可成 (2474)-統一-內湖券商分點個股進出

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

可成

(2474)

可現股當沖

股價
198.5
漲跌
▼1.5
漲幅
-0.75%
成交量
15,198張
產業
上市其他電子類股
1238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

可成 (2474)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/11/22	1	199.00	1	201.50	198.50	0	2,844	0.00%
2024/11/21	7	199.14	0	0.00	200.00	7	2,615	0.27%
2024/11/20	0.4	205.71	0	0.00	203.50	0.4	2,411	0.02%
2024/11/19	1.1	199.59	0	0.00	205.00	1.1	2,249	0.05%
2024/11/18	3	200.67	1	203.50	203.50	2	2,074	0.10%
2024/11/15	2	201.75	0	0.00	201.00	2	1,940	0.10%
2024/11/14	0	0.00	6	219.50	214.00	-6	1,864	-0.32%
2024/11/13	0.1	220.50	1	220.00	217.50	-0.9	1,838	-0.05%
2024/11/12	1	218.00	1	222.00	218.00	0	1,835	0.00%
2024/11/11	1	218.00	0	0.00	220.00	1	1,817	0.06%
2024/11/08	2	218.50	0	0.00	215.50	2	1,832	0.11%
2024/11/06	8	228.06	0	0.00	225.00	8	1,866	0.43%
2024/10/22	0	0.00	0.1	239.00	239.50	-0.1	2,040	0.00%
2024/10/18	0	0.00	6	244.42	244.50	-6	2,305	-0.26%
2024/10/17	0	0.00	1	242.50	240.50	-1	2,334	-0.04%
2024/10/16	0	0.00	1	243.00	237.50	-1	2,377	-0.04%
2024/10/15	0	0.00	2	242.25	243.00	-2	2,378	-0.08%
2024/10/09	1	237.50	0	0.00	238.00	1	2,398	0.04%
2024/10/07	1	233.50	0	0.00	236.50	1	2,507	0.04%
2024/09/30	0	0.00	1	236.50	236.50	-1	2,538	-0.04%
2024/09/25	0	0.00	1	237.00	236.00	-1	2,750	-0.04%
2024/09/09	0	0.00	2	242.00	241.00	-2	2,704	-0.07%
2024/09/06	0	0.00	13	239.23	240.50	-13	2,683	-0.48%
2024/09/05	0	0.00	3	236.67	236.50	-3	2,691	-0.11%
2024/09/04	0	0.00	9	232.67	225.50	-9	2,683	-0.34%
2024/09/02	0	0.00	2	236.25	236.00	-2	2,656	-0.08%
2024/08/27	0	0.00	1	236.50	237.50	-1	2,807	-0.04%
2024/08/23	0	0.00	1	234.00	235.50	-1	2,848	-0.04%
2024/08/22	0	0.00	1	233.00	233.00	-1	2,859	-0.03%
2024/08/16	0	0.00	3	230.83	230.50	-3	3,021	-0.10%
2024/08/15	0	0.00	1	230.00	228.00	-1	3,058	-0.03%
2024/08/13	8	225.00	8	226.31	229.00	0	3,246	0.00%
2024/08/09	0	0.00	2.1	227.39	227.50	-2.1	3,280	-0.06%
2024/08/08	0	0.00	0.1	217.56	219.00	-0.1	3,280	0.00%
2024/08/07	8	217.00	8	221.00	222.00	0	3,327	0.00%
2024/08/06	0	0.00	0	217.00	217.00	0	3,343	0.00%
2024/08/01	0	0.00	0.6	217.50	218.50	-0.6	3,255	-0.02%
2024/07/29	0	0.00	4.3	209.07	211.00	-4.3	3,287	-0.13%
2024/07/23	1	209.00	1	208.00	209.50	0	3,305	0.00%
2024/07/22	3.1	203.52	0	0.00	207.00	3.1	3,297	0.09%
2024/07/19	6.1	200.42	3	200.50	202.00	3.1	3,227	0.10%
2024/07/18	2	217.25	2	219.00	220.00	0	3,061	0.00%
2024/07/11	1	217.50	0.1	220.00	221.50	0.9	3,097	0.03%
2024/07/10	0.1	217.00	1	219.00	219.00	-0.9	3,129	-0.03%
2024/07/09	7	217.50	0	0.00	214.50	7	3,148	0.22%
2024/07/08	1	229.00	1	228.00	227.50	0	3,043	0.00%
2024/07/05	0	0.00	1	230.00	230.00	-1	3,042	-0.03%
2024/07/04	11	224.55	0	0.00	227.00	11	3,045	0.36%
2024/07/03	10	232.50	1.3	234.60	233.50	8.8	3,010	0.29%
2024/07/02	0	0.00	4.1	231.40	240.00	-4.1	2,910	-0.14%
2024/06/25	1	228.50	1	226.50	227.50	0	2,899	0.00%
2024/06/24	1	227.50	1	228.50	231.00	0	2,921	0.00%
2024/06/20	0	0.00	20	232.20	232.50	-20	2,943	-0.68%
2024/06/19	0	0.00	6	230.50	230.50	-6	3,001	-0.20%
2024/06/18	0	0.00	3	229.50	229.50	-3	3,035	-0.10%
2024/06/14	0	0.00	2	230.75	230.50	-2	3,141	-0.06%
2024/06/13	0	0.00	1	228.00	228.00	-1	3,149	-0.03%
2024/06/12	0	0.00	2	226.75	226.00	-2	3,216	-0.06%
2024/06/07	0	223.50	0	0.00	222.50	0	3,211	0.00%
2024/06/06	1	222.03	1	224.00	225.00	0	3,247	0.00%
2024/06/05	7	223.07	2	222.50	222.00	5	3,239	0.15%
2024/06/04	2	225.25	1	226.50	225.50	1	3,252	0.03%
2024/06/03	3	225.00	3	225.50	224.50	0	3,244	0.00%
2024/05/30	1.1	224.60	3	227.50	226.00	-1.9	3,132	-0.06%
2024/05/29	3.1	229.65	0	0.00	227.50	3.1	3,118	0.10%
2024/05/28	0	228.50	0	0.00	228.50	0	3,105	0.00%
2024/05/24	0	225.50	0	0.00	225.50	0	3,096	0.00%
2024/05/23	2	226.75	2	226.75	228.00	0	3,077	0.00%
2024/05/22	0	226.00	5	227.70	230.50	-5	3,039	-0.16%
2024/05/21	5	221.30	1	221.50	222.00	4	2,965	0.13%
2024/05/20	7	216.30	7	220.57	218.50	0	2,912	0.00%
2024/05/17	7.1	225.59	4	223.75	220.00	3.1	2,817	0.11%
2024/05/14	3	230.33	3.2	230.59	230.00	-0.2	2,660	-0.01%
2024/05/13	0	0.00	2	232.00	229.50	-2	2,620	-0.08%
2024/05/10	1	218.50	1.1	221.41	222.00	-0.1	2,542	0.00%
2024/05/09	0.2	220.13	0	0.00	218.50	0.2	2,500	0.01%
2024/05/08	0.1	221.26	0	0.00	221.00	0.1	2,483	0.00%
2024/05/07	0	0.00	6	223.17	224.00	-6	2,472	-0.24%
2024/05/06	0	0.00	0.3	220.00	220.50	-0.3	2,452	-0.01%
2024/05/03	0	0.00	2	222.75	220.50	-2	2,437	-0.08%
2024/05/02	1	219.50	0	0.00	219.00	1	2,410	0.04%
2024/04/26	0.3	215.17	0	0.00	213.50	0.3	2,352	0.01%
2024/04/23	0	0.00	3.3	215.20	214.50	-3.3	2,358	-0.14%
2024/04/22	2	212.24	0.3	209.50	212.00	1.7	2,337	0.07%
2024/04/19	1	205.50	1	207.00	207.00	0	2,304	0.00%
2024/04/17	0.3	206.17	0	0.00	205.50	0.3	2,247	0.01%
2024/04/11	0.1	209.00	0	0.00	208.00	0.1	2,210	0.00%
2024/04/10	0.1	209.17	0	0.00	209.50	0.1	2,203	0.00%
2024/04/08	0.2	210.00	0	0.00	211.00	0.2	2,208	0.01%
2024/04/02	1	212.00	0	0.00	213.00	1	2,178	0.05%
2024/03/27	1	212.00	1.1	211.66	213.50	-0.1	2,060	-0.01%
2024/03/26	1	209.50	0	0.00	210.00	1	2,129	0.05%
2024/03/25	0.1	211.45	0	0.00	211.50	0.1	2,193	0.01%
2024/03/22	9	214.67	0.4	211.21	214.00	8.6	2,235	0.38%
2024/03/21	0	0.00	3	220.67	224.00	-3	2,246	-0.13%
2024/03/20	0	0.00	1	218.50	216.50	-1	2,246	-0.04%
2024/03/19	1	215.50	1.2	216.00	215.00	-0.2	2,200	-0.01%
2024/03/18	0	215.50	0	0.00	214.50	0	2,150	0.00%
2024/03/15	0	0.00	3	212.67	215.00	-3	2,136	-0.14%
2024/03/13	0	209.50	0	0.00	208.50	0	2,052	0.00%
2024/03/12	0	0.00	4	200.88	206.00	-4	2,062	-0.19%
2024/03/11	1	197.50	2	198.75	199.00	-1	2,041	-0.05%
2024/03/08	1	197.00	0	0.00	197.50	1	2,065	0.05%
2024/03/06	0	0.00	2.1	199.50	200.00	-2.1	2,095	-0.10%
2024/03/05	0.2	198.00	0	0.00	199.00	0.2	2,235	0.01%
2024/03/04	0.2	197.00	0	0.00	198.50	0.2	2,275	0.01%
2024/02/26	1	195.55	0	0.00	195.50	1	2,518	0.04%
2024/02/23	0	197.00	0	0.00	196.50	0	2,548	0.00%
2024/02/15	0	0.00	2	195.00	196.00	-2	2,680	-0.07%
2024/02/05	5	193.50	0	0.00	193.50	5	2,684	0.19%
2024/02/02	3	194.50	0	0.00	195.50	3	2,723	0.11%
2024/02/01	0	0.00	2	196.00	196.00	-2	2,732	-0.07%
2024/01/30	1	195.00	0	0.00	195.00	1	2,722	0.04%
2024/01/26	7	194.14	0	0.00	195.50	7	2,718	0.26%
2024/01/25	1.1	195.53	0	0.00	196.00	1.1	2,716	0.04%
2024/01/24	1	195.00	0	0.00	195.50	1	2,722	0.04%
2024/01/23	8	195.19	0	0.00	193.50	8	2,724	0.29%
2024/01/18	1	195.00	0	0.00	196.50	1	2,723	0.04%
2024/01/17	3	197.99	0	0.00	196.50	3	2,702	0.11%
2024/01/16	0	199.50	0	0.00	200.50	0	2,660	0.00%
2024/01/12	0	198.00	0	0.00	198.00	0	2,662	0.00%
2024/01/11	0	198.00	0	0.00	198.00	0	2,659	0.00%
2024/01/10	0	197.50	0	0.00	197.00	0	2,693	0.00%
2024/01/08	0	0.00	1	199.00	199.00	-1	2,727	-0.04%
2024/01/05	0.1	196.50	0	0.00	197.00	0.1	2,727	0.00%
2024/01/04	0	194.00	0	0.00	194.00	0	2,729	0.00%
2024/01/03	4	193.00	0	0.00	193.50	4	2,751	0.15%
2024/01/02	3.2	192.55	0	0.00	196.00	3.2	2,739	0.12%
2023/12/29	7	194.00	0	0.00	194.00	7	2,730	0.26%
2023/12/26	0	0.00	1	193.00	194.50	-1	2,719	-0.04%
2023/12/25	0	0.00	1.5	192.58	193.00	-1.5	2,732	-0.05%
2023/12/21	8.1	188.25	0	0.00	189.00	8.1	2,689	0.30%
2023/12/20	1.5	190.33	0	0.00	191.00	1.5	2,582	0.06%
2023/12/18	0.1	186.00	4	190.00	189.50	-3.9	2,459	-0.16%
2023/12/15	0.1	187.00	0	0.00	185.00	0.1	2,399	0.00%
2023/12/14	0.1	188.00	0	0.00	187.00	0.1	2,357	0.00%
2023/12/13	3	185.17	0	0.00	187.00	3	2,359	0.13%
2023/12/12	4.1	184.76	0	0.00	185.00	4.1	2,426	0.17%
2023/12/11	4	184.25	0	0.00	185.00	4	2,425	0.16%
2023/12/07	26	185.21	0	0.00	183.50	26	2,462	1.06%
2023/12/06	4	193.00	0	0.00	192.50	4	2,446	0.16%
2023/12/05	9	193.67	0	0.00	193.50	9	2,440	0.37%
2023/12/04	30	196.47	0	0.00	195.00	30	2,454	1.22%
2023/12/01	22	195.25	0	0.00	195.50	22	2,469	0.89%
2023/11/27	2	197.50	0	0.00	196.00	2	2,280	0.09%
2023/11/22	1	196.00	8	197.00	196.00	-7	2,151	-0.33%
2023/11/21	0	0.00	1	196.50	196.00	-1	2,123	-0.05%
2023/11/10	1	186.00	0	0.00	187.50	1	2,037	0.05%
2023/10/12	0	0.00	0.3	182.50	184.50	-0.3	2,241	-0.01%
2023/10/06	0	0.00	0.3	182.00	182.50	-0.3	2,224	-0.01%
2023/09/18	0.5	183.50	0	0.00	183.50	0.5	2,347	0.02%
2023/09/14	0	0.00	1	183.00	182.50	-1	2,321	-0.04%
2023/09/08	2	180.00	0	0.00	179.50	2	2,355	0.08%
2023/09/01	0	0.00	0.1	179.00	180.00	-0.1	2,262	0.00%
2023/08/30	0.1	175.00	0	0.00	177.00	0.1	2,125	0.00%
2023/08/29	0	0.00	0.3	171.00	171.00	-0.3	2,087	-0.01%
2023/08/21	0.1	169.00	0	0.00	169.00	0.1	2,096	0.00%
2023/08/17	1	166.00	0	0.00	167.50	1	2,095	0.05%
2023/08/15	0.2	172.75	0	0.00	171.50	0.2	2,074	0.01%
2023/06/30	0.2	179.50	0	0.00	175.50	0.2	1,657	0.01%
2023/06/29	2	180.00	0	0.00	179.50	2	1,641	0.12%
2023/06/20	0	0.00	3	190.17	190.50	-3	1,446	-0.21%
2023/06/19	0	0.00	2	188.50	187.50	-2	1,435	-0.14%
2023/06/12	0	0.00	2	191.50	191.50	-2	1,510	-0.13%
2023/05/22	0	0.00	2	190.00	190.00	-2	1,815	-0.11%
2023/05/19	0	0.00	2	189.50	189.50	-2	1,805	-0.11%
2023/05/16	2	186.50	0	0.00	186.00	2	1,811	0.11%
2023/05/15	2	185.50	0	0.00	187.00	2	1,826	0.11%
2023/03/08	0	0.00	1	187.00	187.50	-1	3,262	-0.03%
2023/02/24	16	186.94	0	0.00	184.50	16	3,493	0.46%
2023/02/23	0	0.00	1	190.00	191.00	-1	3,420	-0.03%
2023/02/14	0	0.00	1	188.00	188.50	-1	3,762	-0.03%
2023/02/06	0	0.00	0.2	187.00	186.50	-0.2	3,779	-0.01%
2023/02/02	0	0.00	0.4	185.25	185.00	-0.4	3,759	-0.01%
2023/02/01	1	185.50	0	0.00	185.50	1	3,735	0.03%
2022/12/06	0.2	176.25	0	0.00	175.00	0.2	3,411	0.01%
2022/11/18	2	186.50	0	0.00	184.00	2	3,098	0.06%
2022/11/16	0.4	185.75	0	0.00	186.00	0.4	3,106	0.01%
2022/11/14	0	0.00	2	182.00	184.50	-2	3,031	-0.07%
2022/11/10	0	0.00	1	179.00	180.00	-1	2,956	-0.03%
2022/10/27	0	0.00	1	166.00	167.50	-1	2,949	-0.03%
2022/09/30	0	0.00	1	172.00	172.50	-1	2,805	-0.04%
2022/09/22	1	168.00	0	0.00	171.00	1	2,779	0.04%
2022/09/14	1	169.50	1	171.00	171.00	0	2,709	0.00%
2022/09/13	1	171.50	0	0.00	171.50	1	2,736	0.04%
2022/09/12	1	169.50	1	171.50	171.50	0	2,741	0.00%
2022/09/06	0	0.00	2	164.00	164.50	-2	2,749	-0.07%
2022/08/29	0	0.00	2	179.50	181.00	-2	2,450	-0.08%
2022/08/26	0	0.00	4	182.50	183.00	-4	2,481	-0.16%
2022/08/24	0	0.00	2	180.50	180.50	-2	2,645	-0.08%
2022/08/22	0	0.00	4	179.50	178.00	-4	2,860	-0.14%
2022/08/17	2	177.75	0	0.00	176.50	2	3,071	0.07%
2022/08/16	4	176.88	2	177.00	177.50	2	3,111	0.06%
2022/08/15	1	173.00	0	0.00	175.00	1	3,122	0.03%
2022/08/12	4	175.25	0	0.00	176.00	4	3,157	0.13%
2022/08/11	2	176.50	0	0.00	176.00	2	3,165	0.06%
2022/08/10	1	176.00	0	0.00	175.50	1	3,162	0.03%
2022/08/09	1	172.00	5	177.60	179.50	-4	3,129	-0.13%
2022/08/02	2	167.75	0	0.00	168.00	2	3,235	0.06%
2022/07/28	2	171.25	1	172.50	170.50	1	3,273	0.03%
2022/07/27	0	0.00	5	169.90	172.00	-5	3,269	-0.15%
2022/07/25	1	167.50	0	0.00	168.00	1	3,226	0.03%
2022/07/22	3	168.00	0	0.00	168.00	3	3,242	0.09%
2022/07/15	0	0.00	1	169.50	168.00	-1	3,149	-0.03%
2022/07/14	0	0.00	1	166.00	168.50	-1	3,143	-0.03%
2022/07/12	0	0.00	1	162.00	161.00	-1	3,097	-0.03%
2022/07/08	2	159.75	2	160.00	160.50	0	3,101	0.00%
2022/07/07	1	158.00	0	0.00	159.00	1	3,110	0.03%
2022/07/05	1	158.00	0	0.00	160.00	1	3,173	0.03%
2022/06/27	0	0.00	1	170.50	169.00	-1	3,232	-0.03%
2022/06/20	0	0.00	22	163.66	162.50	-22	3,118	-0.71%
2022/06/17	2	163.50	2	165.00	165.00	0	3,111	0.00%
2022/06/13	3	165.00	1	167.50	167.00	2	3,176	0.06%
2022/06/10	1	168.00	0	0.00	168.00	1	3,151	0.03%
2022/06/08	5	172.70	1	173.00	173.00	4	3,117	0.13%
2022/06/07	15	172.90	0	0.00	173.50	15	3,066	0.49%
2022/06/06	0	0.00	6	173.75	173.50	-6	3,026	-0.20%
2022/06/01	0	0.00	1	169.00	170.50	-1	2,930	-0.03%
2022/05/31	2	165.75	0	0.00	164.00	2	2,820	0.07%
2022/05/30	8	166.50	1	168.00	166.00	7	2,686	0.26%
2022/05/27	0	0.00	2	165.50	165.00	-2	2,613	-0.08%
2022/05/26	1	163.00	0	0.00	163.50	1	2,579	0.04%
2022/05/24	2	164.00	0	0.00	162.50	2	2,612	0.08%
2022/05/16	0	0.00	1	153.50	156.00	-1	2,413	-0.04%
2022/05/10	1	151.50	1	154.50	155.50	0	2,294	0.00%
2022/04/11	0	0.00	1	144.00	144.50	-1	2,475	-0.04%
2022/03/14	0	0.00	30	144.83	144.50	-30	2,438	-1.23%
2022/03/11	0	0.00	102	145.88	146.00	-102	2,441	-4.18%	大賣/鉅額交易
2022/03/10	0	0.00	20	146.30	146.00	-20	2,442	-0.82%
2022/03/09	0	0.00	10	145.00	144.00	-10	2,458	-0.41%
2022/03/07	0	0.00	1	142.50	142.50	-1	2,504	-0.04%
2022/03/03	1	150.00	10	149.75	149.00	-9	2,648	-0.34%
2022/03/02	0	0.00	16	149.38	150.00	-16	2,697	-0.59%
2022/03/01	0	0.00	10	146.00	146.00	-10	2,672	-0.37%
2022/02/24	1	149.00	0	0.00	149.00	1	2,525	0.04%
2022/02/21	0	0.00	3	153.83	153.50	-3	2,475	-0.12%
2022/02/11	0	0.00	10	156.00	156.00	-10	2,547	-0.39%
2022/01/26	1	155.00	0	0.00	154.50	1	2,542	0.04%
2022/01/14	0	0.00	1	158.50	158.00	-1	2,494	-0.04%
2022/01/13	1	160.00	1	160.00	160.50	0	2,508	0.00%
2022/01/10	0	0.00	1	160.00	160.50	-1	2,507	-0.04%
2022/01/07	0	0.00	2	161.00	162.00	-2	2,537	-0.08%
2022/01/05	0	0.00	4	162.00	161.00	-4	2,521	-0.16%
2022/01/04	0	0.00	20	158.25	158.50	-20	2,447	-0.82%
2022/01/03	20	157.50	0	0.00	157.50	20	2,452	0.82%
2021/12/28	0	0.00	12	156.96	157.50	-12	2,506	-0.48%
2021/12/23	5	155.10	0	0.00	155.00	5	2,524	0.20%
2021/12/22	9	155.61	0	0.00	156.00	9	2,536	0.35%
2021/12/21	2	155.50	2	156.50	157.00	0	2,550	0.00%
2021/12/14	2	153.50	0	0.00	155.00	2	2,657	0.08%
2021/12/09	0	0.00	1	157.00	157.00	-1	2,675	-0.04%
2021/12/08	0	0.00	95	152.55	152.50	-95	2,661	-3.57%
2021/12/07	2	151.00	10	152.00	153.50	-8	2,670	-0.30%
2021/12/06	0.2	149.50	0	0.00	152.00	0.2	2,681	0.01%
2021/12/03	0	0.00	1	148.50	149.50	-1	2,719	-0.04%
2021/12/02	1	150.00	0	0.00	149.00	1	2,732	0.04%
2021/12/01	60	151.79	0	0.00	151.50	60	2,709	2.21%
2021/11/30	1	149.50	60	155.00	155.00	-59	2,671	-2.21%
2021/11/22	0	0.00	3	160.00	160.00	-3	2,722	-0.11%
2021/11/18	0	0.00	1	162.50	162.50	-1	2,751	-0.04%
2021/11/16	0	0.00	1	165.00	164.00	-1	2,759	-0.04%
2021/11/15	0	0.00	22	163.77	164.00	-22	2,739	-0.80%
2021/11/12	0	0.00	20	163.35	163.00	-20	2,759	-0.72%
2021/11/11	0	0.00	10	162.70	162.50	-10	2,770	-0.36%
2021/11/10	0	0.00	15	163.67	163.00	-15	2,782	-0.54%
2021/11/09	0	0.00	20	164.60	165.00	-20	2,770	-0.72%
2021/11/08	0	0.00	20	162.80	163.00	-20	2,772	-0.72%
2021/11/05	0	0.00	5	161.60	162.00	-5	2,797	-0.18%
2021/11/03	0	0.00	26	162.87	163.00	-26	2,957	-0.88%
2021/11/02	0	0.00	5	162.50	162.50	-5	2,960	-0.17%
2021/11/01	0	0.00	40	162.13	163.00	-40	2,971	-1.35%
2021/10/29	0	0.00	10	161.15	161.00	-10	2,978	-0.34%
2021/10/28	2	163.50	30	163.75	163.50	-28	2,919	-0.96%
2021/10/27	0	0.00	30	164.33	164.00	-30	2,908	-1.03%
2021/10/26	0	0.00	61	165.13	166.00	-61	2,924	-2.09%
2021/10/25	0	0.00	30	165.00	164.50	-30	2,935	-1.02%
2021/10/22	1	164.00	10	164.20	164.50	-9	2,962	-0.30%
2021/10/21	0	0.00	22	164.73	164.50	-22	2,958	-0.74%
2021/10/20	0	0.00	10	163.30	163.00	-10	2,939	-0.34%
2021/10/19	0	0.00	15	162.13	162.50	-15	2,935	-0.51%
2021/10/18	0	0.00	5	162.00	161.00	-5	2,926	-0.17%
2021/10/13	0	0.00	2	161.00	161.00	-2	2,979	-0.07%
2021/10/08	0	0.00	5	164.40	164.00	-5	3,078	-0.16%
2021/10/05	0	0.00	10	164.20	164.00	-10	3,076	-0.33%
2021/09/28	0	0.00	2	169.00	169.00	-2	3,024	-0.07%
2021/09/24	0	0.00	3	168.00	168.00	-3	3,010	-0.10%
2021/09/17	1	166.50	3	166.33	166.00	-2	2,938	-0.07%
2021/09/10	0	0.00	5	160.50	160.50	-5	2,814	-0.18%
2021/09/02	0	0.00	1	165.00	164.50	-1	2,902	-0.03%
2021/08/31	0.2	167.00	60	165.63	167.00	-59.8	2,875	-2.08%
2021/08/30	1	178.00	2	179.00	179.00	-1	2,765	-0.04%
2021/08/27	1	178.50	2	177.25	177.50	-1	2,672	-0.04%
2021/08/26	0	0.00	8	176.00	176.00	-8	2,611	-0.31%
2021/08/25	0	0.00	5	177.30	177.50	-5	2,562	-0.20%
2021/08/24	0	0.00	3	176.33	176.50	-3	2,549	-0.12%
2021/08/20	1	174.00	0	0.00	173.50	1	2,536	0.04%
2021/08/13	1	179.00	0	0.00	179.50	1	2,666	0.04%
2021/07/28	1	186.50	0	0.00	188.00	1	3,042	0.03%
2021/07/23	0	0.00	1	187.50	187.00	-1	3,180	-0.03%
2021/07/21	0	0.00	1	189.00	186.00	-1	3,234	-0.03%
2021/07/16	0	0.00	1	188.50	189.00	-1	3,298	-0.03%
2021/07/14	0	0.00	71	181.95	181.50	-71	3,319	-2.14%
2021/07/13	1	181.00	0	0.00	182.00	1	3,316	0.03%
2021/07/12	0	0.00	1	180.00	180.00	-1	3,371	-0.03%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/02	0	0.00	1	181.50	181.00	-1	3,479	-0.03%
2021/06/29	1	182.50	0	0.00	181.00	1	3,523	0.03%
2021/06/28	0	0.00	1	182.50	183.00	-1	3,536	-0.03%
2021/06/18	1	180.50	1	179.50	178.50	0	3,687	0.00%
2021/06/08	1	179.50	0	0.00	179.00	1	3,653	0.03%
2021/06/04	0	0.00	1	182.00	182.00	-1	3,721	-0.03%
2021/06/02	0.2	185.00	0	0.00	183.00	0.2	3,743	0.01%
2021/05/21	121	183.98	1	195.00	181.50	120	3,799	3.16%	大買/鉅額交易
2021/05/20	25	178.06	0	0.00	177.50	25	3,739	0.67%
2021/05/19	5	175.50	0	0.00	178.00	5	3,749	0.13%
2021/05/18	1	176.00	0	0.00	176.50	1	3,731	0.03%
2021/05/17	0	0.00	10	171.00	171.50	-10	3,715	-0.27%
2021/05/14	0	0.00	3	179.50	178.00	-3	3,675	-0.08%
2021/05/13	20	173.13	0	0.00	175.00	20	3,684	0.54%
2021/05/12	4	179.00	0	0.00	177.50	4	3,635	0.11%
2021/05/11	1	186.50	0	0.00	186.00	1	3,526	0.03%
2021/05/10	0	0.00	36	189.93	191.00	-36	3,506	-1.03%
2021/05/07	0	0.00	10	190.25	190.50	-10	3,565	-0.28%
2021/05/06	0.1	189.50	3	190.50	188.00	-2.9	3,590	-0.08%
2021/05/04	1.2	187.42	0	0.00	189.00	1.2	3,651	0.03%
2021/05/03	0	0.00	1	192.50	191.50	-1	3,608	-0.03%
2021/04/27	1	199.00	0	0.00	199.00	1	3,638	0.03%
2021/04/23	0	0.00	4	202.00	201.50	-4	3,604	-0.11%
2021/04/21	0	0.00	12.1	209.75	207.00	-12.1	3,718	-0.33%
2021/04/20	0	0.00	1	207.00	207.50	-1	3,624	-0.03%
2021/04/14	15.2	199.00	0	0.00	198.00	15.2	3,686	0.41%
2021/04/12	36	200.79	2	201.75	200.50	34	3,814	0.89%
2021/04/09	0	0.00	1	206.00	206.00	-1	3,852	-0.03%
2021/04/08	1	206.50	0	0.00	209.00	1	3,845	0.03%
2021/04/07	25	205.70	0	0.00	206.00	25	3,848	0.65%
2021/04/06	25	207.90	0	0.00	207.50	25	3,878	0.64%
2021/04/01	10	210.75	0	0.00	211.00	10	3,855	0.26%
2021/03/31	25	210.50	4	212.24	211.50	21	3,828	0.55%
2021/03/30	31	210.45	1	211.00	212.00	30	3,799	0.79%
2021/03/29	0	0.00	1	207.53	207.50	-1	3,743	-0.03%
2021/03/26	1	204.00	0	0.00	204.00	1	3,699	0.03%
2021/03/25	21	204.50	0	0.00	203.50	21	3,696	0.57%
2021/03/24	21	205.86	0	0.00	206.50	21	3,674	0.57%
2021/03/23	0	0.00	2	205.50	206.00	-2	3,667	-0.05%
2021/03/22	10	203.50	0	0.00	205.00	10	3,675	0.27%
2021/03/19	10	201.00	2	202.25	204.00	8	3,723	0.21%
2021/03/18	0	0.00	2.1	203.24	203.00	-2.1	3,703	-0.06%
2021/03/16	1	203.50	0	0.00	203.00	1	3,822	0.03%
2021/03/15	15	202.67	1	203.00	203.50	14	3,981	0.35%
2021/03/12	2	200.50	3	200.50	201.50	-1	3,967	-0.03%
2021/03/11	1	198.50	0	0.00	197.00	1	3,961	0.03%
2021/03/09	0	0.00	2	192.00	194.00	-2	3,963	-0.05%
2021/03/08	0	0.00	250	192.15	192.00	-250	3,989	-6.27%	大賣/鉅額交易
2021/03/04	4	196.50	0	0.00	194.50	4	4,156	0.10%
2021/03/03	0	0.00	3	195.00	197.50	-3	4,157	-0.07%
2021/03/02	0	0.00	1	194.50	193.00	-1	4,126	-0.02%
2021/02/26	0	0.00	1	192.50	192.00	-1	4,143	-0.02%
2021/02/25	1	196.00	0	0.00	197.50	1	4,078	0.02%
2021/02/24	1	197.00	0	0.00	195.00	1	4,090	0.02%
2021/02/23	1	198.00	0	0.00	196.50	1	4,103	0.02%
2021/02/19	5	191.00	0	0.00	193.00	5	4,115	0.12%
2021/02/17	5	192.50	0	0.00	193.50	5	4,131	0.12%
2021/02/05	2	189.50	0	0.00	191.50	2	4,109	0.05%
2021/02/04	6	191.67	0	0.00	191.50	6	4,155	0.14%
2021/02/02	0	0.00	2	196.75	197.00	-2	4,163	-0.05%
2021/02/01	16	196.69	0	0.00	194.50	16	4,170	0.38%
2021/01/29	2	198.00	9	200.50	198.00	-7	4,163	-0.17%
2021/01/28	0	0.00	2	205.75	205.00	-2	4,105	-0.05%
2021/01/27	2	203.00	2	203.00	205.00	0	4,082	0.00%
2021/01/26	22	199.39	20	199.50	199.00	2	4,103	0.05%
2021/01/22	0.2	202.50	0	0.00	204.00	0.2	4,061	0.00%
2021/01/21	10	200.75	1	203.00	202.00	9	4,123	0.22%
2021/01/20	11	204.77	0	0.00	200.00	11	4,183	0.26%
2021/01/18	20	207.75	0	0.00	208.00	20	4,147	0.48%
2021/01/15	80	213.19	12	213.92	210.50	68	4,335	1.57%
2021/01/14	20	217.00	5	215.40	215.50	15	4,296	0.35%
2021/01/12	20	205.50	0	0.00	206.00	20	4,145	0.48%
2021/01/11	36	208.39	0	0.00	208.00	36	4,129	0.87%
2021/01/08	16	209.06	0	0.00	210.50	16	4,222	0.38%
2021/01/05	0	0.00	2	205.50	203.50	-2	4,051	-0.05%
2021/01/04	1	206.50	0	0.00	207.50	1	4,013	0.02%
2020/12/24	3	202.00	0	0.00	201.50	3	4,330	0.07%
2020/12/23	5	198.50	2	198.50	199.50	3	4,351	0.07%
2020/12/22	11	199.14	6	200.33	198.00	5	4,386	0.11%
2020/12/21	10	199.25	0	0.00	200.50	10	4,421	0.23%
2020/12/15	30	198.67	0	0.00	197.50	30	4,664	0.64%
2020/12/11	25	199.10	0	0.00	201.50	25	4,656	0.54%
2020/12/10	8	202.88	0	0.00	202.50	8	4,595	0.17%
2020/12/09	5	206.30	4	206.00	207.50	1	4,560	0.02%
2020/12/08	6	196.50	0	0.00	196.50	6	4,417	0.14%
2020/12/07	3	195.50	0	0.00	196.00	3	4,480	0.07%
2020/12/03	0	0.00	2	195.00	195.50	-2	4,459	-0.04%
2020/12/02	0	0.00	5	194.00	194.00	-5	4,461	-0.11%
2020/12/01	1	189.50	1	191.50	191.50	0	4,483	0.00%
2020/11/30	3	191.00	2	191.50	188.00	1	4,576	0.02%
2020/11/26	20	193.63	0	0.00	194.50	20	4,583	0.44%
2020/11/25	0	0.00	3	193.00	193.00	-3	4,721	-0.06%
2020/11/24	1	193.00	0	0.00	191.50	1	4,732	0.02%
2020/11/20	2	191.00	0	0.00	193.00	2	4,947	0.04%
2020/11/18	0	0.00	1	191.50	191.50	-1	5,126	-0.02%
2020/11/16	0	0.00	3	190.67	189.00	-3	5,641	-0.05%
2020/11/13	0	0.00	2	190.50	191.00	-2	6,038	-0.03%
2020/11/12	1	191.00	0	0.00	190.50	1	6,195	0.02%
2020/11/11	1	187.50	0	0.00	187.50	1	6,293	0.02%
2020/11/10	0	0.00	1	187.00	187.50	-1	6,444	-0.02%
2020/11/09	6	185.33	1	187.00	185.50	5	6,454	0.08%
2020/11/06	3	187.00	2	186.00	186.00	1	6,505	0.02%
2020/11/02	1	179.00	1	180.00	179.00	0	6,664	0.00%
2020/10/30	1	182.50	0	0.00	180.50	1	6,658	0.02%
2020/10/27	4	183.00	0	0.00	183.50	4	6,557	0.06%
2020/10/23	5	186.90	15	188.73	187.00	-10	6,622	-0.15%
2020/10/22	14	179.36	0	0.00	181.50	14	6,490	0.22%
2020/10/21	3	178.83	0	0.00	177.00	3	6,576	0.05%
2020/10/20	2	180.00	0	0.00	180.00	2	6,650	0.03%
2020/10/19	2	181.25	0	0.00	181.50	2	6,772	0.03%
2020/10/16	1	184.00	2	183.00	181.00	-1	6,840	-0.01%
2020/10/15	0	0.00	2	178.00	177.50	-2	6,731	-0.03%
2020/10/13	2	179.00	1	180.50	180.00	1	6,748	0.01%
2020/10/08	8	178.56	0	0.00	178.00	8	6,775	0.12%
2020/10/07	5	177.50	0	0.00	179.50	5	6,816	0.07%
2020/10/06	3	180.00	1	181.00	177.50	2	6,855	0.03%
2020/10/05	1	180.00	1	182.00	180.00	0	6,824	0.00%
2020/09/30	4	180.75	1	179.00	181.50	3	6,796	0.04%
2020/09/25	51	176.25	4	175.75	176.00	47	6,681	0.70%
2020/09/24	2	176.50	2	175.00	175.50	0	6,712	0.00%
2020/09/23	0	0.00	1	178.50	178.00	-1	6,884	-0.01%
2020/09/22	9	178.61	3	178.17	180.00	6	6,864	0.09%
2020/09/21	1	179.50	0	0.00	179.50	1	6,829	0.01%
2020/09/16	1	191.00	1	188.50	187.50	0	6,786	0.00%
2020/09/15	4	190.63	0	0.00	190.00	4	6,800	0.06%
2020/09/14	0	0.00	2	191.00	190.00	-2	6,804	-0.03%
2020/09/10	2	185.50	1	186.50	185.00	1	6,815	0.01%
2020/09/09	1	188.50	0	0.00	188.00	1	6,772	0.01%
2020/09/08	0	0.00	2	190.75	191.00	-2	6,809	-0.03%
2020/09/07	0	0.00	1	192.00	189.50	-1	6,843	-0.01%
2020/09/04	1	193.00	1	193.00	194.50	0	6,864	0.00%
2020/09/03	1	197.00	0	0.00	194.50	1	6,866	0.01%
2020/09/02	1	203.50	1	204.50	204.00	0	6,779	0.00%
2020/09/01	1	202.50	0	0.00	203.50	1	6,708	0.01%
2020/08/28	0	0.00	3	206.83	207.50	-3	6,656	-0.05%
2020/08/27	4	205.50	0	0.00	204.00	4	6,657	0.06%
2020/08/25	2	212.00	1	212.00	212.00	1	6,506	0.02%
2020/08/24	2	209.50	10	205.85	212.00	-8	6,472	-0.12%
2020/08/21	26	200.56	18	203.97	203.50	8	6,383	0.13%
2020/08/20	43	192.76	9	193.94	190.50	34	6,162	0.55%
2020/08/19	43	193.63	13	196.50	196.00	30	5,991	0.50%
2020/08/17	6	202.83	5	202.00	206.00	1	5,675	0.02%
2020/08/14	1	206.00	2	206.25	206.00	-1	5,686	-0.02%
2020/08/13	13	215.31	0	0.00	210.50	13	5,613	0.23%
2020/08/11	10	222.50	0	0.00	221.00	10	5,507	0.18%
2020/07/31	3	216.67	0	0.00	216.00	3	5,375	0.06%
2020/07/30	0	0.00	1	215.00	216.00	-1	5,383	-0.02%
2020/07/29	1	217.00	1	215.00	215.00	0	5,397	0.00%
2020/07/28	2	217.00	4	217.50	215.50	-2	5,419	-0.04%
2020/07/27	1	214.50	1	211.50	211.50	0	5,369	0.00%
2020/07/22	2	223.00	0	0.00	222.50	2	5,142	0.04%
2020/07/21	1	227.00	0	0.00	225.00	1	5,036	0.02%
2020/07/17	1	229.00	0	0.00	228.50	1	5,045	0.02%
2020/07/16	3	230.83	0	0.00	231.00	3	5,084	0.06%
2020/07/13	1	228.00	0	0.00	235.00	1	5,282	0.02%
2020/07/10	3	226.17	0	0.00	226.00	3	5,342	0.06%
2020/07/09	1	232.00	0	0.00	232.00	1	5,347	0.02%
2020/07/08	1	230.50	93	231.24	231.00	-92	5,374	-1.71%
2020/07/07	2	232.50	0	0.00	231.50	2	5,364	0.04%
2020/07/06	1	232.00	1	233.00	234.00	0	5,406	0.00%
2020/07/03	2	229.50	0	0.00	229.00	2	5,406	0.04%
2020/07/02	94	231.16	0	0.00	230.50	94	5,430	1.73%
2020/07/01	1	230.00	11	231.41	231.00	-10	5,437	-0.18%
2020/06/30	8	220.63	0	0.00	222.00	8	5,310	0.15%
2020/06/24	1	223.00	0	0.00	222.50	1	5,392	0.02%
2020/06/23	2	222.00	0	0.00	222.50	2	5,458	0.04%
2020/06/19	2	222.25	0	0.00	222.50	2	5,531	0.04%
2020/06/15	0	0.00	7	219.50	217.00	-7	5,749	-0.12%
2020/06/12	8	218.56	0	0.00	219.00	8	5,794	0.14%
2020/06/11	1	229.00	1	227.00	225.00	0	5,810	0.00%
2020/06/09	0	0.00	1	228.00	223.50	-1	5,893	-0.02%
2020/06/08	0	0.00	9	225.94	225.50	-9	5,925	-0.15%
2020/06/05	9	226.00	0	227.00	226.00	9	5,926	0.15%
2020/05/27	0	0.00	1	216.50	216.50	-1	5,931	-0.02%
2020/05/26	3	215.50	2	217.75	217.50	1	5,966	0.02%
2020/05/22	2	206.28	0	0.00	205.00	2	5,875	0.03%
2020/05/11	2	242.50	2	242.75	241.00	0	5,804	0.00%
2020/05/08	0	0.00	0.1	240.00	241.50	-0.1	5,773	0.00%
2020/05/05	1	233.00	1	233.50	235.00	0	5,748	0.00%
2020/05/04	0	0.00	0.1	230.00	231.00	-0.1	5,739	0.00%
2020/04/22	1	211.50	0	0.00	213.50	1	6,008	0.02%
2020/04/21	0.2	216.50	1	217.00	215.50	-0.9	5,967	-0.01%
2020/04/17	0	0.00	0.1	217.00	217.00	-0.1	5,943	0.00%
2020/04/16	1	218.50	2	217.75	217.00	-1	5,877	-0.02%
2020/04/15	3	207.00	8	208.75	213.50	-5	5,769	-0.09%
2020/04/14	6	199.75	6	203.00	203.00	0	5,646	0.00%
2020/04/09	8	202.56	6	200.33	200.50	2	5,638	0.04%
2020/04/08	0	0.00	2	204.25	204.00	-2	5,592	-0.04%
2020/04/07	10.1	203.35	4	202.50	202.50	6.1	5,632	0.11%
2020/04/06	1	201.00	1	202.00	202.00	0	5,694	0.00%
2020/03/31	1	194.00	1	195.00	195.50	0	5,544	0.00%
2020/03/27	1	197.00	1	194.00	191.00	0	5,363	0.00%
2020/03/24	1	189.50	0	0.00	191.50	1	5,166	0.02%
2020/03/20	6	186.33	6	188.25	188.00	0	5,125	0.00%
2020/03/19	17	183.09	11	183.36	177.00	6	5,086	0.12%
2020/03/18	0	0.00	10	193.10	192.00	-10	5,057	-0.20%
2020/03/17	0	0.00	4	187.88	188.50	-4	5,211	-0.08%
2020/03/16	6	188.42	5	189.70	187.00	1	5,202	0.02%
2020/03/13	1	183.00	1	182.00	190.50	0	5,199	0.00%
2020/03/12	0	0.00	2	204.25	201.00	-2	5,082	-0.04%
2020/03/11	2	223.00	4	222.13	220.50	-2	5,081	-0.04%
2020/03/09	3	227.50	0	0.00	225.50	3	5,086	0.06%
2020/03/05	0	0.00	2	243.25	242.00	-2	5,164	-0.04%
2020/02/27	5	241.90	1	241.50	237.00	4	5,328	0.08%
2020/02/26	61	249.47	1	249.00	250.00	60	5,360	1.12%
2020/02/25	1	251.50	1	255.00	253.50	0	5,350	0.00%
2020/02/21	22	260.75	28	263.79	258.00	-6	5,321	-0.11%
2020/02/20	3	252.00	74	251.74	255.00	-71	5,118	-1.39%
2020/02/19	17	246.91	1	247.00	248.50	16	5,042	0.32%
2020/02/18	0	0.00	4	245.75	246.00	-4	5,232	-0.08%
2020/02/17	3	247.50	4	247.88	247.00	-1	5,206	-0.02%
2020/02/14	1	244.00	4	245.13	245.50	-3	5,166	-0.06%
2020/02/12	1	238.00	0	0.00	243.00	1	5,384	0.02%
2020/02/10	6	229.42	7	231.43	231.00	-1	5,416	-0.02%
2020/02/04	0	0.00	3	242.50	240.50	-3	5,822	-0.05%
2020/02/03	5	235.50	2	235.00	238.50	3	5,837	0.05%
2020/01/31	0	0.00	1	245.00	244.00	-1	5,796	-0.02%
2020/01/30	3	242.50	4	250.75	241.50	-1	5,822	-0.02%
2020/01/20	0	0.00	3	255.00	254.50	-3	5,735	-0.05%
2020/01/17	1	250.50	3	250.17	248.00	-2	5,718	-0.03%
2020/01/16	3	249.17	3	247.33	250.00	0	5,714	0.00%
2020/01/15	2	241.00	0	0.00	243.00	2	5,647	0.04%
2020/01/14	1	243.50	0	0.00	244.00	1	5,664	0.02%
2020/01/13	0	0.00	0	245.00	244.00	0	5,659	0.00%
2020/01/09	1	236.00	5	235.50	236.50	-4	5,805	-0.07%
2020/01/08	0	0.00	1	232.50	232.50	-1	5,877	-0.02%
2020/01/07	0	0.00	2	237.50	234.50	-2	5,981	-0.03%
2020/01/06	0	0.00	2	239.00	237.50	-2	6,154	-0.03%
2020/01/03	1	238.00	0	0.00	236.00	1	6,220	0.02%
2020/01/02	0	0.00	1	230.00	232.00	-1	6,297	-0.02%
2019/12/31	5	225.50	0	0.00	227.00	5	6,503	0.08%
2019/12/30	10.1	234.59	8	234.81	229.50	2.1	6,474	0.03%
2019/12/24	1	242.50	0	0.00	242.50	1	6,789	0.01%
2019/12/17	0	0.00	2	245.50	246.00	-2	7,041	-0.03%
2019/12/13	4	244.38	4	244.38	244.00	0	7,011	0.00%
2019/12/12	9	244.44	5	245.10	241.00	4	6,920	0.06%
2019/12/11	5	246.00	3	248.33	249.50	2	6,817	0.03%
2019/12/10	0	0.00	2	250.00	249.50	-2	6,839	-0.03%
2019/12/09	0	0.00	3	255.50	254.00	-3	6,948	-0.04%
2019/12/06	2	252.00	3	255.33	253.00	-1	6,969	-0.01%
2019/12/05	0	0.00	3	251.67	251.50	-3	6,925	-0.04%
2019/12/04	0	0.00	14	247.04	249.50	-14	6,936	-0.20%
2019/12/03	14	248.50	11	250.41	251.00	3	6,968	0.04%
2019/12/02	7	242.93	6	243.92	246.00	1	7,000	0.01%
2019/11/29	12	251.37	7	251.71	249.50	5	6,940	0.07%
2019/11/28	24	258.71	7	259.29	258.00	17	6,788	0.25%
2019/11/27	4.1	258.20	10	262.10	263.50	-6	6,717	-0.09%
2019/11/26	7	260.64	5	263.00	258.50	2	6,667	0.03%
2019/11/25	7	260.36	1	261.50	261.00	6	6,560	0.09%
2019/11/21	1	269.00	1	268.00	270.00	0	6,487	0.00%
2019/11/20	2	272.50	1	273.50	273.50	1	6,444	0.02%
2019/11/19	2	278.25	4	279.75	278.00	-2	6,420	-0.03%
2019/11/15	18	272.69	41	273.99	277.50	-23	6,394	-0.36%
2019/11/14	5	258.50	9	258.94	258.50	-4	6,143	-0.07%
2019/11/13	12	259.46	0	0.00	258.00	12	6,163	0.19%
2019/11/12	8	259.63	10	259.70	260.00	-2	6,180	-0.03%
2019/11/11	6	255.17	12	263.08	255.00	-6	6,176	-0.10%
2019/11/08	10	276.60	13	279.69	279.00	-3	6,006	-0.05%
2019/11/07	0	0.00	1	276.00	275.00	-1	6,018	-0.02%
2019/11/06	3	279.17	6	281.50	277.50	-3	6,010	-0.05%
2019/11/05	28	282.00	4	283.00	281.00	24	5,987	0.40%
2019/11/04	24	280.90	6	282.50	281.50	18	5,934	0.30%
2019/11/01	0	0.00	3	262.67	265.00	-3	5,731	-0.05%
2019/10/25	10	259.40	9	261.11	259.00	1	5,544	0.02%
2019/10/24	0	0.00	2	258.50	258.50	-2	5,496	-0.04%
2019/10/23	0	0.00	14	257.00	256.50	-14	5,484	-0.26%
2019/10/17	0	0.00	1	260.50	260.00	-1	5,394	-0.02%
2019/10/16	2	257.50	0	0.00	256.50	2	5,281	0.04%
2019/10/15	6	252.75	5	253.00	254.50	1	5,222	0.02%
2019/10/14	16	259.47	5.1	259.56	257.50	10.9	5,115	0.21%
2019/10/09	1	257.00	0	0.00	252.00	1	4,912	0.02%
2019/10/08	1,005	260.64	5	255.00	260.00	1,000	4,833	20.69%	大買/鉅額交易
2019/10/07	2	260.25	10	257.05	263.00	-8	4,778	-0.17%
2019/10/04	10	246.30	0	0.00	247.00	10	4,591	0.22%
2019/10/03	0	0.00	4	245.50	245.50	-4	4,543	-0.09%
2019/10/02	4	251.00	0	0.00	251.00	4	4,498	0.09%
2019/10/01	0	0.00	0.3	249.00	249.50	-0.3	4,423	-0.01%
2019/09/26	0	0.00	3	234.83	234.00	-3	4,177	-0.07%
2019/09/25	7.1	233.95	2	235.75	236.00	5.1	4,101	0.12%
2019/09/19	1	232.50	3	232.67	231.00	-2	3,916	-0.05%
2019/09/11	2	234.75	2	233.75	233.50	0	3,685	0.00%
2019/09/10	0	0.00	4	229.00	227.00	-4	3,528	-0.11%
2019/09/09	7	227.64	0	0.00	227.00	7	3,501	0.20%
2019/09/06	2	228.50	0	0.00	229.50	2	3,522	0.06%
2019/09/05	80	228.47	0	0.00	228.00	80	3,599	2.22%
2019/08/22	1	218.50	0	0.00	219.00	1	3,952	0.03%
2019/08/20	1	225.50	1	222.50	222.50	0	3,993	0.00%
2019/08/07	1	211.00	0	0.00	206.00	1	4,164	0.02%
2019/08/05	0.1	213.00	0	0.00	211.00	0.1	4,223	0.00%
2019/07/18	0	0.00	3	223.00	223.00	-3	4,277	-0.07%
2019/07/12	10	226.90	0	0.00	228.00	10	4,406	0.23%
2019/07/11	5	228.00	9	231.00	229.00	-4	4,416	-0.09%
2019/07/10	2	230.00	5	232.30	234.00	-3	4,321	-0.07%
2019/07/08	4	231.13	2	231.00	231.50	2	4,330	0.05%
2019/07/05	24	229.46	12	231.71	230.00	12	4,496	0.27%
2019/07/02	1	225.00	0	0.00	226.50	1	4,570	0.02%
2019/07/01	0	0.00	1	228.00	228.00	-1	4,599	-0.02%
2019/06/25	1	222.00	0	0.00	222.50	1	4,863	0.02%
2019/06/13	1	213.00	0	0.00	213.50	1	4,893	0.02%
2019/06/12	3	210.50	10	205.75	210.00	-7	4,823	-0.15%
2019/06/11	7	202.07	1	203.00	203.50	6	4,786	0.13%
2019/06/10	10	185.85	25	184.50	195.50	-15	4,757	-0.32%
2019/06/05	1	195.00	0	0.00	191.00	1	4,707	0.02%
2019/05/31	0	0.00	1	196.00	192.00	-1	4,888	-0.02%
2019/05/30	0	0.00	1	195.00	193.00	-1	4,864	-0.02%
2019/05/29	0	0.00	1	190.50	190.50	-1	4,896	-0.02%
2019/05/24	0	0.00	2	200.00	199.00	-2	5,061	-0.04%
2019/05/23	5	198.50	3	197.00	195.00	2	5,019	0.04%
2019/05/21	0	0.00	1	207.00	209.00	-1	4,946	-0.02%
2019/05/16	10	214.95	10	215.25	214.50	0	4,998	0.00%
2019/05/10	1	244.00	1	240.00	238.00	0	5,180	0.00%
2019/05/06	0	0.00	4	251.00	251.50	-4	5,261	-0.08%
2019/04/26	3	252.50	0	0.00	252.00	3	5,431	0.06%
2019/04/25	2	260.00	0	0.00	260.00	2	5,448	0.04%
2019/04/18	1	255.00	0	0.00	252.00	1	5,547	0.02%
2019/04/11	1	263.00	3	261.50	263.50	-2	5,841	-0.03%
2019/04/09	0.1	248.00	0	0.00	248.00	0.1	5,585	0.00%
2019/04/08	2	245.00	0	0.00	244.00	2	5,585	0.04%
2019/04/03	0	0.00	1	247.00	246.00	-1	5,546	-0.02%
2019/04/02	0.1	249.00	0	0.00	250.00	0.1	5,516	0.00%
2019/04/01	1	246.50	0	0.00	246.50	1	5,426	0.02%
2019/03/25	0	0.00	1	226.50	226.00	-1	5,286	-0.02%
2019/03/15	0	0.00	1	227.50	229.00	-1	5,796	-0.02%
2019/03/13	0	0.00	1	225.00	228.00	-1	6,003	-0.02%
2019/03/11	1	218.00	0	0.00	218.00	1	6,068	0.02%
2019/03/08	2	221.25	0	0.00	220.00	2	6,171	0.03%
2019/03/07	5	221.00	6	224.92	223.00	-1	6,222	-0.02%
2019/03/06	10	228.90	11	231.36	233.50	-1	6,155	-0.02%
2019/03/04	5	232.50	10	234.10	234.50	-5	6,152	-0.08%
2019/02/27	11	236.27	15	240.27	234.00	-4	6,099	-0.07%
2019/02/26	7	242.93	7	244.21	242.00	0	6,099	0.00%
2019/02/25	13	250.58	24	256.15	249.50	-11	6,049	-0.18%
2019/02/22	12	249.42	4	249.50	252.50	8	6,063	0.13%
2019/02/21	12	247.50	0	0.00	247.00	12	6,086	0.20%
2019/02/20	3	248.50	0	0.00	249.00	3	6,070	0.05%
2019/02/19	0	0.00	1	244.00	245.00	-1	6,091	-0.02%
2019/02/18	0	0.00	2	242.75	244.00	-2	6,151	-0.03%
2019/02/15	16	235.69	16	237.59	234.50	0	6,155	0.00%
2019/02/14	2	235.50	1	236.50	235.50	1	6,272	0.02%
2019/02/13	22	235.48	21	236.48	235.00	1	6,276	0.02%
2019/02/12	0	0.00	1	242.00	245.00	-1	6,190	-0.02%
2019/02/11	0	0.00	2	242.00	238.50	-2	6,267	-0.03%
2019/01/30	1	235.50	1	231.50	231.50	0	6,299	0.00%
2019/01/28	0	0.00	3	231.83	229.50	-3	6,752	-0.04%
2019/01/25	1	225.50	2	226.00	228.00	-1	6,887	-0.01%
2019/01/24	1	226.00	0	0.00	225.00	1	6,958	0.01%
2019/01/22	3	225.33	0	0.00	221.50	3	6,984	0.04%
2019/01/21	2	228.50	3	231.67	229.50	-1	6,972	-0.01%
2019/01/18	2	221.50	0	0.00	224.50	2	6,919	0.03%
2019/01/17	0	0.00	3	215.17	212.50	-3	6,814	-0.04%
2019/01/16	1	210.50	0	0.00	210.00	1	6,782	0.01%
2019/01/15	1	209.50	0	0.00	208.50	1	6,775	0.01%
2019/01/14	2	209.00	0	0.00	206.50	2	6,751	0.03%
2019/01/09	1	209.50	3	210.67	213.50	-2	6,746	-0.03%
2019/01/08	43	202.07	23	202.15	206.00	20	6,749	0.30%
2019/01/07	1	207.00	29	210.00	211.50	-28	6,693	-0.42%
2019/01/04	21	200.50	12	201.08	199.50	9	6,722	0.13%
2019/01/03	1	221.50	0	0.00	215.00	1	6,643	0.02%
2018/12/28	1	225.00	0	0.00	225.00	1	6,675	0.01%
2018/12/27	0	0.00	4	229.50	225.50	-4	6,734	-0.06%
2018/12/26	5	222.10	1	226.50	221.50	4	6,770	0.06%
2018/12/21	3	221.67	4	225.25	225.00	-1	6,871	-0.01%
2018/12/20	1	225.00	1	225.50	224.00	0	6,851	0.00%
2018/12/19	1	227.00	10	225.60	228.00	-9	6,823	-0.13%
2018/12/18	14	223.68	6	227.50	222.00	8	6,814	0.12%
2018/12/17	1	224.00	8	224.25	225.50	-7	6,818	-0.10%
2018/12/14	1	226.00	3	227.83	225.00	-2	6,922	-0.03%
2018/12/13	5	223.00	5	222.50	230.00	0	6,886	0.00%
2018/12/12	0	0.00	6	222.42	227.50	-6	6,816	-0.09%
2018/12/11	28	215.34	23	217.20	217.00	5	6,722	0.07%
2018/12/10	28	222.13	27	219.74	219.50	1	6,564	0.02%
2018/12/07	6	237.42	3	238.00	236.00	3	6,471	0.05%
2018/12/06	14	244.71	5	248.70	237.00	9	6,371	0.14%
2018/12/05	6	262.33	5	263.00	263.00	1	6,235	0.02%
2018/12/04	12	274.04	11	275.00	268.00	1	6,260	0.02%
2018/12/03	0	0.00	1	275.00	283.50	-1	6,202	-0.02%
2018/11/30	2	260.00	4	264.25	264.50	-2	6,056	-0.03%
2018/11/29	1	255.00	1	258.00	252.50	0	5,937	0.00%
2018/11/28	1	246.00	0	0.00	250.00	1	5,874	0.02%
2018/11/26	2	248.00	0	0.00	247.50	2	5,844	0.03%
2018/11/22	13	248.96	11	250.77	245.50	2	5,808	0.03%
2018/11/21	11	253.50	12	253.88	256.00	-1	5,760	-0.02%
2018/11/20	2	259.75	3	260.67	262.50	-1	5,639	-0.02%
2018/11/19	3	261.00	1	256.50	264.00	2	5,592	0.04%
2018/11/16	2	252.75	2	253.50	253.00	0	5,554	0.00%
2018/11/15	6	250.08	6	250.25	249.00	0	5,520	0.00%
2018/11/14	1	257.00	3	258.00	255.50	-2	5,414	-0.04%
2018/11/13	11	248.18	9	250.06	256.50	2	5,356	0.04%
2018/11/12	7	261.50	12	262.75	264.50	-5	5,224	-0.10%
2018/11/09	1	266.00	1	268.50	268.50	0	5,221	0.00%
2018/11/08	5	267.10	4	269.63	262.50	1	5,181	0.02%
2018/11/07	2	269.50	2	266.50	270.00	0	5,034	0.00%
2018/11/06	16	275.38	11	276.82	267.00	5	4,968	0.10%
2018/11/05	17	286.32	36	287.28	290.00	-19	4,687	-0.41%
2018/11/02	39	292.42	39	288.12	299.50	0	4,465	0.00%
2018/11/01	23	317.17	0	0.00	303.00	23	4,351	0.53%
2018/10/31	0	0.00	11	309.09	311.50	-11	4,358	-0.25%
2018/10/30	20	298.50	10	298.00	298.00	10	4,325	0.23%
2018/10/29	1	298.50	0	0.00	298.50	1	4,367	0.02%
2018/10/26	1	301.00	7	306.07	296.00	-6	4,410	-0.14%
2018/10/25	6	301.00	0	0.00	301.00	6	4,414	0.14%
2018/10/24	1	304.00	1	306.50	306.50	0	4,395	0.00%
2018/10/22	10	303.50	10	304.75	315.00	0	4,341	0.00%
2018/10/18	0	0.00	2	312.50	313.00	-2	4,314	-0.05%
2018/10/16	0	0.00	3	290.17	305.00	-3	4,294	-0.07%
2018/10/15	5	284.20	2	284.00	286.00	3	4,263	0.07%
2018/10/12	6	276.00	9	278.33	289.50	-3	4,282	-0.07%
2018/10/11	7	278.64	5	278.50	277.50	2	4,219	0.05%
2018/10/09	22	316.16	21	318.95	308.00	1	4,177	0.02%
2018/10/08	0	0.00	0	321.00	321.00	0	4,215	0.00%
2018/10/05	0	0.00	1	316.00	316.50	-1	4,222	-0.02%
2018/10/03	5	327.50	5	328.50	326.50	0	4,125	0.00%
2018/09/21	7	331.00	7	329.57	339.50	0	4,045	0.00%
2018/09/20	24	330.33	24	332.29	337.50	0	3,978	0.00%
2018/09/17	1	358.50	0	0.00	360.50	1	3,776	0.03%
2018/09/13	0	0.00	1	352.50	350.50	-1	3,738	-0.03%
2018/09/12	5	348.00	1	342.50	342.50	4	3,686	0.11%
2018/09/11	0	0.00	5	350.90	351.50	-5	3,631	-0.14%
2018/09/10	25	344.54	25	347.02	350.00	0	3,627	0.00%
2018/09/03	1	377.00	1	381.50	376.00	0	3,537	0.00%
2018/08/29	0	0.00	1	370.50	372.50	-1	3,637	-0.03%
2018/08/27	1	363.50	0	0.00	365.00	1	3,661	0.03%
2018/08/23	1	365.50	0	0.00	364.50	1	3,706	0.03%
2018/08/22	15	359.50	0	0.00	360.00	15	3,720	0.40%
2018/08/20	4	358.75	15	358.50	360.50	-11	3,683	-0.30%
2018/08/17	20	363.73	19	365.21	361.50	1	3,691	0.03%
2018/08/16	0	0.00	5	369.40	368.00	-5	3,659	-0.14%
2018/08/03	1	371.00	3	371.33	371.00	-2	3,500	-0.06%
2018/08/02	3	363.17	1	362.00	364.00	2	3,462	0.06%
2018/07/30	1	376.00	0	0.00	376.00	1	3,499	0.03%
2018/07/25	1	378.00	0	0.00	378.00	1	3,616	0.03%
2018/07/19	1	374.00	4	370.63	374.00	-3	3,649	-0.08%
2018/07/18	1	366.50	2	366.50	366.50	-1	3,650	-0.03%
2018/07/17	1	362.00	1	359.00	360.00	0	3,709	0.00%
2018/07/16	252	360.30	2	359.25	364.00	250	3,802	6.57%	大買/鉅額交易
2018/07/13	3	348.50	2	354.00	358.00	1	3,760	0.03%
2018/07/09	0	0.00	1	339.50	340.00	-1	3,855	-0.03%
2018/07/05	1	345.00	1	343.50	342.00	0	3,850	0.00%
2018/07/04	2	341.50	1	339.00	342.00	1	3,855	0.03%
2018/06/12	0	0.00	10	345.65	344.50	-10	4,244	-0.24%
2018/06/11	10	347.50	0	0.00	347.50	10	4,278	0.23%
2018/06/08	2	351.50	0	0.00	346.00	2	4,266	0.05%
2018/06/07	1	358.00	0.5	356.50	357.50	0.5	4,279	0.01%
2018/06/05	0.5	363.50	0	0.00	365.50	0.5	4,342	0.01%
2018/06/01	0	0.00	1	358.00	356.00	-1	4,389	-0.02%
2018/05/22	7	355.00	7	355.00	355.00	0	5,102	0.00%
2018/05/21	0	0.00	3	356.00	356.00	-3	5,201	-0.06%
2018/05/17	4	345.88	0	0.00	341.00	4	5,276	0.08%
2018/05/14	0	0.00	8	354.75	355.00	-8	5,685	-0.14%
2018/05/11	1	342.50	6	342.33	346.00	-5	5,788	-0.09%
2018/05/10	5	338.00	2	337.25	338.00	3	6,006	0.05%
2018/05/09	2	337.00	0	0.00	338.00	2	6,006	0.03%
2018/05/08	6	331.00	6	334.50	336.00	0	6,026	0.00%
2018/05/04	20	318.50	20	321.00	317.00	0	5,909	0.00%
2018/05/03	20	322.45	20	325.25	321.50	0	5,906	0.00%
2018/05/02	2	337.75	2	341.25	333.00	0	5,911	0.00%
2018/04/30	1	330.00	1	332.00	331.00	0	5,855	0.00%
2018/04/27	25	319.56	6	316.25	320.00	19	5,823	0.33%
2018/04/26	0	0.00	2	328.75	326.50	-2	5,748	-0.03%
2018/04/25	1	325.50	20	324.13	326.50	-19	5,741	-0.33%
2018/04/24	10	328.90	6	330.08	325.50	4	5,710	0.07%
2018/04/23	13	338.62	8	339.56	335.00	5	5,651	0.09%
2018/04/20	0	0.00	1	347.50	347.50	-1	5,575	-0.02%
2018/04/19	1	371.50	3	368.00	371.00	-2	5,438	-0.04%
2018/04/16	1	372.50	0	0.00	370.00	1	5,385	0.02%
2018/04/13	2	365.25	3	364.33	362.50	-1	5,322	-0.02%
2018/04/12	0	0.00	7	362.71	367.50	-7	5,336	-0.13%
2018/04/11	0	0.00	1	365.50	358.00	-1	5,337	-0.02%
2018/04/10	10	368.40	1	366.00	364.00	9	5,330	0.17%
2018/04/09	0	0.00	1	363.50	357.00	-1	5,328	-0.02%
2018/04/03	0	0.00	2	359.00	353.00	-2	5,285	-0.04%
2018/04/02	4	360.50	1	357.50	357.50	3	5,257	0.06%
2018/03/30	0	0.00	1	357.00	355.00	-1	5,280	-0.02%
2018/03/28	5	365.40	4	366.00	364.00	1	5,275	0.02%
2018/03/27	2	365.75	3	370.33	371.00	-1	5,257	-0.02%
2018/03/20	0	0.00	2	364.00	364.50	-2	5,092	-0.04%
2018/03/19	1	362.50	1	364.50	362.00	0	5,068	0.00%
2018/03/15	0	0.00	1	363.00	361.00	-1	5,006	-0.02%
2018/03/14	3	361.00	3	359.00	359.50	0	5,011	0.00%
2018/03/13	1	362.00	0	0.00	362.50	1	5,029	0.02%
2018/03/12	3	370.50	0	0.00	367.00	3	5,018	0.06%
2018/03/09	0	0.00	1	365.50	362.50	-1	5,028	-0.02%
2018/03/08	2	361.00	2	362.50	360.00	0	4,990	0.00%
2018/03/07	1	360.00	1	360.50	361.00	0	4,979	0.00%
2018/03/06	5	363.70	12	361.29	364.50	-7	4,941	-0.14%
2018/03/05	12	355.54	3	361.67	349.50	9	4,825	0.19%
2018/03/02	3	346.33	0	0.00	349.00	3	4,700	0.06%
2018/03/01	3	348.50	0	0.00	350.00	3	4,707	0.06%
2018/02/27	136	359.21	6	360.92	354.00	130	4,690	2.77%	大買/鉅額交易
2018/02/26	6	357.75	7.1	359.25	358.50	-1.1	4,610	-0.02%
2018/02/23	0	0.00	4	348.88	350.00	-4	4,527	-0.09%
2018/02/22	18	342.31	15	342.93	349.00	3	4,710	0.06%
2018/02/21	4	346.00	5	346.80	342.50	-1	4,672	-0.02%
2018/02/12	2	328.00	1	332.00	324.50	1	4,597	0.02%
2018/02/09	6	323.33	3	329.17	333.50	3	4,565	0.07%
2018/02/08	0	0.00	3	344.33	337.00	-3	4,527	-0.07%
2018/02/07	0	0.00	4	350.00	343.00	-4	4,542	-0.09%
2018/02/06	50	333.75	3	337.50	337.50	47	4,376	1.07%
2018/02/05	4.4	349.31	15	350.53	346.50	-10.6	4,340	-0.24%
2018/02/02	13.6	347.76	15	352.13	353.50	-1.4	4,299	-0.03%
2018/02/01	0	0.00	30	332.17	333.50	-30	4,144	-0.72%
2018/01/30	0	0.00	3	331.00	323.50	-3	4,377	-0.07%
2018/01/29	0	0.00	10	330.00	331.00	-10	4,585	-0.22%
2018/01/25	1	326.50	10	326.00	324.50	-9	4,703	-0.19%
2018/01/24	3	328.00	13	327.35	331.00	-10	4,758	-0.21%
2018/01/23	0	0.00	2	332.50	332.50	-2	4,876	-0.04%
2018/01/22	2	331.00	2	332.00	336.00	0	4,982	0.00%
2018/01/19	0	0.00	3	333.83	335.50	-3	5,062	-0.06%
2018/01/18	3	332.00	0	0.00	332.00	3	5,104	0.06%
2018/01/08	1	327.50	0	0.00	327.00	1	5,425	0.02%
2018/01/03	1	334.50	1	333.00	333.50	0	5,648	0.00%