	1.1	291.96	291.50	-1	6,385	-0.02%
2024/02/15	1	283.04	3	292.97	284.50	-2	6,357	-0.03%
2024/02/05	0.1	288.14	5	288.00	287.50	-4.9	6,132	-0.08%
2024/02/02	1.1	288.50	0	0.00	286.00	1.1	6,115	0.02%
2024/02/01	0	0.00	2	283.00	285.00	-2	6,110	-0.03%
2024/01/31	0.5	282.94	1	281.00	280.00	-0.5	6,117	-0.01%
2024/01/30	2.1	288.64	2	288.00	286.00	0.1	5,976	0.00%
2024/01/29	0.1	292.00	0	0.00	293.00	0.1	6,004	0.00%
2024/01/26	1	289.47	3	287.83	287.50	-2	6,080	-0.03%
2024/01/25	12.7	284.63	0	0.00	284.00	12.7	6,156	0.21%
2024/01/24	2.1	292.46	0	0.00	289.00	2.1	6,165	0.03%
2024/01/23	1	292.00	0	0.00	293.50	1	6,207	0.02%
2024/01/22	1.1	289.97	0	291.50	291.00	1.1	6,166	0.02%
2024/01/19	3.2	285.27	0	0.00	285.00	3.2	6,104	0.05%
2024/01/18	8.5	278.00	201	277.53	277.00	-192.5	6,107	-3.15%	大賣/鉅額交易
2024/01/17	15.5	281.56	0	0.00	279.50	15.5	6,057	0.26%
2024/01/16	2.4	290.40	0	0.00	289.50	2.4	5,892	0.04%
2024/01/15	1.3	296.04	1	296.50	295.50	0.3	5,752	0.01%
2024/01/12	0.2	293.75	0	0.00	293.50	0.2	5,865	0.00%
2024/01/11	4.4	292.09	2	293.75	293.00	2.4	5,862	0.04%
2024/01/10	1.7	291.21	0	0.00	291.00	1.7	5,843	0.03%
2024/01/09	11.1	299.71	2	302.50	295.50	9.1	5,702	0.16%
2024/01/05	1	305.04	1	307.50	304.50	0	5,659	0.00%
2024/01/04	1.1	304.14	0	0.00	304.00	1.1	5,688	0.02%
2024/01/03	3.2	304.86	4	304.63	304.50	-0.8	5,779	-0.01%
2023/12/29	1	312.50	1.2	312.17	313.50	-0.2	5,791	0.00%
2023/12/28	1	314.48	1	313.50	313.00	0	5,826	0.00%
2023/12/27	1.3	311.64	1.1	313.00	313.00	0.2	5,883	0.00%
2023/12/26	1.1	311.01	1.4	309.11	310.50	-0.2	5,907	0.00%
2023/12/21	1.1	304.09	0	0.00	303.50	1.1	6,072	0.02%
2023/12/20	0	307.00	0	0.00	305.50	0	6,150	0.00%
2023/12/19	3.2	303.22	0	0.00	302.50	3.2	6,138	0.05%
2023/12/18	1.1	307.52	0	0.00	307.00	1.1	6,178	0.02%
2023/12/15	0	0.00	8.5	314.77	313.00	-8.5	6,146	-0.14%
2023/12/14	5	305.20	2	307.00	305.50	3	6,008	0.05%
2023/12/13	2.2	301.49	2	302.50	303.00	0.2	6,011	0.00%
2023/12/12	1.6	304.82	2	304.00	301.00	-0.4	5,999	-0.01%
2023/12/11	1.1	309.27	0	0.00	310.50	1.1	5,934	0.02%
2023/12/08	0	0.00	1	313.00	312.50	-1	5,941	-0.02%
2023/12/07	0	311.50	0	0.00	311.00	0	5,973	0.00%
2023/12/06	1.1	311.59	0.3	311.50	310.00	0.8	6,025	0.01%
2023/12/05	2.1	313.02	0.2	311.50	310.50	1.9	6,011	0.03%
2023/12/04	0	0.00	5.1	318.04	320.50	-5.1	5,951	-0.09%
2023/12/01	1	319.50	1	319.50	319.50	0	6,001	0.00%
2023/11/29	3.1	317.52	1	318.00	317.00	2.1	5,930	0.03%
2023/11/27	0	315.50	0	0.00	314.50	0	5,879	0.00%
2023/11/24	0.1	318.00	4	319.24	316.50	-3.9	5,880	-0.07%
2023/11/22	0.2	308.00	0	0.00	307.50	0.2	5,845	0.00%
2023/11/21	1	310.50	0	0.00	310.50	1	5,871	0.02%
2023/11/17	2	307.00	0	0.00	305.00	2	5,912	0.03%
2023/11/16	0	0.00	3	307.50	305.00	-3	5,923	-0.05%
2023/11/15	1.1	307.47	0.4	307.00	306.50	0.7	5,902	0.01%
2023/11/14	0	298.50	0	0.00	299.50	0	5,918	0.00%
2023/11/13	1	300.50	1	300.50	299.50	0	5,947	0.00%
2023/11/08	5.1	301.51	1.1	302.00	301.00	4	6,034	0.07%
2023/11/06	5	310.10	1.3	310.38	308.00	3.7	6,106	0.06%
2023/11/03	1.3	303.85	0.6	304.59	304.00	0.8	6,010	0.01%
2023/11/02	0.1	296.50	5.7	297.92	298.50	-5.6	5,943	-0.09%
2023/11/01	8.1	286.76	1.6	286.63	287.00	6.5	5,924	0.11%
2023/10/30	1	295.00	0	0.00	295.00	1	6,209	0.02%
2023/10/27	0.1	299.55	0	0.00	295.00	0.1	6,405	0.00%
2023/10/26	2.3	299.82	33	299.73	298.00	-30.7	6,666	-0.46%
2023/10/25	3	306.16	1	306.50	305.50	2	6,654	0.03%
2023/10/24	13	308.31	1	304.00	308.00	12	6,595	0.18%
2023/10/23	0	310.50	0	0.00	309.50	0	6,543	0.00%
2023/10/20	6.5	310.96	32	310.05	309.00	-25.6	6,628	-0.39%
2023/10/19	0.1	314.00	0	0.00	317.50	0.1	6,545	0.00%
2023/10/18	0.2	319.66	0	0.00	317.50	0.2	6,589	0.00%
2023/10/16	2	326.26	0	0.00	325.00	2	6,623	0.03%
2023/10/13	0.2	330.25	2	329.50	328.50	-1.8	6,669	-0.03%
2023/10/12	0.2	336.79	0	0.00	336.00	0.2	6,647	0.00%
2023/10/11	0.1	336.50	0	0.00	338.50	0.1	6,721	0.00%
2023/10/06	0	0.00	0	339.00	337.50	0	6,828	0.00%
2023/10/03	0.1	338.00	1	337.00	336.50	-0.9	6,933	-0.01%
2023/10/02	0	336.00	0	0.00	335.50	0	6,932	0.00%
2023/09/28	5	323.00	0	0.00	324.50	5	7,020	0.07%
2023/09/27	0.1	323.38	0	0.00	323.00	0.1	7,075	0.00%
2023/09/25	0.1	336.50	0	0.00	336.50	0.1	7,247	0.00%
2023/09/21	0	325.00	3	325.00	325.00	-3	7,321	-0.04%
2023/09/20	3	331.00	0	0.00	330.50	3	7,280	0.04%
2023/09/18	4	334.50	0	0.00	330.50	4	7,598	0.05%
2023/09/15	3	340.50	3	339.50	340.00	0	7,762	0.00%
2023/09/14	1.5	338.67	0	0.00	338.00	1.5	7,877	0.02%
2023/09/12	0.5	332.00	1	333.00	332.50	-0.5	8,360	-0.01%
2023/09/11	5.7	333.50	0	0.00	331.50	5.7	8,651	0.07%
2023/09/07	0	0.00	5	345.30	343.00	-5	9,100	-0.05%
2023/09/06	31	345.00	0	0.00	345.00	31	9,296	0.33%
2023/09/04	0.1	345.00	0	0.00	346.00	0.1	9,405	0.00%
2023/09/01	0.5	345.50	2	347.25	346.00	-1.5	9,557	-0.02%
2023/08/31	0	0.00	1	346.50	346.00	-1	9,592	-0.01%
2023/08/30	0	0.00	1	349.00	346.50	-1	9,628	-0.01%
2023/08/29	1	343.00	1	342.50	346.50	0	9,712	0.00%
2023/08/28	0.1	342.93	2	341.25	342.50	-1.9	9,696	-0.02%
2023/08/25	0	347.00	0	0.00	345.50	0	9,795	0.00%
2023/08/23	1	347.50	0	0.00	348.00	1	9,787	0.01%
2023/08/22	0	348.50	0	0.00	349.50	0	9,963	0.00%
2023/08/21	0.1	342.50	0	0.00	343.00	0.1	10,001	0.00%
2023/08/18	1.4	338.66	1	338.50	341.50	0.4	9,988	0.00%
2023/08/17	2.1	347.53	0	0.00	348.00	2.1	9,892	0.02%
2023/08/16	1.1	350.90	0	0.00	350.00	1.1	9,820	0.01%
2023/08/15	0	351.50	0	352.00	351.50	0	9,831	0.00%
2023/08/14	0.1	349.50	14	350.00	350.50	-13.9	9,822	-0.14%
2023/08/11	0.3	357.46	0	0.00	357.00	0.3	9,848	0.00%
2023/08/10	37	349.61	0	0.00	351.50	37	9,791	0.38%
2023/08/09	2.1	357.06	0	0.00	357.50	2.1	9,727	0.02%
2023/08/08	1.1	358.47	0	361.50	360.50	1.1	9,738	0.01%
2023/08/07	0.1	368.00	0	0.00	363.50	0.1	9,713	0.00%
2023/08/02	16.3	360.90	3	373.83	361.00	13.3	9,505	0.14%
2023/08/01	15	365.80	2	364.50	372.50	13	9,159	0.14%
2023/07/31	8	375.32	2	377.00	365.50	6	8,946	0.07%
2023/07/28	3.1	357.94	1	361.17	366.50	2	8,651	0.02%
2023/07/25	0	0.00	3.2	366.91	364.00	-3.2	8,722	-0.04%
2023/07/24	2	354.50	0	0.00	361.00	2	8,664	0.02%
2023/07/21	0	0.00	2	359.75	359.50	-2	8,724	-0.02%
2023/07/20	0.2	357.00	0	0.00	356.50	0.2	8,725	0.00%
2023/07/19	9.1	356.90	0	0.00	357.00	9.1	8,726	0.10%
2023/07/18	0	0.00	1	376.50	365.50	-1	8,706	-0.01%
2023/07/17	0	0.00	0.2	369.67	368.50	-0.2	8,665	0.00%
2023/07/14	9	363.00	0	368.00	368.00	9	8,671	0.10%
2023/07/13	10	370.75	2	372.25	370.50	8	8,592	0.09%
2023/07/12	2	360.25	0	0.00	363.00	2	8,481	0.02%
2023/07/11	6.2	358.95	1	361.00	359.50	5.2	8,712	0.06%
2023/07/10	1	350.00	1	348.50	348.50	0	8,663	0.00%
2023/07/07	10	347.80	0	0.00	348.00	10	8,645	0.12%
2023/07/06	15.3	356.29	0	0.00	354.00	15.3	8,604	0.18%
2023/07/05	4	364.63	0	0.00	366.00	4	8,456	0.05%
2023/07/04	0.1	365.00	0	0.00	367.00	0.1	8,386	0.00%
2023/07/03	6	356.58	0	0.00	362.50	6	8,333	0.07%
2023/06/30	64.5	340.71	0	0.00	344.50	64.5	8,191	0.79%
2023/06/29	6	349.58	1.1	351.94	349.50	4.9	8,124	0.06%
2023/06/27	3.1	349.76	2	349.75	345.00	1.1	8,099	0.01%
2023/06/26	20.1	347.86	0	0.00	348.00	20.1	8,031	0.25%
2023/06/21	18	363.00	0	0.00	364.00	18	7,849	0.23%
2023/06/20	10	370.75	10	369.52	369.00	0	7,663	0.00%
2023/06/19	10	368.05	4	370.38	375.50	6	7,520	0.08%
2023/06/16	41	377.00	40	379.03	371.50	1	7,356	0.01%
2023/06/15	5.1	368.12	8	366.19	370.00	-2.9	6,961	-0.04%
2023/06/14	10	352.25	11	353.50	353.00	-1	6,673	-0.01%
2023/06/13	8	343.99	35.4	339.71	343.00	-27.4	6,422	-0.43%
2023/06/12	0	0.00	0.1	341.50	336.00	-0.1	6,199	0.00%
2023/06/09	6	325.50	0	0.00	323.00	6	6,062	0.10%
2023/06/07	0.1	320.00	5.1	328.00	328.50	-5	5,959	-0.08%
2023/06/05	1	318.50	0	0.00	319.50	1	5,826	0.02%
2023/06/02	1	312.50	0	0.00	315.00	1	5,989	0.02%
2023/05/31	0	0.00	1	314.00	316.50	-1	5,947	-0.02%
2023/05/26	0	0.00	2.1	318.45	318.00	-2.1	5,899	-0.03%
2023/05/25	0.1	307.00	1	306.00	308.00	-1	5,791	-0.02%
2023/05/23	0	0.00	1	303.50	302.50	-1	5,777	-0.02%
2023/05/19	0	0.00	0.1	308.00	306.50	-0.1	5,779	0.00%
2023/05/17	1	306.00	0	0.00	305.00	1	5,729	0.02%
2023/05/15	1	300.50	0	0.00	300.50	1	5,704	0.02%
2023/05/12	0.1	298.00	0	0.00	297.50	0.1	5,716	0.00%
2023/05/11	0.1	298.00	0	0.00	297.00	0.1	5,780	0.00%
2023/05/10	2.1	301.27	3	300.51	301.50	-1	5,829	-0.02%
2023/05/09	0	0.00	1	305.00	304.00	-1	5,846	-0.02%
2023/05/08	0	0.00	1.5	303.47	305.50	-1.5	5,872	-0.02%
2023/05/05	0	0.00	1	300.50	303.00	-1	5,953	-0.02%
2023/05/02	1.1	300.23	0	0.00	298.00	1.1	6,157	0.02%
2023/04/28	53	298.49	1	300.00	300.00	52	6,268	0.83%
2023/04/27	1	297.50	0	0.00	295.50	1	6,235	0.02%
2023/04/26	2	291.75	0	0.00	294.00	2	6,241	0.03%
2023/04/25	1	296.50	0	0.00	297.00	1	6,177	0.02%
2023/04/21	0.1	302.00	0	0.00	303.00	0.1	6,200	0.00%
2023/04/20	0	0.00	5	310.00	306.50	-5	6,150	-0.08%
2023/04/19	1	305.00	0	0.00	305.50	1	6,182	0.02%
2023/04/18	1	309.00	1	309.00	307.50	0	6,219	0.00%
2023/04/17	31	310.66	1	310.00	310.00	30	6,239	0.48%
2023/04/14	30.1	315.89	37	314.07	314.50	-6.9	6,200	-0.11%
2023/04/12	1	297.50	0	0.00	298.50	1	5,907	0.02%
2023/04/11	1	296.50	3	299.17	299.00	-2	5,890	-0.03%
2023/04/06	22	293.87	3	293.50	294.50	19	5,812	0.33%
2023/03/31	6	297.00	1	301.00	301.00	5	5,773	0.09%
2023/03/30	2	294.00	10	294.00	295.50	-8	5,729	-0.14%
2023/03/24	10	298.50	43.3	296.84	300.50	-33.3	5,686	-0.59%
2023/03/21	1	293.50	0	0.00	293.00	1	5,745	0.02%
2023/03/20	2	286.25	0	0.00	287.50	2	5,733	0.03%
2023/03/17	1.1	287.10	0	0.00	286.50	1.1	5,758	0.02%
2023/03/16	5.1	285.52	0	0.00	286.50	5.1	5,757	0.09%
2023/03/15	2	288.50	0	0.00	289.00	2	5,803	0.03%
2023/03/14	13	286.00	0.1	288.50	285.00	12.9	5,821	0.22%
2023/03/13	6	291.08	1	291.00	292.00	5	5,739	0.09%
2023/03/10	5.1	289.90	10	289.50	290.00	-4.9	5,743	-0.09%
2023/03/09	0	0.00	75	297.80	295.50	-75	5,756	-1.30%
2023/03/08	31	300.10	0	0.00	298.50	31	5,826	0.53%
2023/03/07	41	301.52	62	298.36	301.50	-21	5,820	-0.36%
2023/03/06	0	0.00	1	292.00	290.00	-1	5,662	-0.02%
2023/03/01	0.2	288.00	0	0.00	289.50	0.2	5,716	0.00%
2023/02/24	6	288.83	0	0.00	286.50	6	5,699	0.11%
2023/02/23	8	290.44	0	0.00	290.00	8	5,649	0.14%
2023/02/22	1	295.00	0	0.00	290.00	1	5,588	0.02%
2023/02/16	0	0.00	1.1	299.77	299.00	-1.1	5,823	-0.02%
2023/02/15	0	0.00	1	293.00	293.00	-1	5,936	-0.02%
2023/02/14	1	294.50	0	0.00	294.00	1	5,917	0.02%
2023/02/09	1	291.00	1	290.50	292.00	0	5,975	0.00%
2023/02/07	1	300.00	2	295.75	296.00	-1	5,855	-0.02%
2023/02/06	0	0.00	2	298.50	297.00	-2	5,927	-0.03%
2023/02/03	2	300.25	1	301.50	301.50	1	5,966	0.02%
2023/02/02	1	296.50	1.6	297.00	298.00	-0.6	5,943	-0.01%
2023/02/01	0	0.00	35.5	292.20	294.50	-35.5	5,918	-0.60%
2023/01/31	0	0.00	0	290.50	289.00	0	5,901	0.00%
2023/01/30	3	290.50	1.2	290.67	288.50	1.8	5,870	0.03%
2023/01/16	0.1	282.00	0	0.00	281.50	0.1	5,822	0.00%
2023/01/13	0.2	278.50	0	0.00	277.50	0.2	5,821	0.00%
2023/01/12	1.1	277.24	0	0.00	277.00	1.1	5,840	0.02%
2023/01/09	1	277.50	0	0.00	283.00	1	5,912	0.02%
2023/01/06	4.1	272.59	0.3	276.50	272.00	3.9	5,888	0.07%
2023/01/05	1.2	280.17	0	0.00	278.50	1.2	5,870	0.02%
2023/01/04	1	283.00	35	286.96	284.00	-34	5,910	-0.58%
2023/01/03	2	285.50	0	0.00	285.50	2	6,007	0.03%
2022/12/30	0.1	286.50	3	285.00	286.50	-2.9	6,022	-0.05%
2022/12/29	0	0.00	2	281.00	281.00	-2	6,145	-0.03%
2022/12/28	5	282.50	0	0.00	282.50	5	6,219	0.08%
2022/12/23	0	0.00	15	281.00	281.00	-15	6,314	-0.24%
2022/12/22	1	287.00	0	0.00	286.50	1	6,337	0.02%
2022/12/21	1	282.50	0	0.00	283.50	1	6,394	0.02%
2022/12/08	1	294.50	1	294.00	294.50	0	6,341	0.00%
2022/12/07	1	293.50	0	0.00	294.50	1	6,355	0.02%
2022/12/06	0	0.00	1	301.00	301.00	-1	6,334	-0.02%
2022/12/05	5	304.40	5	303.50	302.50	0	6,325	0.00%
2022/12/02	6	305.50	55.3	305.26	305.00	-49.3	6,404	-0.77%
2022/12/01	1	304.00	0.5	305.00	305.00	0.5	6,403	0.01%
2022/11/29	0	0.00	1	295.00	298.00	-1	6,266	-0.02%
2022/11/28	0.2	294.25	1	295.00	293.00	-0.8	6,246	-0.01%
2022/11/25	0	0.00	0.2	301.67	302.00	-0.2	6,239	0.00%
2022/11/24	11	301.14	3.1	301.95	302.00	7.9	6,203	0.13%
2022/11/23	6	296.33	60.4	296.35	295.50	-54.4	6,181	-0.88%
2022/11/22	10	292.50	130	292.06	293.50	-120	6,208	-1.93%	大賣/鉅額交易
2022/11/21	50	293.12	0	0.00	293.50	50	6,198	0.81%
2022/11/17	0	0.00	1	289.50	292.00	-1	6,157	-0.02%
2022/11/16	0.1	288.50	4	292.50	288.50	-3.9	6,191	-0.06%
2022/11/15	0	0.00	51	292.02	293.00	-51	6,108	-0.83%
2022/11/14	0	0.00	35	285.37	285.50	-35	5,980	-0.59%
2022/11/11	50	283.44	26	282.58	283.50	24	5,919	0.41%
2022/11/09	1	273.00	2	274.50	274.00	-1	5,787	-0.02%
2022/11/08	0	0.00	1	274.50	274.00	-1	5,811	-0.02%
2022/11/04	0	0.00	51	269.12	269.50	-51	5,873	-0.87%
2022/11/03	0.1	265.50	20.2	264.52	267.00	-20.2	5,942	-0.34%
2022/11/02	20.2	269.66	0	0.00	268.50	20.2	5,982	0.34%
2022/11/01	2	260.00	3	261.00	261.00	-1	5,890	-0.02%
2022/10/27	3	260.00	3	259.00	258.00	0	5,946	0.00%
2022/10/26	3	257.00	7	255.50	256.00	-4	6,026	-0.07%
2022/10/25	4.5	256.56	3	258.00	259.50	1.5	5,989	0.03%
2022/10/21	1	267.00	1	270.00	267.00	0	6,001	0.00%
2022/10/20	1	265.00	0.3	264.00	265.50	0.7	5,987	0.01%
2022/10/18	2	274.50	3	271.17	272.50	-1	5,938	-0.02%
2022/10/17	2	267.00	6	268.00	268.50	-4	5,911	-0.07%
2022/10/14	5	271.30	35	272.80	266.00	-30	5,871	-0.51%
2022/10/13	0.1	268.00	41	272.02	268.00	-40.9	5,867	-0.70%
2022/10/12	3	266.00	3	273.00	272.00	0	5,811	0.00%
2022/10/11	0.1	262.00	0	0.00	264.50	0.1	5,770	0.00%
2022/10/07	2	275.50	4	277.00	275.00	-2	5,720	-0.03%
2022/10/06	0	0.00	2.2	278.59	278.50	-2.2	5,778	-0.04%
2022/10/05	1	263.00	1.7	266.35	269.50	-0.7	5,777	-0.01%
2022/10/04	2	258.00	0	0.00	258.50	2	5,738	0.03%
2022/09/30	1	250.50	0	0.00	253.00	1	5,806	0.02%
2022/09/29	2	254.00	1	251.50	252.50	1	5,831	0.02%
2022/09/28	2.1	254.48	0	0.00	252.00	2.1	5,843	0.04%
2022/09/27	2.1	260.10	0	0.00	262.00	2.1	5,842	0.04%
2022/09/26	6	260.50	0	0.00	260.50	6	5,877	0.10%
2022/09/23	0	0.00	1	269.50	266.50	-1	5,917	-0.02%
2022/09/22	1	266.00	20	264.20	270.00	-19	5,978	-0.32%
2022/09/21	1	267.00	0	0.00	267.00	1	6,024	0.02%
2022/09/20	1	269.50	1	271.00	271.00	0	6,062	0.00%
2022/09/19	2	266.50	0.1	268.00	269.00	1.9	6,091	0.03%
2022/09/16	1	266.00	0	0.00	264.50	1	6,157	0.02%
2022/09/15	3	268.33	0	0.00	270.50	3	6,167	0.05%
2022/09/13	0	0.00	4	269.88	269.00	-4	6,135	-0.07%
2022/09/12	0.1	270.00	0	0.00	270.00	0.1	6,119	0.00%
2022/09/08	1.3	264.69	0.3	267.00	268.00	1.1	6,155	0.02%
2022/09/05	10	255.80	0	0.00	255.50	10	6,141	0.16%
2022/09/02	2	254.50	0	0.00	255.00	2	6,164	0.03%
2022/09/01	3.3	257.65	0	0.00	258.50	3.3	6,131	0.05%
2022/08/31	4	261.00	0	0.00	263.00	4	6,065	0.07%
2022/08/26	0	0.00	5	270.00	268.00	-5	5,979	-0.08%
2022/08/23	2	266.00	0.1	266.00	266.00	1.9	5,986	0.03%
2022/08/22	0	0.00	1.5	269.83	269.50	-1.5	5,968	-0.03%
2022/08/19	0	0.00	3	270.50	272.50	-3	5,988	-0.05%
2022/08/18	0	0.00	2	272.00	272.50	-2	5,984	-0.03%
2022/08/17	0	0.00	1	274.00	272.50	-1	6,006	-0.02%
2022/08/15	0	0.00	2.2	271.39	274.00	-2.2	5,951	-0.04%
2022/08/11	1	268.00	3.2	269.81	272.50	-2.2	5,864	-0.04%
2022/08/10	6	270.33	10	269.50	272.00	-4	5,811	-0.07%
2022/08/09	8	263.50	11	263.50	265.00	-3	5,751	-0.05%
2022/08/08	0	0.00	0.1	264.00	264.50	-0.1	5,692	0.00%
2022/08/05	0	0.00	1	265.00	262.50	-1	5,722	-0.02%
2022/08/04	0	0.00	1	262.97	261.00	-1	5,712	-0.02%
2022/08/03	0	0.00	1	262.00	264.00	-1	5,587	-0.02%
2022/08/02	1	254.50	0	0.00	258.50	1	5,541	0.02%
2022/08/01	0	0.00	1	259.50	258.50	-1	5,448	-0.02%
2022/07/29	2	260.00	56.2	258.89	258.00	-54.2	5,489	-0.99%
2022/07/28	52	263.90	5	263.10	262.00	47	5,405	0.87%
2022/07/26	3	250.50	1	248.00	249.00	2	5,243	0.04%
2022/07/25	0	0.00	1	245.50	250.50	-1	5,270	-0.02%
2022/07/22	0	0.00	2	248.50	248.00	-2	5,269	-0.04%
2022/07/20	0	0.00	120.3	249.47	249.00	-120.3	5,328	-2.26%	大賣/鉅額交易
2022/07/19	0	0.00	2	245.00	246.00	-2	5,358	-0.04%
2022/07/18	0	0.00	2	247.50	245.00	-2	5,388	-0.04%
2022/07/15	0	0.00	1	246.00	245.00	-1	5,331	-0.02%
2022/07/14	0.7	242.00	0	0.00	239.50	0.7	5,273	0.01%
2022/07/13	0	0.00	7	241.79	239.50	-7	5,153	-0.14%
2022/07/12	0	0.00	1	231.50	231.00	-1	5,004	-0.02%
2022/07/11	1	228.00	3.4	227.76	229.50	-2.4	4,953	-0.05%
2022/07/07	1	221.50	0	0.00	221.00	1	4,883	0.02%
2022/07/06	1	216.00	0	0.00	210.50	1	4,852	0.02%
2022/07/04	3	217.67	0	0.00	219.00	3	4,779	0.06%
2022/07/01	0	0.00	2	221.00	221.50	-2	4,772	-0.04%
2022/06/30	0.4	222.50	0	0.00	221.50	0.4	4,734	0.01%
2022/06/28	0	0.00	3	235.17	236.00	-3	4,659	-0.06%
2022/06/27	1	239.00	1.8	237.72	236.50	-0.8	4,642	-0.02%
2022/06/23	0	0.00	2	234.00	234.00	-2	4,512	-0.04%
2022/06/21	1	225.00	1	232.50	232.50	0	4,482	0.00%
2022/06/20	2	225.00	0	0.00	220.00	2	4,455	0.04%
2022/06/17	3	224.50	0.1	227.00	227.00	2.9	4,446	0.07%
2022/06/16	0	0.00	3	226.33	227.50	-3	4,419	-0.07%
2022/06/15	0.1	226.00	0	0.00	225.00	0.1	4,488	0.00%
2022/06/14	1	226.00	0	0.00	228.50	1	4,547	0.02%
2022/06/13	3	228.00	2.1	228.02	228.00	1	4,603	0.02%
2022/06/10	1	236.50	0	0.00	237.00	1	4,633	0.02%
2022/06/08	0	0.00	4	233.38	234.50	-4	4,773	-0.08%
2022/06/06	0	0.00	2.1	235.81	239.00	-2.1	4,910	-0.04%
2022/06/02	7	238.50	2.1	237.10	236.50	4.9	5,069	0.10%
2022/05/31	2	238.00	0	0.00	241.50	2	5,179	0.04%
2022/05/27	3	230.33	20	231.50	231.50	-17	5,161	-0.33%
2022/05/25	0	0.00	2	221.00	222.50	-2	5,406	-0.04%
2022/05/23	1	225.50	0	0.00	225.00	1	5,443	0.02%
2022/05/19	2	222.00	0	0.00	222.00	2	5,431	0.04%
2022/05/18	1	230.50	1	229.50	231.00	0	5,396	0.00%
2022/05/17	1	225.00	0	0.00	225.00	1	5,392	0.02%
2022/05/16	0.1	225.00	1	222.00	223.00	-1	5,391	-0.02%
2022/05/13	1	220.50	4	219.50	221.00	-3	5,479	-0.05%
2022/05/12	5	217.50	0.4	220.00	218.50	4.6	5,516	0.08%
2022/05/11	0	0.00	0.2	223.50	223.50	-0.2	5,557	0.00%
2022/05/06	0.4	236.00	2	233.50	234.00	-1.7	5,644	-0.03%
2022/05/05	68	240.57	0	0.00	241.00	68	5,662	1.20%
2022/05/04	1	241.00	0	0.00	241.00	1	5,679	0.02%
2022/05/03	1	242.00	0	0.00	242.50	1	5,723	0.02%
2022/04/29	2.1	250.00	1	249.00	250.00	1.1	5,700	0.02%
2022/04/27	2	247.75	6.2	246.02	245.00	-4.2	5,696	-0.07%
2022/04/26	3	249.00	3	248.00	252.00	0	5,658	0.00%
2022/04/25	1.7	237.35	1	239.00	236.50	0.7	5,558	0.01%
2022/04/22	1.1	246.91	0	247.00	246.00	1.1	5,492	0.02%
2022/04/20	0	249.00	1	249.50	251.00	-1	5,559	-0.02%
2022/04/19	0.1	249.15	0	0.00	247.50	0.1	5,593	0.00%
2022/04/18	0	249.00	0	0.00	247.50	0	5,687	0.00%
2022/04/15	1	250.00	0	0.00	249.50	1	5,744	0.02%
2022/04/14	4	254.50	0	0.00	253.00	4	5,818	0.07%
2022/04/13	0.2	253.00	0	0.00	255.50	0.2	5,895	0.00%
2022/04/11	2	252.75	3	255.00	250.50	-1	6,165	-0.02%
2022/04/08	2	260.50	0	0.00	261.00	2	6,171	0.03%
2022/04/07	1	262.98	0	0.00	261.00	1	6,140	0.02%
2022/04/06	2	264.25	0	0.00	263.50	2	6,089	0.03%
2022/04/01	0.1	266.00	0	0.00	268.50	0.1	6,052	0.00%
2022/03/31	0	0.00	0.2	267.00	268.50	-0.2	6,046	0.00%
2022/03/30	0.1	266.75	2	269.00	268.00	-1.9	6,023	-0.03%
2022/03/29	0.1	265.00	0	0.00	266.00	0.1	6,009	0.00%
2022/03/28	1	264.00	0	0.00	265.00	1	5,983	0.02%
2022/03/25	2	269.25	0	0.00	268.00	2	5,976	0.03%
2022/03/24	0	0.00	1	263.50	266.50	-1	5,949	-0.02%
2022/03/23	1	262.50	0	0.00	264.50	1	5,966	0.02%
2022/03/22	2	261.25	65.5	262.98	262.00	-63.5	6,010	-1.06%
2022/03/21	0.3	263.00	97	262.42	261.00	-96.7	6,015	-1.61%
2022/03/18	15.1	257.00	0	0.00	256.00	15.1	5,994	0.25%
2022/03/17	2	257.55	0	0.00	260.50	2	5,919	0.03%
2022/03/16	0.1	248.75	0	0.00	249.00	0.1	5,902	0.00%
2022/03/15	3.1	250.05	0.2	251.00	251.50	3	5,896	0.05%
2022/03/14	2.1	260.22	15	263.50	257.50	-13	5,859	-0.22%
2022/03/11	0	0.00	2.4	261.71	262.00	-2.4	5,846	-0.04%
2022/03/10	1	253.04	2	255.50	254.50	-1	5,727	-0.02%
2022/03/09	0	241.50	1	241.50	241.50	-1	5,639	-0.02%
2022/03/08	3	237.40	0	0.00	235.50	3	5,627	0.05%
2022/03/07	5.2	248.00	0	250.00	247.00	5.2	5,457	0.10%
2022/03/04	0.1	254.50	3	255.50	254.50	-2.9	5,476	-0.05%
2022/03/03	1	256.00	0	255.50	256.00	1	5,476	0.02%
2022/03/02	1	257.00	0	0.00	255.00	1	5,469	0.02%
2022/03/01	2	256.00	7	251.93	256.50	-5	5,442	-0.09%
2022/02/25	6	250.61	0	248.00	246.50	5.9	5,352	0.11%
2022/02/24	1	253.00	1	256.00	253.50	0	5,188	0.00%
2022/02/22	1	256.50	0	0.00	257.00	1	5,131	0.02%
2022/02/21	0.1	260.00	0	0.00	260.00	0.1	5,160	0.00%
2022/02/17	0.1	262.00	0	0.00	261.00	0.1	5,306	0.00%
2022/02/16	0	258.50	1	258.00	258.50	-1	5,301	-0.02%
2022/02/15	0	255.00	0	0.00	253.50	0	5,291	0.00%
2022/02/14	0.3	258.63	0	0.00	256.00	0.3	5,230	0.00%
2022/02/11	1.1	265.64	0	0.00	265.50	1.1	5,213	0.02%
2022/02/10	1	268.53	0	0.00	269.50	1	5,211	0.02%
2022/02/09	1	269.00	0	0.00	269.50	1	5,236	0.02%
2022/02/08	1	271.50	0	0.00	269.00	1	5,328	0.02%
2022/01/26	0	269.00	0	0.00	268.00	0	5,277	0.00%
2022/01/25	1	269.00	0	0.00	269.00	1	5,366	0.02%
2022/01/24	1.5	271.17	0	0.00	272.00	1.5	5,462	0.03%
2022/01/21	1	270.50	0	0.00	272.50	1	5,584	0.02%
2022/01/20	2	272.00	0	0.00	272.50	2	5,662	0.04%
2022/01/19	0	0.00	1.1	275.95	275.00	-1.1	5,660	-0.02%
2022/01/18	0	274.00	0	0.00	274.00	0	5,689	0.00%
2022/01/17	1	272.50	4.2	272.66	273.50	-3.2	5,740	-0.06%
2022/01/14	2.1	269.29	3	273.00	271.50	-0.9	5,829	-0.02%
2022/01/13	3	279.81	2	277.00	277.00	1	5,810	0.02%
2022/01/12	6	282.83	1	282.00	282.00	5	5,855	0.09%
2022/01/11	2.1	288.93	1	288.00	287.00	1.1	5,922	0.02%
2022/01/10	4.2	280.33	0	0.00	283.50	4.2	5,990	0.07%
2022/01/07	2.2	284.27	0	0.00	283.00	2.2	6,036	0.04%
2022/01/06	1	286.50	1	287.00	291.00	0	6,082	0.00%
2022/01/05	2	293.50	4	298.50	290.50	-2	6,030	-0.03%
2022/01/04	3.1	291.69	168.8	296.98	297.00	-165.7	5,941	-2.79%	大賣/鉅額交易
2022/01/03	0	280.50	1	281.50	282.00	-1	5,736	-0.02%
2021/12/30	0	276.00	0	0.00	275.00	0	5,703	0.00%
2021/12/28	0	0.00	2	277.75	277.50	-2	5,852	-0.03%
2021/12/27	0	0.00	3	276.33	275.50	-3	5,913	-0.05%
2021/12/24	0	0.00	4	271.00	270.50	-4	5,941	-0.07%
2021/12/21	0.1	266.50	0	0.00	266.00	0.1	6,143	0.00%
2021/12/17	0	267.50	1	267.00	269.00	-1	6,287	-0.02%
2021/12/16	1.1	267.55	0	0.00	266.00	1.1	6,256	0.02%
2021/12/13	0.2	268.00	0	0.00	270.00	0.2	6,378	0.00%
2021/12/10	0	0.00	1.8	272.28	271.00	-1.8	6,400	-0.03%
2021/12/09	1	268.00	1	266.00	269.00	0	6,351	0.00%
2021/12/06	0	261.50	1	261.00	261.00	-1	6,362	-0.02%
2021/12/03	0	0.00	2	261.50	261.50	-2	6,370	-0.03%
2021/12/02	0	0.00	0	260.00	261.50	0	6,385	0.00%
2021/12/01	0	257.50	1	256.00	258.00	-1	6,380	-0.02%
2021/11/30	0	258.50	2	257.75	256.00	-2	6,421	-0.03%
2021/11/29	0	0.00	1	254.50	253.50	-1	6,344	-0.02%
2021/11/26	5.3	253.33	0	0.00	252.00	5.3	6,397	0.08%
2021/11/25	0	0.00	1	262.50	259.00	-1	6,527	-0.02%
2021/11/24	2	257.00	0	0.00	256.00	2	6,515	0.03%
2021/11/23	1	255.50	0	0.00	255.00	1	6,547	0.02%
2021/11/17	0	0.00	1	262.00	261.50	-1	6,621	-0.02%
2021/11/16	0	0.00	0.1	257.00	256.00	-0.1	6,622	0.00%
2021/11/12	0	0.00	2	261.50	261.00	-2	6,832	-0.03%
2021/11/11	1	260.50	1.3	260.00	259.00	-0.3	6,996	0.00%
2021/11/10	2	264.50	2	264.50	265.00	0	7,023	0.00%
2021/11/09	2.4	264.54	4	263.88	266.00	-1.6	7,005	-0.02%
2021/11/08	2	261.00	0	0.00	259.50	2	6,981	0.03%
2021/11/05	0	0.00	1.1	261.71	262.00	-1.1	6,943	-0.02%
2021/11/04	0.1	252.00	0	0.00	253.50	0.1	6,851	0.00%
2021/11/03	1	246.50	0	0.00	247.00	1	6,809	0.01%
2021/11/02	4.1	254.94	0	255.10	252.00	4.1	6,775	0.06%
2021/11/01	1	256.50	2	254.75	257.50	-1	6,677	-0.01%
2021/10/29	5.1	247.86	3	247.33	245.00	2.1	6,571	0.03%
2021/10/28	4	248.12	3.1	249.74	252.50	0.9	6,545	0.01%
2021/10/27	1	244.50	1	248.50	244.50	0	6,488	0.00%
2021/10/26	3	245.67	2	246.00	244.50	1	6,511	0.02%
2021/10/25	2	243.75	1	243.50	242.50	1	6,487	0.02%
2021/10/22	1.2	244.33	1	244.00	244.00	0.2	6,498	0.00%
2021/10/21	2	253.50	2	255.25	253.00	0	6,467	0.00%
2021/10/20	1	255.03	0	0.00	254.50	1	6,446	0.02%
2021/10/19	1	248.50	6	253.67	259.00	-5	6,348	-0.08%
2021/10/18	0	245.50	3	244.50	249.50	-3	6,260	-0.05%
2021/10/15	0.2	239.65	1	237.00	240.00	-0.8	6,152	-0.01%
2021/10/14	9.3	237.92	10	239.00	235.50	-0.7	6,115	-0.01%
2021/10/13	0.1	249.50	0	0.00	246.50	0.1	6,163	0.00%
2021/10/12	1	245.03	0	0.00	247.00	1	6,208	0.02%
2021/10/06	0	0.00	1	245.00	244.50	-1	6,838	-0.01%
2021/10/05	0	0.00	1	246.00	245.00	-1	6,788	-0.01%
2021/10/04	4.1	242.98	1	239.00	240.00	3.1	6,716	0.05%
2021/10/01	2	247.01	4.1	248.39	248.00	-2	6,663	-0.03%
2021/09/30	0.1	250.00	0	0.00	252.00	0.1	6,611	0.00%
2021/09/29	3.2	248.75	0	0.00	248.50	3.2	6,538	0.05%
2021/09/28	0	253.50	0	0.00	252.50	0	6,485	0.00%
2021/09/24	0	0.00	2	262.75	260.00	-2	6,478	-0.03%
2021/09/23	1.2	251.50	0	0.00	251.50	1.2	6,459	0.02%
2021/09/22	2.1	246.90	0	0.00	250.00	2.1	6,483	0.03%
2021/09/17	2.2	255.65	2	257.00	256.00	0.2	6,393	0.00%
2021/09/16	2.1	258.07	0	0.00	260.00	2.1	6,390	0.03%
2021/09/15	3.2	260.47	3	258.00	258.00	0.2	6,445	0.00%
2021/09/14	2	264.00	0	0.00	263.50	2	6,418	0.03%
2021/09/13	1.4	263.11	0	0.00	263.50	1.4	6,446	0.02%
2021/09/10	2	268.75	0	0.00	269.00	2	6,413	0.03%
2021/09/09	0.1	270.50	0	0.00	269.50	0.1	6,507	0.00%
2021/09/08	2	270.01	0	0.00	270.50	2	6,523	0.03%
2021/09/07	0	0.00	0.1	270.50	271.50	-0.1	6,535	0.00%
2021/09/06	0.1	273.00	1	273.00	273.50	-0.9	6,572	-0.01%
2021/09/03	0.1	269.00	1	272.00	272.00	-1	6,531	-0.01%
2021/09/02	0	268.00	7	268.86	268.50	-7	6,505	-0.11%
2021/09/01	2	271.00	1	272.00	272.00	1	6,509	0.02%
2021/08/31	11.8	268.77	1	269.00	270.50	10.8	6,447	0.17%
2021/08/30	48	277.70	0.2	280.00	279.50	47.8	6,302	0.76%
2021/08/27	0.1	279.00	1	278.00	279.00	-0.9	6,324	-0.01%
2021/08/26	2	276.75	2	278.50	276.50	0	6,330	0.00%
2021/08/25	1	273.50	0	0.00	277.50	1	6,329	0.02%
2021/08/24	2	269.74	0	0.00	268.00	2	6,301	0.03%
2021/08/23	2	267.50	0	0.00	270.00	2	6,332	0.03%
2021/08/20	4.1	267.35	1	266.50	263.00	3.1	6,313	0.05%
2021/08/19	0	0.00	0.1	270.00	269.00	-0.1	6,388	0.00%
2021/08/18	1	268.00	0	261.50	267.00	1	6,264	0.02%
2021/08/17	3.2	265.40	10	268.45	262.00	-6.8	6,120	-0.11%
2021/08/16	0	0.00	4	276.75	279.00	-4	5,946	-0.07%
2021/08/13	1	271.51	2	273.50	274.00	-1	5,988	-0.02%
2021/08/12	3	277.17	0	0.00	276.50	3	6,034	0.05%
2021/08/11	7	278.86	2	279.00	280.00	5	6,028	0.08%
2021/08/10	0.2	280.50	1	279.00	278.00	-0.8	6,107	-0.01%
2021/08/09	3.1	279.93	0	0.00	281.50	3.1	6,164	0.05%
2021/08/06	1.1	285.14	0	0.00	285.00	1.1	6,230	0.02%
2021/08/05	1	288.00	0	0.00	287.00	1	6,349	0.02%
2021/08/04	4	286.63	0	0.00	286.50	4	6,560	0.06%
2021/08/03	5.1	288.10	0	0.00	287.50	5.1	6,696	0.08%
2021/08/02	1	286.00	0	0.00	287.00	1	6,630	0.02%
2021/07/30	1	285.50	0	0.00	287.00	1	6,670	0.01%
2021/07/29	0	293.00	0	0.00	291.50	0	6,744	0.00%
2021/07/28	2	290.00	0.2	290.00	292.00	1.9	6,843	0.03%
2021/07/27	6	293.17	0	0.00	292.00	6	6,954	0.09%
2021/07/23	0	304.50	0	0.00	304.00	0	7,221	0.00%
2021/07/22	1	302.00	0.1	306.00	303.00	0.9	7,307	0.01%
2021/07/21	1	300.50	0	0.00	306.00	1	7,336	0.01%
2021/07/20	4	300.50	0	0.00	300.00	4	7,312	0.05%
2021/07/19	1	304.00	0	0.00	308.00	1	7,352	0.01%
2021/07/16	0	0.00	0.3	322.50	319.50	-0.3	7,368	0.00%
2021/07/15	13.2	321.93	1	330.50	320.50	12.2	7,429	0.16%
2021/07/14	0.5	319.00	6	322.33	323.00	-5.5	7,510	-0.07%
2021/07/13	0	0.00	9	306.72	307.00	-9	7,306	-0.12%
2021/07/08	1	299.00	0	0.00	301.50	1	7,236	0.01%
2021/07/07	0	0.00	4	302.00	303.50	-4	7,260	-0.06%
2021/07/06	1	302.00	6	303.25	303.50	-5	7,341	-0.07%
2021/07/02	4	299.50	2	304.75	299.00	2	7,426	0.03%
2021/07/01	1	298.00	0	0.00	297.50	1	7,406	0.01%
2021/06/30	0	0.00	2	303.75	303.00	-2	7,452	-0.03%
2021/06/29	0	0.00	6	298.58	299.50	-6	7,513	-0.08%
2021/06/28	0	0.00	150	296.54	297.00	-150	7,553	-1.99%	大賣/鉅額交易
2021/06/25	1	290.00	177.1	294.17	295.00	-176.1	7,636	-2.31%	大賣/鉅額交易
2021/06/24	4	289.88	0	292.00	290.00	4	7,589	0.05%
2021/06/23	3	295.67	0	0.00	296.00	3	7,550	0.04%
2021/06/22	0	0.00	2	300.00	296.00	-2	7,564	-0.03%
2021/06/21	4	293.75	0	0.00	294.00	4	7,547	0.05%
2021/06/18	2	299.50	2	306.50	299.50	0	7,535	0.00%
2021/06/17	1	298.00	0	0.00	299.50	1	7,434	0.01%
2021/06/16	0	0.00	4	302.00	303.00	-4	7,548	-0.05%
2021/06/15	0	0.00	2.1	303.38	302.00	-2.1	7,627	-0.03%
2021/06/09	1	295.00	0	0.00	295.00	1	7,788	0.01%
2021/06/07	0	0.00	5	296.00	297.00	-5	8,083	-0.06%
2021/06/03	1	296.50	0	0.00	297.00	1	8,421	0.01%
2021/06/02	0	0.00	0.1	296.00	298.50	-0.1	8,510	0.00%
2021/05/31	0	0.00	3	294.67	296.00	-3	8,755	-0.03%
2021/05/21	1	289.00	2.2	287.31	289.00	-1.2	9,496	-0.01%
2021/05/20	1	280.00	1	279.00	281.00	0	9,525	0.00%
2021/05/17	1	260.00	5.1	266.88	266.50	-4.1	10,280	-0.04%
2021/05/14	1	267.00	0	0.00	266.50	1	10,532	0.01%
2021/05/13	0	268.00	0	0.00	264.50	0	10,530	0.00%
2021/05/12	3.1	257.23	1	258.00	265.00	2.1	10,497	0.02%
2021/05/11	8.5	274.09	2	275.00	271.00	6.5	10,427	0.06%
2021/05/10	7.1	289.37	1	294.50	287.50	6.1	10,349	0.06%
2021/05/07	1	286.00	4	291.50	293.50	-3	10,556	-0.03%
2021/05/06	2.1	280.46	0	0.00	283.00	2.1	10,604	0.02%
2021/05/05	8.1	284.66	7	284.50	283.50	1.1	10,605	0.01%
2021/05/04	5.1	292.29	0	0.00	291.50	5.1	10,601	0.05%
2021/05/03	40	304.39	0	0.00	306.50	40	10,520	0.38%
2021/04/29	33	305.23	5.1	308.52	302.50	28	10,571	0.26%
2021/04/28	5	305.00	4.1	303.32	305.50	0.9	10,525	0.01%
2021/04/26	0.2	298.75	1	297.50	298.00	-0.8	10,649	-0.01%
2021/04/23	0	0.00	10	296.00	297.00	-10	11,017	-0.09%
2021/04/22	9.2	297.76	3	295.50	293.00	6.2	11,200	0.05%
2021/04/21	20.1	301.59	2.1	302.38	301.00	18	11,269	0.16%
2021/04/20	20	307.75	6.3	303.80	307.50	13.7	11,321	0.12%
2021/04/19	30	296.00	1	298.00	298.00	29	11,243	0.26%
2021/04/16	2	296.00	0	0.00	296.50	2	11,421	0.02%
2021/04/15	0.1	290.50	0.1	295.50	295.50	0	11,843	0.00%
2021/04/14	0	0.00	1	292.50	291.50	-1	12,150	-0.01%
2021/04/13	32	293.13	7	293.86	292.00	25	12,554	0.20%
2021/04/12	156	291.78	1	291.50	291.00	155	12,759	1.21%	大買/鉅額交易
2021/04/09	0	0.00	2	299.50	299.00	-2	12,786	-0.02%
2021/04/08	0	0.00	2	299.00	297.00	-2	12,809	-0.02%
2021/04/07	1	297.50	2	297.25	298.50	-1	12,818	-0.01%
2021/04/06	1	299.00	12.1	299.74	298.00	-11.1	12,773	-0.09%
2021/04/01	1	295.00	12	293.25	295.50	-11	12,726	-0.09%
2021/03/31	14.1	291.59	9.2	291.37	288.00	4.9	12,593	0.04%
2021/03/30	0	0.00	2	290.50	292.50	-2	12,538	-0.02%
2021/03/29	2	288.25	0	0.00	288.00	2	12,459	0.02%
2021/03/26	1	284.50	1	287.50	288.00	0	12,493	0.00%
2021/03/25	1	282.00	2.1	285.17	284.00	-1.1	12,538	-0.01%
2021/03/22	0	0.00	1	286.50	287.00	-1	12,608	-0.01%
2021/03/19	15	284.23	1	286.00	283.00	14	12,739	0.11%
2021/03/18	2	290.25	6	289.00	288.00	-4	12,699	-0.03%
2021/03/17	1.1	282.55	1	281.00	284.00	0.1	12,670	0.00%
2021/03/16	0	0.00	2	283.75	282.00	-2	12,653	-0.02%
2021/03/15	2	278.75	0.1	280.00	277.50	1.9	12,623	0.02%
2021/03/12	8	283.00	1	284.50	282.00	7	12,679	0.06%
2021/03/11	1	277.50	2	277.50	281.50	-1	12,777	-0.01%
2021/03/10	3	266.67	2	266.75	265.00	1	12,730	0.01%
2021/03/09	3.1	263.77	1	262.00	263.50	2.1	12,665	0.02%
2021/03/08	5.2	273.81	0	0.00	270.50	5.2	12,526	0.04%
2021/03/05	9.1	276.07	0	0.00	275.00	9.1	12,528	0.07%
2021/03/04	6	280.25	1	281.50	281.00	5	12,597	0.04%
2021/03/03	3	285.50	5	286.00	289.00	-2	12,531	-0.02%
2021/03/02	0	0.00	4	291.38	288.00	-4	12,523	-0.03%
2021/02/26	13.2	284.41	0	0.00	280.50	13.2	12,443	0.11%
2021/02/25	3.1	290.06	0	0.00	294.50	3.1	12,163	0.03%
2021/02/24	3	295.17	2	296.50	294.00	1	12,077	0.01%
2021/02/23	0.1	297.50	1	300.50	303.00	-0.9	11,987	-0.01%
2021/02/22	2.1	300.78	4.1	302.73	301.00	-2	11,955	-0.02%
2021/02/19	3	300.00	0.1	300.68	300.00	2.9	11,887	0.02%
2021/02/18	3.2	307.94	3	307.33	306.00	0.2	11,834	0.00%
2021/02/17	2.1	299.17	9	294.11	299.50	-6.9	11,619	-0.06%
2021/02/05	9	278.72	0	0.00	280.50	9	11,080	0.08%
2021/02/04	0.1	285.00	6.1	285.74	287.00	-6	10,881	-0.06%
2021/02/03	3.1	287.42	1	286.00	284.00	2.1	10,819	0.02%
2021/02/02	2	287.00	1	290.00	286.00	1	10,738	0.01%
2021/02/01	6.1	280.64	3.2	284.31	285.00	2.9	10,605	0.03%
2021/01/29	3	292.33	7	294.36	282.50	-4	10,611	-0.04%
2021/01/28	0	285.50	2	287.50	287.50	-2	10,465	-0.02%
2021/01/27	1	285.00	3	288.00	287.50	-2	10,350	-0.02%
2021/01/26	6.1	289.03	1	288.00	289.00	5.1	10,236	0.05%
2021/01/25	3	292.50	1	288.00	295.50	2	10,157	0.02%
2021/01/22	5	292.00	3.1	291.40	291.00	1.9	10,248	0.02%
2021/01/21	0.1	297.50	0.2	297.50	299.00	-0.1	10,109	0.00%
2021/01/20	5	297.00	1	296.00	294.50	4	10,044	0.04%
2021/01/19	0.2	295.00	4	294.75	294.00	-3.8	9,992	-0.04%
2021/01/18	307.1	289.79	12	285.58	289.50	295.1	9,867	2.99%	大買/鉅額交易
2021/01/15	11.2	300.22	6.1	299.66	299.50	5	9,503	0.05%
2021/01/14	3.1	304.92	16	308.47	306.00	-12.9	9,217	-0.14%
2021/01/13	11.1	312.41	0	0.00	312.50	11.1	8,987	0.12%
2021/01/12	24.2	319.55	2.1	317.64	314.00	22.1	8,809	0.25%
2021/01/11	11.1	309.83	4	308.00	313.00	7.1	8,579	0.08%
2021/01/08	5.2	313.19	17	316.47	310.00	-11.8	8,383	-0.14%
2021/01/07	18.1	307.20	23	303.35	316.00	-4.9	7,990	-0.06%
2021/01/06	2	289.25	1.2	297.63	298.00	0.8	7,644	0.01%
2021/01/05	9.2	273.67	3	278.00	276.50	6.2	7,261	0.09%
2020/12/31	2	263.00	1.1	263.73	263.00	0.9	7,043	0.01%
2020/12/29	5	255.10	0.2	253.75	255.50	4.8	7,001	0.07%
2020/12/28	0.1	251.50	0	0.00	254.50	0.1	7,092	0.00%
2020/12/24	0.2	248.50	0	0.00	247.50	0.2	7,141	0.00%
2020/12/23	0	0.00	1	248.00	248.00	-1	7,158	-0.01%
2020/12/22	7	250.71	0	0.00	247.00	7	7,235	0.10%
2020/12/21	0	0.00	2	254.00	258.00	-2	7,255	-0.03%
2020/12/14	1	245.00	0	0.00	246.00	1	6,941	0.01%
2020/12/10	1	248.50	0	248.50	248.00	1	6,838	0.01%
2020/12/09	5	251.00	0	0.00	251.00	5	6,814	0.07%
2020/12/08	7	246.86	0	0.00	249.00	7	6,771	0.10%
2020/12/07	1	250.00	0	0.00	250.00	1	6,635	0.02%
2020/12/02	1	231.00	6	230.92	232.00	-5	6,322	-0.08%
2020/12/01	1	223.50	0	0.00	227.00	1	6,360	0.02%
2020/11/30	2.1	221.29	0	0.00	224.50	2.1	6,277	0.03%
2020/11/27	0	0.00	2	220.00	220.00	-2	6,122	-0.03%
2020/11/26	0	0.00	3	215.50	216.00	-3	6,102	-0.05%
2020/11/24	1	212.00	0	0.00	209.50	1	6,033	0.02%
2020/11/23	0	0.00	2	212.50	212.00	-2	6,041	-0.03%
2020/11/20	1	206.00	1	208.50	209.00	0	5,974	0.00%
2020/11/19	1	206.50	1	208.00	208.00	0	5,955	0.00%
2020/11/18	1	203.00	0	0.00	203.00	1	5,913	0.02%
2020/11/17	0	0.00	3	204.50	205.50	-3	6,011	-0.05%
2020/11/16	0	0.00	1	202.00	202.00	-1	6,079	-0.02%
2020/11/13	1	200.50	10	202.50	200.50	-9	6,028	-0.15%
2020/11/12	0	0.00	2	201.00	202.00	-2	6,023	-0.03%
2020/11/09	0	0.00	1	196.50	197.50	-1	5,906	-0.02%
2020/11/06	0	0.00	1	194.50	194.50	-1	6,009	-0.02%
2020/11/05	2	190.50	0	0.00	189.50	2	5,996	0.03%
2020/11/04	0	0.00	1	190.00	192.00	-1	5,991	-0.02%
2020/11/02	1	184.00	1	186.00	188.00	0	6,107	0.00%
2020/10/30	1	192.00	0	0.00	190.00	1	6,184	0.02%
2020/10/28	1	202.00	1	200.50	200.50	0	6,284	0.00%
2020/10/27	0	0.00	2	198.75	203.00	-2	6,435	-0.03%
2020/10/23	31	193.45	0	0.00	192.00	31	6,806	0.46%
2020/10/19	0	0.00	8	193.81	196.50	-8	7,184	-0.11%
2020/10/16	1	195.00	2	196.00	195.00	-1	7,338	-0.01%
2020/10/15	8	194.75	0	0.00	194.50	8	7,424	0.11%
2020/10/08	0	0.00	1	193.00	193.00	-1	7,574	-0.01%
2020/09/28	0	0.00	1	181.50	182.50	-1	7,926	-0.01%
2020/09/24	1	182.00	1	183.50	183.00	0	8,207	0.00%
2020/09/18	0	0.00	0.2	190.50	191.00	-0.2	8,586	0.00%
2020/09/17	0	0.00	4	190.50	191.00	-4	8,638	-0.05%
2020/09/16	4	191.00	0	0.00	191.00	4	8,829	0.05%
2020/09/11	0	0.00	4	186.50	187.50	-4	9,408	-0.04%
2020/09/09	1	180.50	0	0.00	184.00	1	9,624	0.01%
2020/09/04	3	186.00	3	185.67	186.00	0	9,838	0.00%
2020/09/03	4.2	192.93	1	192.50	191.50	3.2	9,881	0.03%
2020/09/02	4	188.50	6	190.83	189.50	-2	10,189	-0.02%
2020/08/31	1	190.50	1	190.00	189.00	0	10,210	0.00%
2020/08/27	2	195.25	1	195.00	193.50	1	10,476	0.01%
2020/08/24	0	0.00	1	197.00	197.00	-1	10,689	-0.01%
2020/08/20	1	193.50	1	201.50	190.50	0	10,526	0.00%
2020/08/18	0	0.00	1	203.00	201.50	-1	10,373	-0.01%
2020/08/17	2	203.00	2	202.50	204.00	0	10,355	0.00%
2020/08/10	6	201.00	0	0.00	201.50	6	10,180	0.06%
2020/08/07	0	0.00	1	200.00	200.50	-1	10,186	-0.01%
2020/08/06	2.1	203.52	2	201.00	204.50	0.1	10,203	0.00%
2020/08/05	2	203.25	0	0.00	204.50	2	10,186	0.02%
2020/08/04	0	0.00	304	204.44	207.50	-304	10,090	-3.01%	大賣/鉅額交易
2020/08/03	4	203.50	2	203.00	202.50	2	9,991	0.02%
2020/07/31	1	201.00	3	201.17	200.00	-2	9,801	-0.02%
2020/07/30	2	197.50	2	199.00	197.50	0	9,591	0.00%
2020/07/29	1	186.00	203	188.38	191.00	-202	9,357	-2.16%	大賣/鉅額交易
2020/07/28	1	188.50	0	0.00	187.00	1	9,273	0.01%
2020/07/24	0	0.00	1	185.50	184.50	-1	9,299	-0.01%
2020/07/23	1.1	189.09	2	190.50	190.00	-0.9	9,220	-0.01%
2020/07/22	3	191.67	4	190.75	192.50	-1	9,198	-0.01%
2020/07/21	1	185.00	0	0.00	185.50	1	9,011	0.01%
2020/07/20	0	0.00	1	181.00	182.00	-1	8,932	-0.01%
2020/07/17	1	184.00	1	188.50	184.00	0	8,887	0.00%
2020/07/16	0	0.00	2	183.00	185.00	-2	8,791	-0.02%
2020/07/15	0.1	183.00	0	0.00	184.50	0.1	8,756	0.00%
2020/07/13	0	0.00	0.3	186.00	186.50	-0.3	8,712	0.00%
2020/07/10	1	181.50	11	183.14	183.50	-10	8,784	-0.11%
2020/07/09	1	183.00	0	0.00	180.50	1	8,750	0.01%
2020/07/08	1	179.50	4.1	179.98	179.50	-3.1	8,643	-0.04%
2020/07/07	0	0.00	2	172.50	175.00	-2	8,588	-0.02%
2020/07/06	1	177.50	7	175.29	176.50	-6	8,511	-0.07%
2020/07/03	0	0.00	10	169.50	169.50	-10	8,319	-0.12%
2020/07/02	1	165.50	6	164.83	165.50	-5	8,224	-0.06%
2020/07/01	1	169.50	0	0.00	169.50	1	8,169	0.01%
2020/06/30	5	167.30	0	0.00	167.50	5	8,096	0.06%
2020/06/29	3	168.33	105	168.97	168.50	-102	8,034	-1.27%	大賣/鉅額交易
2020/06/24	1	169.00	6	168.25	168.00	-5	7,845	-0.06%
2020/06/23	3	168.67	201	167.55	170.00	-198	7,789	-2.54%	大賣/鉅額交易
2020/06/22	3	166.00	2	167.25	169.00	1	7,631	0.01%
2020/06/19	0	0.00	1.1	165.54	166.50	-1.1	7,541	-0.01%
2020/06/18	10	161.95	0	0.00	162.50	10	7,329	0.14%
2020/06/16	0	0.00	1	157.50	157.00	-1	7,248	-0.01%
2020/06/15	2	153.75	5	152.00	153.00	-3	7,265	-0.04%
2020/06/12	0	0.00	2	155.25	155.00	-2	7,240	-0.03%
2020/06/11	13	160.27	4	157.00	156.50	9	7,220	0.12%
2020/06/10	1	160.50	1	162.50	160.50	0	7,181	0.00%
2020/06/09	6	161.50	7	158.29	159.00	-1	7,355	-0.01%
2020/06/08	0	0.00	1	154.50	155.00	-1	7,223	-0.01%
2020/06/04	1	152.50	200	152.53	152.50	-199	7,195	-2.77%	大賣/鉅額交易
2020/06/03	0	0.00	1	151.50	151.50	-1	7,156	-0.01%
2020/06/02	0	0.00	1	145.00	145.00	-1	6,973	-0.01%
2020/05/27	0	0.00	1	140.50	141.00	-1	6,761	-0.01%
2020/05/26	1	139.50	0	0.00	140.00	1	6,808	0.01%
2020/05/15	0	0.00	1	138.00	138.50	-1	6,829	-0.01%
2020/05/11	1	141.00	2	141.25	140.00	-1	6,679	-0.01%
2020/05/06	0	0.00	1	137.50	138.50	-1	6,732	-0.01%
2020/05/05	1	139.50	1	139.50	139.00	0	6,692	0.00%
2020/05/04	0	0.00	0	137.00	136.00	0	6,700	0.00%
2020/04/30	1	140.00	0	0.00	140.00	1	6,627	0.02%
2020/04/29	0	0.00	1	136.50	138.00	-1	6,460	-0.02%
2020/04/28	1	135.00	0	0.00	135.00	1	6,480	0.02%
2020/04/23	1	133.00	0	0.00	129.50	1	6,769	0.01%
2020/04/21	1	129.00	3	133.00	128.50	-2	6,834	-0.03%
2020/04/20	3	131.50	0	0.00	131.00	3	6,824	0.04%
2020/04/14	0	0.00	2	131.50	132.00	-2	6,752	-0.03%
2020/04/13	1	125.00	0	0.00	125.00	1	6,728	0.01%
2020/04/08	1	126.50	0	0.00	125.00	1	6,739	0.01%
2020/03/19	3	112.67	2	112.25	111.00	1	6,643	0.02%
2020/03/18	0	0.00	1	116.00	115.00	-1	6,604	-0.02%
2020/03/17	0	116.00	0	0.00	115.50	0	6,554	0.00%
2020/03/16	1	118.00	0	0.00	118.00	1	6,460	0.02%
2020/03/13	1	115.50	1	112.00	120.00	0	6,356	0.00%
2020/03/11	2	134.75	2	134.00	133.00	0	5,867	0.00%
2020/03/06	0	0.00	3	139.50	138.50	-3	5,654	-0.05%
2020/03/02	1	138.00	0	0.00	138.00	1	5,835	0.02%
2020/02/14	5	144.00	0	0.00	146.50	5	5,939	0.08%
2020/02/12	0	0.00	3	144.50	144.00	-3	5,916	-0.05%
2020/02/06	0	0.00	1	146.00	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	5	145.50	145.50	-5	6,521	-0.08%
2020/02/03	0	0.00	3	140.17	140.50	-3	6,618	-0.05%
2020/01/31	0	0.00	2	146.00	143.00	-2	6,656	-0.03%
2020/01/30	0	0.00	2	146.75	143.00	-2	6,897	-0.03%
2020/01/20	3	152.50	0	0.00	152.50	3	6,756	0.04%
2020/01/17	80	151.50	4	151.38	152.00	76	6,685	1.14%
2020/01/16	0	0.00	1	149.50	151.00	-1	6,757	-0.01%
2020/01/14	0	0.00	4	150.25	151.00	-4	6,760	-0.06%
2020/01/13	0	0.00	0.5	150.50	149.50	-0.5	6,828	-0.01%
2020/01/10	2	150.00	0	0.00	151.00	2	6,891	0.03%
2020/01/09	0	0.00	2	151.00	152.00	-2	6,880	-0.03%
2020/01/08	0	0.00	2	147.50	148.00	-2	6,866	-0.03%
2020/01/06	1	148.00	0	0.00	149.00	1	7,018	0.01%
2020/01/02	1	150.50	0	0.00	151.00	1	7,145	0.01%
2019/12/31	1	153.00	0	0.00	151.50	1	7,212	0.01%
2019/12/30	1	150.00	4	152.00	152.00	-3	7,322	-0.04%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/24	0	0.00	1	146.50	146.50	-1	7,488	-0.01%
2019/12/18	1	148.00	1	149.00	150.00	0	8,014	0.00%
2019/12/16	0	0.00	2	147.75	148.50	-2	7,995	-0.03%
2019/12/13	1	144.00	0	0.00	145.50	1	7,920	0.01%
2019/12/12	0	0.00	2	143.75	143.00	-2	7,841	-0.03%
2019/12/10	1	142.00	0	0.00	142.50	1	7,874	0.01%
2019/12/09	0	0.00	1	143.50	143.00	-1	7,882	-0.01%
2019/12/03	1	140.50	3	141.50	141.50	-2	7,734	-0.03%
2019/12/02	1	139.50	0	0.00	140.50	1	7,742	0.01%
2019/11/28	3.2	141.03	2	141.25	142.00	1.2	7,588	0.02%
2019/11/25	0	0.00	2	138.50	138.50	-2	7,374	-0.03%
2019/11/21	0	0.00	2	136.25	137.50	-2	7,509	-0.03%
2019/11/20	6	137.67	3	137.50	137.00	3	7,488	0.04%
2019/11/19	1	137.00	0	0.00	139.50	1	7,466	0.01%
2019/11/18	0	0.00	2	136.50	136.50	-2	7,375	-0.03%
2019/11/15	2	133.50	0	0.00	133.50	2	7,406	0.03%
2019/11/12	0	0.00	1	137.50	138.50	-1	7,271	-0.01%
2019/11/11	1	138.50	0	0.00	138.00	1	7,248	0.01%
2019/11/08	1	140.50	0	0.00	139.50	1	7,220	0.01%
2019/11/07	1	139.50	3	139.83	139.50	-2	7,145	-0.03%
2019/11/06	1.3	140.12	4	143.38	140.50	-2.7	6,929	-0.04%
2019/11/05	1	141.00	7	138.64	141.00	-6	6,785	-0.09%
2019/11/01	1	134.00	0	0.00	133.50	1	6,568	0.02%
2019/10/31	2	134.50	2	137.00	134.00	0	6,637	0.00%
2019/10/29	4	134.88	0	0.00	134.00	4	6,593	0.06%
2019/10/28	1	140.50	0	0.00	140.50	1	6,289	0.02%
2019/10/25	1	139.00	5	139.50	139.50	-4	6,228	-0.06%
2019/10/24	14	139.43	0	0.00	139.50	14	6,184	0.23%
2019/10/23	0	0.00	1	138.00	137.50	-1	6,128	-0.02%
2019/10/21	1	135.50	0	0.00	136.00	1	6,087	0.02%
2019/10/16	1	132.00	0	0.00	132.50	1	5,939	0.02%
2019/10/15	0	0.00	30	133.50	133.00	-30	5,871	-0.51%
2019/10/14	22	129.32	0	0.00	133.00	22	5,856	0.38%
2019/10/09	7	128.00	0	0.00	127.00	7	5,664	0.12%
2019/10/08	0	0.00	1	133.00	131.50	-1	5,447	-0.02%
2019/10/07	3	133.17	6	133.50	133.50	-3	5,436	-0.06%
2019/10/04	6	131.58	0	0.00	131.50	6	5,370	0.11%
2019/10/03	5	133.00	0	0.00	133.00	5	5,228	0.10%
2019/10/02	1	133.50	0	0.00	134.50	1	5,192	0.02%
2019/10/01	0	0.00	1	133.00	134.00	-1	5,106	-0.02%
2019/09/27	4	132.50	1	132.50	132.50	3	4,987	0.06%
2019/09/25	10	138.15	0	0.00	136.00	10	4,679	0.21%
2019/09/24	6	143.08	0	0.00	143.00	6	4,409	0.14%
2019/09/23	0	0.00	0	146.50	146.00	0	4,318	0.00%
2019/09/20	3	145.50	0	0.00	145.50	3	4,329	0.07%
2019/09/19	1	148.00	0	0.00	148.50	1	4,250	0.02%
2019/09/16	1	147.50	0	0.00	147.00	1	4,436	0.02%
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/06	1	148.50	0	0.00	148.50	1	4,603	0.02%
2019/09/04	1	146.00	0	0.00	145.50	1	4,576	0.02%
2019/09/02	1	146.00	0	0.00	146.00	1	4,626	0.02%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/28	0	0.00	1	144.50	144.50	-1	4,739	-0.02%
2019/08/27	2	145.50	0	0.00	145.50	2	4,837	0.04%
2019/08/20	1	150.00	1	151.00	152.00	0	5,325	0.00%
2019/08/07	2	150.25	3	150.50	149.50	-1	5,834	-0.02%
2019/08/05	0	0.00	2	152.50	148.50	-2	5,832	-0.03%
2019/08/01	0	0.00	3	154.00	153.00	-3	5,810	-0.05%
2019/07/31	0	0.00	2	151.00	151.50	-2	5,702	-0.04%
2019/07/26	2	150.00	0	0.00	150.50	2	5,906	0.03%
2019/07/24	0	0.00	2	151.50	151.50	-2	5,931	-0.03%
2019/07/22	1	149.00	0	0.00	148.00	1	5,862	0.02%
2019/07/18	4	148.38	0	0.00	147.50	4	5,889	0.07%
2019/07/17	2	150.25	0	0.00	150.00	2	5,804	0.03%
2019/07/16	1	153.50	0	0.00	154.50	1	5,759	0.02%
2019/07/12	4	151.38	0	0.00	151.00	4	5,673	0.07%
2019/07/11	0	0.00	2	153.00	152.00	-2	5,683	-0.04%
2019/07/09	0	0.00	1	153.50	151.00	-1	5,691	-0.02%
2019/07/03	2	153.00	0	0.00	152.00	2	5,980	0.03%
2019/07/02	0	0.00	1	155.50	155.00	-1	6,103	-0.02%
2019/07/01	5	159.90	1	161.00	160.50	4	6,084	0.07%
2019/06/28	2	156.50	1	156.00	157.50	1	6,021	0.02%
2019/06/27	0	0.00	15	156.03	156.00	-15	6,059	-0.25%
2019/06/26	1	154.00	0	0.00	153.00	1	6,104	0.02%
2019/06/25	4	154.88	1	155.00	155.00	3	6,109	0.05%
2019/06/24	1	159.50	0	0.00	158.50	1	6,069	0.02%
2019/06/21	0	0.00	1	160.50	159.50	-1	6,074	-0.02%
2019/06/19	1	155.00	10	157.00	158.00	-9	6,030	-0.15%
2019/06/10	0	0.00	1	152.00	151.50	-1	6,602	-0.02%
2019/06/05	1	150.00	0	0.00	146.00	1	6,915	0.01%
2019/05/31	90	142.50	0	0.00	142.50	90	6,862	1.31%
2019/05/30	1	139.50	1	142.50	142.50	0	6,859	0.00%
2019/05/24	0	0.00	2	139.00	140.00	-2	6,832	-0.03%
2019/05/23	1	136.50	1	137.00	136.50	0	6,779	0.00%
2019/05/22	0	0.00	1	142.00	140.50	-1	6,709	-0.01%
2019/05/15	2	148.75	0	0.00	147.50	2	6,796	0.03%
2019/05/10	1	149.50	0	0.00	150.50	1	6,939	0.01%
2019/05/08	0	0.00	1	157.00	155.50	-1	6,990	-0.01%
2019/05/02	3	158.83	0	0.00	159.50	3	7,058	0.04%
2019/04/30	0	0.00	32	161.06	162.50	-32	7,030	-0.46%
2019/04/26	1	161.50	0	0.00	161.00	1	7,221	0.01%
2019/04/24	3	159.50	0	0.00	160.00	3	7,468	0.04%
2019/04/22	0	0.00	1	161.00	160.00	-1	7,772	-0.01%
2019/04/19	1	159.00	1	160.00	159.00	0	7,897	0.00%
2019/04/15	1	163.00	0	0.00	162.00	1	8,716	0.01%
2019/04/12	0	0.00	1	163.50	163.00	-1	8,829	-0.01%
2019/04/11	1	164.00	1	164.00	165.50	0	8,791	0.00%
2019/04/10	0	0.00	0.1	165.00	166.00	-0.1	8,729	0.00%
2019/04/09	1	164.00	0	0.00	164.00	1	8,641	0.01%
2019/04/08	0	0.00	7	163.71	165.00	-7	8,634	-0.08%
2019/04/02	0	0.00	0.2	157.00	157.50	-0.2	8,453	0.00%
2019/03/28	0	0.00	10	161.00	161.50	-10	8,347	-0.12%
2019/03/26	0	0.00	101	159.51	162.00	-101	8,422	-1.20%	大賣/鉅額交易
2019/03/21	0	0.00	12	160.88	160.50	-12	8,304	-0.14%
2019/03/19	0	0.00	2	154.00	154.50	-2	8,133	-0.02%
2019/03/14	10.2	149.02	0	0.00	150.00	10.2	7,943	0.13%
2019/03/13	5	148.00	1	147.50	148.00	4	7,944	0.05%
2019/03/12	15	145.73	0	0.00	144.00	15	7,799	0.19%
2019/03/08	2	150.75	0	0.00	150.50	2	7,599	0.03%
2019/03/06	1	152.50	1	154.00	154.50	0	7,897	0.00%
2019/03/05	1	153.00	4	155.63	153.50	-3	7,930	-0.04%
2019/03/04	0	0.00	3	159.17	157.00	-3	7,920	-0.04%
2019/02/27	0	0.00	1	154.00	153.50	-1	7,718	-0.01%
2019/02/26	1	153.00	0	0.00	152.50	1	7,707	0.01%
2019/02/25	1	153.50	0	0.00	154.00	1	7,714	0.01%
2019/02/21	2	153.75	0	0.00	155.00	2	7,759	0.03%
2019/02/13	0	0.00	2	154.50	153.50	-2	7,584	-0.03%
2019/01/29	1	149.00	0	0.00	149.00	1	7,570	0.01%
2019/01/28	0	0.00	0	151.50	152.00	0	7,533	0.00%
2019/01/25	0	0.00	4	154.00	154.00	-4	7,685	-0.05%
2019/01/21	0	0.00	1	152.00	152.00	-1	8,306	-0.01%
2019/01/17	1	153.00	2	150.00	150.00	-1	8,329	-0.01%
2019/01/16	1	149.00	2	149.50	149.50	-1	8,293	-0.01%
2019/01/15	0	0.00	1	150.00	150.00	-1	8,237	-0.01%
2019/01/14	1	142.00	1	141.50	142.00	0	8,030	0.00%
2019/01/11	1	144.00	1	141.50	142.00	0	8,003	0.00%
2019/01/10	0	0.00	10	143.75	145.00	-10	7,900	-0.13%
2019/01/09	1	144.50	16	144.16	144.50	-15	7,862	-0.19%
2019/01/07	0	0.00	2	136.50	138.00	-2	7,555	-0.03%
2019/01/04	0	0.00	3	129.00	131.00	-3	7,460	-0.04%
2018/12/26	17	127.53	0	0.00	126.00	17	7,971	0.21%
2018/12/25	5	126.50	2	126.75	127.00	3	8,121	0.04%
2018/12/22	1	127.00	0	0.00	128.50	1	8,506	0.01%
2018/12/21	2	128.75	0	0.00	128.00	2	9,013	0.02%
2018/12/20	1	132.50	10	133.25	133.00	-9	9,149	-0.10%
2018/12/18	0	0.00	1	130.50	132.00	-1	9,055	-0.01%
2018/12/17	0	0.00	1	131.00	131.00	-1	9,118	-0.01%
2018/12/13	0	0.00	19	130.74	131.00	-19	9,134	-0.21%
2018/12/06	2	127.00	0	0.00	127.50	2	9,369	0.02%
2018/12/04	0	0.00	46	129.51	130.00	-46	9,435	-0.49%
2018/12/03	10	130.00	0	0.00	130.00	10	9,468	0.11%
2018/11/29	0	0.00	1	130.50	128.50	-1	9,248	-0.01%
2018/11/27	0	0.00	1	124.50	126.50	-1	9,194	-0.01%
2018/11/26	0	0.00	1	122.00	122.00	-1	9,369	-0.01%
2018/11/23	0	0.00	3	119.67	120.00	-3	9,678	-0.03%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/16	0	0.00	1	128.50	128.50	-1	10,284	-0.01%
2018/11/15	1	127.00	0	0.00	127.50	1	10,238	0.01%
2018/11/14	0	0.00	1	130.00	130.00	-1	10,159	-0.01%
2018/11/13	0	0.00	1	129.00	129.00	-1	10,116	-0.01%
2018/11/12	0	0.00	1	130.00	128.50	-1	10,074	-0.01%
2018/11/07	0	0.00	2.5	129.60	130.00	-2.5	10,001	-0.02%
2018/11/06	0	0.00	10	128.00	127.50	-10	9,993	-0.10%
2018/11/05	0	0.00	7	128.79	129.00	-7	9,888	-0.07%
2018/11/01	0.1	129.00	3	131.50	130.00	-3	9,705	-0.03%
2018/10/31	0	0.00	4	129.00	130.00	-4	9,490	-0.04%
2018/10/30	0	0.00	13	123.58	125.00	-13	9,097	-0.14%
2018/10/25	1	122.50	0	0.00	121.50	1	8,785	0.01%
2018/10/24	0	0.00	2	123.50	123.00	-2	8,712	-0.02%
2018/10/22	0	0.00	6	120.92	122.50	-6	8,704	-0.07%
2018/10/19	1	119.00	0	0.00	118.50	1	8,672	0.01%
2018/10/17	0	0.00	1	122.00	117.00	-1	8,641	-0.01%
2018/10/15	2	116.75	1	117.00	117.00	1	8,498	0.01%
2018/10/12	1	118.00	3	118.50	118.50	-2	8,417	-0.02%
2018/10/11	0	0.00	1.3	111.60	111.50	-1.3	8,264	-0.02%
2018/10/08	3	117.00	0	0.00	114.50	3	8,002	0.04%
2018/10/05	21	117.48	5	120.50	118.50	16	7,868	0.20%
2018/10/04	1	123.00	0	0.00	123.50	1	7,750	0.01%
2018/10/03	1	125.00	0	0.00	125.00	1	7,668	0.01%
2018/10/02	2	127.25	2	127.50	128.00	0	7,578	0.00%
2018/10/01	0	0.00	3	133.00	129.50	-3	7,478	-0.04%
2018/09/28	2	130.50	3	129.67	131.00	-1	7,307	-0.01%
2018/09/27	0	0.00	5	125.00	125.50	-5	6,958	-0.07%
2018/09/19	0	0.00	4	119.50	119.50	-4	6,571	-0.06%
2018/09/18	4	120.00	3	120.00	120.00	1	6,572	0.02%
2018/09/17	0	0.00	5	119.90	120.00	-5	6,529	-0.08%
2018/09/12	4	116.88	0	0.00	116.50	4	6,347	0.06%
2018/09/11	2	119.50	0	0.00	118.50	2	6,300	0.03%
2018/09/10	1	116.50	0	0.00	119.50	1	6,288	0.02%
2018/09/05	3	122.50	0	0.00	122.00	3	6,193	0.05%
2018/09/04	1	124.00	1	123.00	124.00	0	6,157	0.00%
2018/09/03	2	121.50	0	0.00	121.50	2	6,137	0.03%
2018/08/31	2	120.75	2	121.75	123.00	0	6,083	0.00%
2018/08/30	19	122.34	14	122.93	121.00	5	5,859	0.09%
2018/08/29	32	113.91	9	117.44	118.50	23	5,525	0.42%
2018/08/28	0	0.00	3	109.17	112.00	-3	4,938	-0.06%
2018/08/14	29	106.26	0	0.00	106.50	29	4,780	0.61%
2018/08/10	0	0.00	130	106.60	106.00	-130	4,780	-2.72%	大賣/鉅額交易
2018/08/03	1	108.00	1	108.00	108.00	0	4,818	0.00%
2018/07/31	130	105.69	1	105.50	106.50	129	4,848	2.66%	大買/鉅額交易
2018/07/27	1	108.50	2	108.50	108.00	-1	4,951	-0.02%
2018/07/10	2	102.00	1	102.00	102.50	1	5,980	0.02%
2018/07/05	4	99.88	0	0.00	98.90	4	6,144	0.07%
2018/07/04	1	101.00	1	101.50	101.50	0	6,001	0.00%
2018/07/02	1.2	104.67	0	0.00	104.50	1.2	5,999	0.02%
2018/06/29	1	107.00	0	0.00	109.50	1	5,980	0.02%
2018/06/27	1	108.50	0	0.00	107.50	1	5,882	0.02%
2018/06/22	1	110.00	0	0.00	110.50	1	5,854	0.02%
2018/06/19	10	111.00	2	111.00	110.50	8	6,028	0.13%
2018/06/15	3	113.00	0	0.00	113.50	3	6,015	0.05%
2018/06/14	5	115.00	0	0.00	114.00	5	6,025	0.08%
2018/06/12	1	116.00	0	0.00	115.00	1	6,134	0.02%
2018/06/11	0	0.00	2	116.00	116.50	-2	6,112	-0.03%
2018/06/05	0.2	112.50	0	0.00	112.00	0.2	6,142	0.00%
2018/06/04	1	113.00	0	0.00	114.50	1	6,145	0.02%
2018/05/31	2	111.00	0	0.00	111.00	2	6,123	0.03%
2018/05/29	0	0.00	5	114.00	114.50	-5	6,049	-0.08%
2018/05/22	1	115.50	0	0.00	114.50	1	6,103	0.02%
2018/05/15	0.2	116.00	0	0.00	115.00	0.2	6,121	0.00%
2018/05/14	0	0.00	18	115.50	115.50	-18	6,168	-0.29%
2018/05/08	2	114.75	2	115.50	114.50	0	6,026	0.00%
2018/05/07	1	113.00	2	110.00	112.00	-1	5,916	-0.02%
2018/05/04	1	107.00	2	102.50	107.00	-1	5,781	-0.02%
2018/05/03	2	105.00	1	105.00	104.00	1	5,706	0.02%
2018/04/30	1	107.50	0	0.00	108.00	1	5,522	0.02%
2018/04/27	2	111.25	0	0.00	110.00	2	5,526	0.04%
2018/04/26	1	110.00	0	0.00	110.00	1	5,608	0.02%
2018/04/24	0	0.00	1	110.50	111.50	-1	5,640	-0.02%
2018/04/23	2	115.50	0	0.00	114.50	2	5,572	0.04%
2018/04/19	4	119.75	0	0.00	120.00	4	5,458	0.07%
2018/04/18	1	118.00	1	118.00	120.00	0	5,417	0.00%
2018/04/17	3	119.67	1	121.50	120.00	2	5,419	0.04%
2018/04/13	7	120.93	1	120.50	120.50	6	5,338	0.11%
2018/04/12	1	123.00	0	0.00	123.50	1	5,212	0.02%
2018/04/11	1.2	127.92	0	0.00	126.50	1.2	5,060	0.02%
2018/04/10	1	127.00	0	0.00	127.50	1	5,064	0.02%
2018/04/09	0	0.00	1	128.00	127.50	-1	5,109	-0.02%
2018/04/03	2	128.00	0	0.00	128.00	2	5,119	0.04%
2018/03/31	2	130.50	0	0.00	130.50	2	5,146	0.04%
2018/03/30	6	130.42	0	0.00	130.00	6	5,152	0.12%
2018/03/28	2	129.50	0	0.00	128.50	2	5,137	0.04%
2018/03/26	4	126.38	0	0.00	127.00	4	5,070	0.08%
2018/03/23	1	127.50	0	0.00	128.00	1	4,954	0.02%
2018/03/22	1	132.00	1	130.50	130.00	0	4,823	0.00%
2018/03/21	0.2	133.00	0	0.00	132.50	0.2	4,751	0.00%
2018/03/20	2	132.75	0	0.00	132.00	2	4,792	0.04%
2018/03/19	1	134.50	0	0.00	134.50	1	4,704	0.02%
2018/03/13	100	136.50	0	0.00	137.00	100	4,595	2.18%
2018/03/12	1	136.00	0	0.00	135.50	1	4,581	0.02%
2018/03/09	1	136.50	0	0.00	135.50	1	4,492	0.02%
2018/03/08	0	0.00	13	137.00	137.00	-13	4,425	-0.29%
2018/03/07	0	0.00	9	137.00	137.00	-9	4,389	-0.21%
2018/03/06	1	140.00	0	0.00	140.00	1	4,380	0.02%
2018/03/01	23	140.13	0	0.00	139.50	23	4,601	0.50%
2018/02/27	0.1	139.50	0	0.00	139.00	0.1	4,674	0.00%
2018/02/08	0	0.00	1	137.00	137.00	-1	4,890	-0.02%
2018/02/07	2	137.75	0	0.00	137.00	2	4,959	0.04%
2018/02/06	4.5	139.00	0	0.00	138.50	4.5	4,932	0.09%
2018/02/05	4	144.00	0	0.00	145.00	4	4,842	0.08%
2018/01/31	0	0.00	16	147.53	147.00	-16	5,023	-0.32%
2018/01/25	0	0.00	0.4	147.50	147.50	-0.4	5,045	-0.01%
2018/01/22	0	0.00	1	148.50	149.00	-1	4,988	-0.02%
2018/01/19	10	144.50	0	0.00	144.50	10	4,846	0.21%
2018/01/18	0	0.00	2	142.50	143.00	-2	4,788	-0.04%
2018/01/17	4	139.00	0	0.00	139.00	4	4,719	0.08%
2018/01/03	0	0.00	4	139.00	139.00	-4	5,157	-0.08%