漢唐 (2404)-兆豐券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
408.5
漲跌
▼3.5
漲幅
-0.85%
成交量
2,418張
產業
上市其他電子類股
872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

漢唐 (2404)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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	2	411.50	7	412.29	408.50	-5	1,102	-0.45%
2024/11/21	5	413.20	5	413.10	412.00	0	1,068	0.00%
2024/11/20	5	406.70	44	404.63	403.50	-39	1,010	-3.86%
2024/11/19	26	388.96	9	388.94	393.00	17	953	1.78%
2024/11/18	9	386.22	5	384.70	384.00	4	906	0.44%
2024/11/15	5	380.80	3	379.33	378.00	2	871	0.23%
2024/11/14	2	378.75	4	378.00	378.00	-2	853	-0.24%
2024/11/13	3	374.00	12	373.75	378.00	-9	816	-1.10%
2024/11/12	5	348.70	3	351.00	345.00	2	741	0.27%
2024/11/11	3	345.83	1	340.50	346.00	2	751	0.27%
2024/11/08	2	362.50	7	355.43	346.50	-5	742	-0.67%
2024/11/07	3	348.00	2	347.50	349.00	1	729	0.14%
2024/11/06	6.3	343.58	0	0.00	342.50	6.3	732	0.86%
2024/11/05	2	342.25	1	342.50	340.50	1	753	0.13%
2024/11/04	2	345.25	2	340.25	342.50	0	798	0.00%
2024/11/01	3	343.17	0	0.00	345.00	3	843	0.36%
2024/10/29	11.1	344.62	1	337.00	345.00	10.1	858	1.18%
2024/10/25	0	0.00	1	344.00	343.50	-1	892	-0.11%
2024/10/24	2	347.75	0	0.00	347.00	2	914	0.22%
2024/10/23	1	347.50	2	346.25	347.00	-1	926	-0.11%
2024/10/22	2.9	344.52	8.1	341.60	347.00	-5.2	936	-0.56%
2024/10/21	2	340.25	1	336.50	341.50	1	968	0.10%
2024/10/18	1	338.00	2	336.50	338.00	-1	983	-0.10%
2024/10/17	3	335.00	0	0.00	334.50	3	1,013	0.30%
2024/10/16	13.1	341.13	0	0.00	342.00	13.1	1,037	1.27%
2024/10/15	2	335.75	3	335.33	340.50	-1	1,044	-0.10%
2024/10/14	3	327.67	15	324.97	329.00	-12	1,057	-1.13%
2024/10/11	26.5	332.94	0	0.00	334.00	26.5	1,160	2.28%
2024/10/09	1	326.50	2	327.75	326.50	-1	1,213	-0.08%
2024/10/08	1	329.00	4	325.38	329.00	-3	1,243	-0.24%
2024/10/07	5.4	324.13	6	322.08	328.00	-0.6	1,270	-0.05%
2024/10/04	9	316.61	1.2	316.08	318.50	7.8	1,300	0.60%
2024/10/01	4	313.38	99	314.12	312.00	-95	1,322	-7.19%
2024/09/30	4	322.38	2	321.25	319.00	2	1,357	0.15%
2024/09/27	4	325.38	4.1	324.94	323.50	-0.1	1,416	-0.01%
2024/09/26	2	331.00	0	0.00	330.00	2	1,507	0.13%
2024/09/25	2	324.75	1	324.00	324.00	1	1,531	0.07%
2024/09/24	12	320.75	4	321.75	320.50	8	1,536	0.52%
2024/09/23	7	323.64	0	0.00	320.50	7	1,536	0.46%
2024/09/19	1.3	328.08	298	324.14	323.50	-296.7	1,541	-19.25%	大賣/鉅額交易
2024/09/18	8	327.38	0.3	324.67	323.50	7.7	1,546	0.50%
2024/09/16	0	0.00	2	322.50	320.50	-2	1,559	-0.13%
2024/09/13	9.9	330.26	2	337.25	329.50	7.9	1,563	0.50%
2024/09/12	3.2	339.47	0	0.00	338.00	3.2	1,577	0.20%
2024/09/10	0	0.00	9	343.89	341.50	-9	1,589	-0.57%
2024/09/09	6.4	345.94	1	340.50	346.00	5.4	1,594	0.34%
2024/09/06	1	345.50	1	338.00	348.00	0	1,606	0.00%
2024/09/05	4.8	340.02	5	346.00	339.50	-0.2	1,614	-0.01%
2024/09/04	5	343.80	21	345.50	346.00	-16	1,628	-0.98%
2024/09/03	7	348.21	0	0.00	348.00	7	1,618	0.43%
2024/08/29	40	342.50	1	341.00	342.50	39	1,678	2.32%
2024/08/28	0	0.00	4	344.25	343.50	-4	1,713	-0.23%
2024/08/27	48	343.94	6	343.17	344.00	42	1,748	2.40%
2024/08/26	3	349.29	0	0.00	343.50	3	1,761	0.17%
2024/08/23	0.2	336.50	0	0.00	341.50	0.2	1,757	0.01%
2024/08/22	0.1	339.50	4.1	338.51	337.50	-4	1,768	-0.23%
2024/08/21	64.8	341.50	0.6	339.50	341.50	64.2	1,810	3.55%
2024/08/20	4.6	341.98	9.5	340.05	338.00	-4.9	1,840	-0.27%
2024/08/19	9.1	337.62	0.6	336.50	337.50	8.5	1,897	0.45%
2024/08/16	1	335.50	0	0.00	332.00	1	1,931	0.05%
2024/08/15	2	336.50	0	0.00	332.50	2	1,996	0.10%
2024/08/14	48	335.94	4	336.38	336.00	44	2,084	2.11%
2024/08/13	1.2	334.83	7.2	335.37	334.00	-6	2,136	-0.28%
2024/08/12	15.3	325.53	2.3	324.85	325.50	13	2,142	0.61%
2024/08/09	2.4	322.25	3.4	323.61	319.50	-1	2,150	-0.05%
2024/08/08	1	318.50	21	321.79	316.00	-20	2,169	-0.92%
2024/08/07	2	330.25	6	321.08	328.00	-4	2,215	-0.18%
2024/08/06	11	297.64	13	293.15	303.00	-2	2,222	-0.09%
2024/08/05	23	304.98	4	309.00	308.50	19	2,194	0.87%
2024/08/02	0	0.00	1	334.00	337.00	-1	2,173	-0.05%
2024/08/01	3	339.00	2	342.75	340.00	1	2,182	0.05%
2024/07/31	1.1	331.82	2	341.25	341.00	-0.9	2,188	-0.04%
2024/07/30	33	334.00	0	0.00	334.00	33	2,173	1.52%
2024/07/29	29.2	334.28	0	0.00	334.00	29.2	2,175	1.34%
2024/07/26	101	328.92	0	0.00	327.00	101	2,178	4.64%	大買/鉅額交易
2024/07/23	34.1	330.57	2	329.50	330.50	32.1	2,183	1.47%
2024/07/22	0.3	321.50	4.2	317.87	321.00	-3.9	2,191	-0.18%
2024/07/19	1.1	321.76	0.1	323.00	321.50	1	2,169	0.05%
2024/07/18	2.2	320.91	91.1	320.23	326.00	-88.9	2,194	-4.05%
2024/07/17	0.5	331.47	459	328.86	328.50	-458.5	2,184	-20.99%	大賣/鉅額交易
2024/07/16	0	0.00	1	331.00	330.50	-1	2,201	-0.05%
2024/07/15	2	330.00	1.5	332.50	331.50	0.5	2,260	0.02%
2024/07/12	16.1	339.43	0.5	340.70	332.50	15.6	2,289	0.68%
2024/07/11	2	370.50	258	371.65	373.00	-256	2,240	-11.43%	大賣/鉅額交易
2024/07/10	60	377.73	8	378.69	376.50	52	2,224	2.34%
2024/07/09	3	377.50	7	379.79	380.50	-4	2,223	-0.18%
2024/07/08	2	382.25	2	384.00	382.00	0	2,240	0.00%
2024/07/05	3.1	385.35	13.2	386.18	386.00	-10.2	2,225	-0.46%
2024/07/04	1.6	387.13	26	387.94	388.50	-24.4	2,237	-1.09%
2024/07/03	1.1	377.36	6	373.92	380.50	-4.9	2,216	-0.22%
2024/07/02	270.5	373.50	5.6	370.56	366.00	264.9	2,181	12.14%	大買/鉅額交易
2024/07/01	112.8	371.23	372.6	371.97	373.50	-259.8	2,116	-12.28%	大買/大賣/鉅額交易
2024/06/28	23	364.28	321.7	363.26	366.00	-298.7	2,157	-13.84%	大賣/鉅額交易
2024/06/26	1.1	363.23	3	363.50	363.50	-1.9	2,359	-0.08%
2024/06/24	222	359.84	1	359.50	361.50	221	2,650	8.34%	大買/鉅額交易
2024/06/21	27	359.15	0	0.00	356.00	27	2,671	1.01%
2024/06/20	8.4	367.43	2.1	365.50	365.50	6.3	2,671	0.24%
2024/06/19	1.2	366.71	2.3	365.04	367.50	-1.1	2,704	-0.04%
2024/06/18	29	360.57	0	0.00	360.00	29	2,733	1.06%
2024/06/17	1.2	354.81	0	0.00	360.00	1.2	2,852	0.04%
2024/06/14	1	354.50	1.2	356.61	355.50	-0.2	2,915	-0.01%
2024/06/13	1	359.00	21	358.00	358.00	-20	2,946	-0.68%
2024/06/12	1.2	361.08	2.4	358.58	360.00	-1.2	2,974	-0.04%
2024/06/11	1.2	362.80	400.3	358.24	360.00	-399.1	2,996	-13.32%	大賣/鉅額交易
2024/06/07	0.2	354.00	0	0.00	351.50	0.2	3,014	0.01%
2024/06/06	0.1	357.00	0.2	352.50	351.00	-0.1	3,071	0.00%
2024/06/05	2	355.50	0.1	358.00	354.50	1.9	3,131	0.06%
2024/06/04	0.1	365.00	0	0.00	364.00	0.1	3,297	0.00%
2024/06/03	0	364.00	1.1	360.86	364.00	-1.1	3,369	-0.03%
2024/05/31	2	365.50	0	0.00	365.50	2	3,383	0.06%
2024/05/30	5	357.00	0	0.00	358.00	5	3,365	0.15%
2024/05/29	4	354.00	0	0.00	353.00	4	3,374	0.12%
2024/05/28	5	351.80	0	0.00	352.50	5	3,398	0.15%
2024/05/27	6	359.08	9.1	352.05	352.00	-3.1	3,393	-0.09%
2024/05/24	4	352.00	3	358.50	354.50	1	3,368	0.03%
2024/05/21	3	348.67	0	0.00	351.50	3	3,255	0.09%
2024/05/20	9	346.11	1.3	345.92	346.00	7.7	3,190	0.24%
2024/05/17	137.7	355.89	1.4	357.54	353.00	136.3	3,103	4.39%	大買/鉅額交易
2024/05/16	5	367.50	0	0.00	362.50	5	3,050	0.16%
2024/05/15	2	366.50	0	0.00	365.00	2	3,043	0.07%
2024/05/14	20	363.13	12	361.50	361.50	8	3,062	0.26%
2024/05/13	58	355.20	108	354.36	355.00	-50	3,046	-1.64%	大賣/
2024/05/10	0	0.00	8	375.00	375.00	-8	2,993	-0.27%
2024/05/08	93.1	383.19	0	0.00	383.00	93.1	2,953	3.15%
2024/05/06	35	394.14	2	389.00	389.00	33	2,927	1.13%
2024/05/03	12	396.50	0	0.00	394.50	12	2,912	0.41%
2024/05/02	0	391.00	0	0.00	390.50	0	2,902	0.00%
2024/04/30	20.1	395.04	0	398.00	395.00	20.1	2,893	0.69%
2024/04/29	0	408.50	0	0.00	405.50	0	2,869	0.00%
2024/04/26	0	417.00	0	0.00	408.00	0	2,860	0.00%
2024/04/25	0.1	408.84	0	0.00	408.00	0.1	2,850	0.00%
2024/04/22	147	394.50	1.1	388.83	394.50	145.9	2,809	5.19%	大買/鉅額交易
2024/04/19	3	400.33	1.2	404.10	399.50	1.8	2,769	0.07%
2024/04/18	0.2	426.50	0.4	415.50	418.00	-0.2	2,694	-0.01%
2024/04/17	1.6	427.37	1	425.50	432.00	0.6	2,650	0.02%
2024/04/15	3	415.00	5	415.00	416.00	-2	2,570	-0.08%
2024/04/12	2	413.25	0.1	413.00	415.50	1.9	2,540	0.07%
2024/04/10	1	406.00	1	405.50	404.50	0	2,509	0.00%
2024/04/09	51	399.50	0	0.00	399.50	51	2,478	2.06%
2024/04/08	0.1	392.00	4	395.25	394.50	-4	2,455	-0.16%
2024/04/03	3	401.00	0	0.00	398.00	3	2,438	0.12%
2024/04/02	10	402.55	7	404.21	406.50	3	2,411	0.12%
2024/04/01	3	391.67	0	0.00	390.00	3	2,348	0.13%
2024/03/29	1	387.00	22.1	401.51	393.00	-21.1	2,311	-0.91%
2024/03/28	8	402.56	40	403.53	388.50	-32	2,155	-1.48%
2024/03/27	27	387.46	123	401.46	400.00	-96	2,033	-4.72%	大賣/
2024/03/26	86	377.41	5	370.80	377.50	81	1,904	4.25%
2024/03/25	56	381.29	24	380.50	380.50	32	1,897	1.69%
2024/03/22	2	381.02	30	381.37	380.50	-28	1,902	-1.47%
2024/03/21	2	412.21	1	402.00	409.50	1	1,894	0.05%
2024/03/20	9.1	420.22	8	431.94	413.00	1.1	1,870	0.06%
2024/03/19	9	410.78	38.1	410.95	414.00	-29.1	1,781	-1.63%
2024/03/18	3	370.33	64	375.99	376.50	-61	1,774	-3.44%
2024/03/15	16	344.72	37	376.14	342.50	-21	1,808	-1.16%
2024/03/14	8.1	392.70	11	379.18	378.00	-2.9	1,779	-0.16%
2024/03/13	37	411.85	0	0.00	419.50	37	1,743	2.12%
2024/03/12	1	378.50	62	397.31	398.00	-61	1,706	-3.57%
2024/03/11	0	0.00	0	374.50	385.50	0	1,649	0.00%
2024/03/08	89	383.79	13.1	361.06	389.50	75.9	1,580	4.80%
2024/03/07	17	348.12	15.1	340.34	358.50	1.9	1,391	0.14%
2024/03/06	43	321.12	2	313.00	326.00	41	1,316	3.12%
2024/03/05	41	305.30	1	302.50	309.50	40	1,278	3.13%
2024/03/04	0	0.00	2.1	302.07	303.50	-2.1	1,268	-0.17%
2024/03/01	6	300.50	8	300.75	297.00	-2	1,252	-0.16%
2024/02/29	1.1	293.68	1	293.50	293.50	0.1	1,228	0.01%
2024/02/27	1	295.00	5	293.70	295.00	-4	1,221	-0.33%
2024/02/26	3	294.33	8	293.13	290.50	-5	1,208	-0.41%
2024/02/23	10	292.45	9	289.33	289.00	1	1,202	0.08%
2024/02/22	9	289.00	2	286.00	288.00	7	1,198	0.58%
2024/02/21	13	285.73	3	285.33	285.00	10	1,194	0.84%
2024/02/19	0	0.00	7	282.79	281.00	-7	1,195	-0.59%
2024/02/16	0.1	283.50	19	283.92	282.00	-18.9	1,205	-1.57%
2024/02/15	41	288.37	2	283.50	292.00	39	1,198	3.25%
2024/02/05	2.3	278.78	1	277.00	280.00	1.3	1,182	0.11%
2024/02/02	1	277.50	2	275.25	278.00	-1	1,192	-0.08%
2024/02/01	0	0.00	8	273.94	274.00	-8	1,199	-0.67%
2024/01/31	8	279.06	0	0.00	277.00	8	1,206	0.66%
2024/01/30	1	278.00	7	278.36	277.50	-6	1,214	-0.49%
2024/01/29	6.1	280.69	4	278.75	281.00	2.1	1,213	0.17%
2024/01/26	6	273.58	0	0.00	274.50	6	1,211	0.50%
2024/01/25	0	0.00	0.3	273.00	273.00	-0.3	1,227	-0.02%
2024/01/24	52	271.50	0.2	272.50	271.50	51.8	1,242	4.17%
2024/01/23	0	0.00	3	276.00	276.00	-3	1,248	-0.24%
2024/01/22	5	279.20	0	0.00	280.00	5	1,270	0.39%
2024/01/19	0	0.00	4.1	277.79	275.00	-4.1	1,281	-0.32%
2024/01/18	3	277.67	5	274.80	278.00	-2	1,284	-0.16%
2024/01/17	392	279.59	15	279.03	275.50	377	1,284	29.36%	大買/鉅額交易
2024/01/16	6	277.75	7	277.71	279.00	-1	1,269	-0.08%
2024/01/15	15	275.50	2	274.50	277.00	13	1,274	1.02%
2024/01/12	38.2	272.00	1	273.50	272.00	37.2	1,284	2.90%
2024/01/11	0	0.00	11.3	271.00	274.50	-11.3	1,299	-0.87%
2024/01/10	5.1	276.09	3	275.50	276.50	2.1	1,305	0.16%
2024/01/09	6	273.58	0	0.00	274.00	6	1,302	0.46%
2024/01/08	0	0.00	1	268.50	270.00	-1	1,298	-0.08%
2024/01/05	0.3	271.00	7	270.43	271.00	-6.7	1,321	-0.51%
2024/01/04	9	271.11	0	0.00	273.00	9	1,364	0.66%
2024/01/03	1	268.00	4	267.50	267.50	-3	1,353	-0.22%
2024/01/02	5	266.80	0	0.00	265.50	5	1,348	0.37%
2023/12/29	0	0.00	1	263.00	264.50	-1	1,352	-0.07%
2023/12/28	1	265.50	0	0.00	262.00	1	1,353	0.07%
2023/12/26	373.1	268.36	0	0.00	268.00	373.1	1,342	27.80%	大買/鉅額交易
2023/12/21	1	267.50	0	0.00	270.50	1	1,302	0.08%
2023/12/20	1	267.50	206	267.64	272.00	-205	1,276	-16.06%	大賣/鉅額交易
2023/12/19	1	267.00	7	267.29	269.50	-6	1,250	-0.48%
2023/12/18	10	275.40	1	275.50	273.00	9	1,224	0.74%
2023/12/15	0	0.00	11.2	276.13	273.00	-11.2	1,197	-0.94%
2023/12/14	34	282.28	18	279.03	282.50	16	1,190	1.34%
2023/12/13	20	277.33	15.2	274.92	276.00	4.8	1,177	0.41%
2023/12/12	20	265.60	22	266.25	270.00	-2	1,144	-0.17%
2023/12/11	8.4	254.00	0	0.00	254.00	8.4	1,119	0.75%
2023/12/08	2	248.75	2	249.50	249.50	0	1,132	0.00%
2023/12/07	1	248.50	2	247.25	247.50	-1	1,184	-0.08%
2023/12/06	4	248.50	1	246.50	250.00	3	1,208	0.25%
2023/12/05	1	247.00	8	245.94	245.50	-7	1,218	-0.57%
2023/12/04	11	249.77	1	248.00	249.00	10	1,256	0.80%
2023/12/01	6	245.83	1	247.50	248.00	5	1,269	0.39%
2023/11/30	0	0.00	2	245.00	244.50	-2	1,268	-0.16%
2023/11/29	2	248.50	2	247.50	248.00	0	1,263	0.00%
2023/11/27	4	245.50	3	245.33	246.50	1	1,260	0.08%
2023/11/24	6	244.50	0	0.00	244.50	6	1,260	0.48%
2023/11/23	1	242.00	2	242.75	243.00	-1	1,265	-0.08%
2023/11/22	2	243.25	3	242.67	242.50	-1	1,277	-0.08%
2023/11/21	11	247.23	1	247.50	245.50	10	1,275	0.78%
2023/11/20	0	0.00	2	243.00	243.00	-2	1,271	-0.16%
2023/11/17	2	242.50	0	0.00	242.00	2	1,274	0.16%
2023/11/16	1	242.00	0	0.00	242.50	1	1,286	0.08%
2023/11/15	1	243.50	0	0.00	242.00	1	1,293	0.08%
2023/11/14	3	243.50	1	244.00	243.00	2	1,295	0.15%
2023/11/13	21	246.00	0	0.00	246.00	21	1,320	1.59%
2023/11/10	0	0.00	2	247.50	246.00	-2	1,331	-0.15%
2023/11/09	3	244.83	8	245.00	244.50	-5	1,328	-0.38%
2023/11/08	0	0.00	17	243.68	243.00	-17	1,347	-1.26%
2023/11/07	3	249.00	13	247.23	247.00	-10	1,355	-0.74%
2023/11/06	2	250.00	0	0.00	249.00	2	1,368	0.15%
2023/11/03	15	247.00	14	248.00	247.00	1	1,388	0.07%
2023/11/02	2	248.00	1	247.00	249.00	1	1,395	0.07%
2023/11/01	3	244.50	1	245.00	245.00	2	1,432	0.14%
2023/10/31	90	242.98	4	242.38	240.00	86	1,438	5.98%
2023/10/30	44	241.88	7	242.86	241.00	37	1,449	2.55%
2023/10/27	7	242.07	6	242.00	242.00	1	1,463	0.07%
2023/10/26	0	0.00	2	235.50	237.00	-2	1,477	-0.14%
2023/10/25	3	238.83	2	238.25	236.50	1	1,469	0.07%
2023/10/24	49	238.27	3	236.17	238.00	46	1,463	3.14%
2023/10/23	5	239.70	3	238.67	237.00	2	1,467	0.14%
2023/10/20	102	238.73	1	234.00	238.50	101	1,467	6.88%	大買/鉅額交易
2023/10/19	4	234.88	100	233.69	235.00	-96	1,470	-6.53%
2023/10/18	0	0.00	2	236.50	235.00	-2	1,474	-0.14%
2023/10/17	2	238.75	11	238.27	238.50	-9	1,475	-0.61%
2023/10/16	14	238.21	7	237.00	239.00	7	1,508	0.46%
2023/10/13	14	240.54	3	239.00	238.00	11	1,514	0.73%
2023/10/12	7.1	236.79	10	229.95	238.50	-3	1,501	-0.20%
2023/10/11	9	225.06	0	0.00	222.50	9	1,461	0.62%
2023/10/06	1	223.50	2	223.00	221.00	-1	1,499	-0.07%
2023/10/05	4	223.25	0	0.00	223.00	4	1,533	0.26%
2023/10/02	0	0.00	3	229.50	231.50	-3	1,580	-0.19%
2023/09/28	35	227.50	1	230.00	227.50	34	1,592	2.13%
2023/09/27	3	229.17	2	229.00	230.00	1	1,605	0.06%
2023/09/26	1	228.00	0	0.00	228.00	1	1,617	0.06%
2023/09/22	130	230.26	0	0.00	229.50	130	1,614	8.05%	大買/鉅額交易
2023/09/21	0	0.00	12	230.75	228.50	-12	1,614	-0.74%
2023/09/20	0	0.00	13	229.85	230.00	-13	1,618	-0.80%
2023/09/19	17	235.56	4	235.13	234.50	13	1,620	0.80%
2023/09/18	2	234.75	5	237.40	232.50	-3	1,608	-0.19%
2023/09/15	8	239.06	6	237.92	236.50	2	1,600	0.12%
2023/09/14	6	234.83	3	233.17	235.50	3	1,591	0.19%
2023/09/13	3.1	228.37	0	0.00	228.00	3.1	1,559	0.20%
2023/09/08	3	231.17	2	230.50	230.00	1	1,581	0.06%
2023/09/07	0	0.00	4	231.88	230.50	-4	1,602	-0.25%
2023/09/06	60	227.29	8	224.81	225.50	52	1,569	3.31%
2023/09/05	7	222.64	1	222.50	223.00	6	1,554	0.39%
2023/09/04	8	219.31	1	217.50	220.50	7	1,541	0.45%
2023/09/01	3	218.33	0	0.00	218.00	3	1,537	0.20%
2023/08/31	0	0.00	0.2	217.00	217.50	-0.2	1,535	-0.01%
2023/08/28	2	214.75	7	216.50	214.00	-5	1,546	-0.32%
2023/08/25	7	220.14	1	218.00	220.00	6	1,537	0.39%
2023/08/24	32	219.73	0	0.00	218.50	32	1,535	2.08%
2023/08/23	0	0.00	2	219.00	221.00	-2	1,542	-0.13%
2023/08/22	3	219.17	0	0.00	218.50	3	1,541	0.19%
2023/08/21	0	0.00	3	222.00	222.50	-3	1,535	-0.20%
2023/08/18	0	0.00	4	230.00	225.00	-4	1,527	-0.26%
2023/08/17	1	227.50	8	228.25	230.50	-7	1,520	-0.46%
2023/08/16	169	225.25	6	224.92	225.00	163	1,489	10.94%	大買/鉅額交易
2023/08/15	2	224.00	0	0.00	223.50	2	1,474	0.14%
2023/08/14	1.2	223.54	11	223.73	223.50	-9.8	1,467	-0.67%
2023/08/11	3	225.83	10	224.40	223.50	-7	1,452	-0.48%
2023/08/10	4	227.38	3	227.17	228.00	1	1,439	0.07%
2023/08/09	3	228.17	0	0.00	225.50	3	1,439	0.21%
2023/08/08	122	232.36	48	231.04	232.00	74	1,415	5.23%	大買/
2023/08/07	55	230.25	12	230.79	234.00	43	1,407	3.06%
2023/08/04	21	222.83	26	223.73	225.50	-5	1,365	-0.37%
2023/08/02	2	224.75	2	222.50	221.00	0	1,351	0.00%
2023/08/01	9	224.39	0	0.00	222.00	9	1,331	0.68%
2023/07/31	7	222.57	21	222.12	220.50	-14	1,313	-1.07%
2023/07/28	3	215.50	3	215.00	216.00	0	1,295	0.00%
2023/07/27	43	214.22	1	213.50	214.50	42	1,289	3.26%
2023/07/26	5	211.80	0	0.00	212.00	5	1,291	0.39%
2023/07/24	37	212.50	11	212.86	212.50	26	1,296	2.01%
2023/07/21	12	214.54	7	212.57	214.00	5	1,299	0.38%
2023/07/20	7	213.43	1	212.00	213.50	6	1,303	0.46%
2023/07/19	1	214.00	1	210.00	209.50	0	1,297	0.00%
2023/07/18	2.1	209.48	0	0.00	208.50	2.1	1,277	0.16%
2023/07/17	0	0.00	5	210.20	208.00	-5	1,262	-0.40%
2023/07/14	6	211.33	20	210.20	210.50	-14	1,257	-1.11%
2023/07/13	17	208.15	11	206.95	207.00	6	1,254	0.48%
2023/07/12	12	219.21	0	0.00	219.50	12	1,218	0.98%
2023/07/11	3	221.83	6	221.83	221.50	-3	1,191	-0.25%
2023/07/10	4	225.75	1	226.00	225.00	3	1,188	0.25%
2023/07/07	0	0.00	2	223.00	223.50	-2	1,167	-0.17%
2023/07/06	1	224.00	9	225.44	225.50	-8	1,163	-0.69%
2023/07/05	9	226.28	8	224.88	225.00	1	1,156	0.09%
2023/07/04	7	222.29	2	220.00	223.00	5	1,141	0.44%
2023/07/03	8	220.00	3	219.33	220.00	5	1,131	0.44%
2023/06/30	1	218.50	1	218.00	218.00	0	1,139	0.00%
2023/06/29	0	0.00	1	218.50	218.00	-1	1,157	-0.09%
2023/06/28	2	220.25	3	219.17	220.00	-1	1,180	-0.08%
2023/06/27	2	219.50	0	0.00	218.50	2	1,226	0.16%
2023/06/26	1	216.50	8	216.06	217.00	-7	1,305	-0.54%
2023/06/21	9	217.83	0	0.00	217.50	9	1,335	0.67%
2023/06/20	3	215.33	1	214.00	213.50	2	1,329	0.15%
2023/06/19	1	217.50	0	0.00	217.50	1	1,317	0.08%
2023/06/16	1	219.50	2	227.00	220.00	-1	1,323	-0.08%
2023/06/15	3	235.17	11	234.50	234.50	-8	1,272	-0.63%
2023/06/14	13	237.58	1	237.00	236.50	12	1,301	0.92%
2023/06/13	1	235.50	7	235.00	233.00	-6	1,291	-0.46%
2023/06/12	6	228.75	10	227.90	229.50	-4	1,263	-0.32%
2023/06/09	8	225.69	0	0.00	226.50	8	1,259	0.63%
2023/06/08	2	223.75	0	0.00	223.50	2	1,268	0.16%
2023/06/06	2	221.00	0	0.00	221.00	2	1,285	0.16%
2023/05/31	1	229.00	0	0.00	229.00	1	1,289	0.08%
2023/05/30	0	0.00	3	227.50	227.50	-3	1,285	-0.23%
2023/05/29	4	227.88	0	0.00	227.50	4	1,294	0.31%
2023/05/26	1	224.50	0	0.00	224.50	1	1,282	0.08%
2023/05/25	0	0.00	1	226.00	226.50	-1	1,290	-0.08%
2023/05/22	1	220.50	1	219.00	220.00	0	1,303	0.00%
2023/05/19	1	219.50	0	0.00	219.00	1	1,304	0.08%
2023/05/18	1.1	222.00	0	0.00	220.00	1.1	1,308	0.08%
2023/05/16	0.1	224.00	0	0.00	221.50	0.1	1,325	0.01%
2023/05/15	0	0.00	1	226.50	224.00	-1	1,342	-0.07%
2023/05/12	1	226.50	1	226.50	227.00	0	1,335	0.00%
2023/05/09	1	224.00	0	0.00	224.00	1	1,333	0.08%
2023/05/08	0	0.00	5	222.40	223.00	-5	1,334	-0.37%
2023/05/05	7	226.36	0	0.00	223.50	7	1,335	0.52%
2023/04/26	0	0.00	0.1	210.00	215.00	-0.1	1,368	-0.01%
2023/04/25	169	213.59	0	0.00	212.50	169	1,367	12.36%	大買/鉅額交易
2023/04/21	262	212.68	59	212.79	212.00	203	1,416	14.33%	大買/鉅額交易
2023/04/18	25	210.90	0	0.00	210.00	25	1,395	1.79%
2023/04/13	0.3	216.17	0	0.00	216.50	0.3	1,352	0.02%
2023/04/10	0	0.00	1	211.50	212.50	-1	1,320	-0.08%
2023/04/06	25	209.94	0	0.00	210.00	25	1,310	1.91%
2023/03/31	25	211.60	0	0.00	211.50	25	1,308	1.91%
2023/03/30	1	211.00	16	210.50	210.50	-15	1,303	-1.15%
2023/03/29	0	0.00	3	206.00	207.00	-3	1,291	-0.23%
2023/03/28	6	206.00	14	207.57	204.50	-8	1,274	-0.63%
2023/03/27	65	208.18	6.3	207.04	209.00	58.8	1,234	4.76%
2023/03/24	2.2	214.50	0	0.00	214.50	2.2	1,143	0.19%
2023/03/23	1	238.00	2	239.50	238.00	-1	1,106	-0.09%
2023/03/20	2	234.00	0	0.00	236.50	2	1,104	0.18%
2023/03/16	0	0.00	4	220.50	221.00	-4	1,034	-0.39%
2023/03/15	0	0.00	0.1	225.50	224.00	-0.1	1,033	-0.01%
2023/03/13	0.1	229.50	0	0.00	229.00	0.1	1,029	0.01%
2023/03/10	0.1	231.00	0	0.00	228.50	0.1	1,016	0.01%
2023/03/09	1.1	233.91	0	0.00	234.50	1.1	1,009	0.11%
2023/03/06	1.2	233.00	0	0.00	233.00	1.2	998	0.12%
2023/03/03	0.1	229.00	11	229.18	229.50	-10.9	991	-1.10%
2023/03/02	0	0.00	2	230.00	230.00	-2	981	-0.20%
2023/03/01	0	0.00	1	229.00	229.50	-1	978	-0.10%
2023/02/21	0	0.00	4	223.00	223.00	-4	949	-0.42%
2023/02/17	0	0.00	5	218.00	218.00	-5	957	-0.52%
2023/02/16	0	0.00	5	219.50	219.50	-5	962	-0.52%
2023/02/14	0	0.00	1	218.50	220.00	-1	963	-0.10%
2023/02/13	10	217.95	2	216.00	218.00	8	945	0.85%
2023/02/08	8	215.13	0	0.00	214.50	8	897	0.89%
2023/02/07	2	212.25	0	0.00	212.50	2	886	0.23%
2023/02/02	2	210.50	0	0.00	210.50	2	855	0.23%
2023/02/01	1	210.00	0	0.00	210.50	1	834	0.12%
2023/01/30	13	204.42	0	0.00	204.50	13	786	1.65%
2023/01/16	0.2	198.50	5	196.00	196.50	-4.8	753	-0.64%
2023/01/12	0	0.00	1	199.00	199.00	-1	757	-0.13%
2023/01/11	5	198.00	0	0.00	197.00	5	728	0.69%
2023/01/10	0.1	186.50	0	0.00	188.00	0.1	671	0.01%
2023/01/09	0	0.00	1	187.50	189.00	-1	672	-0.15%
2023/01/04	0	0.00	1	185.00	184.50	-1	670	-0.15%
2022/12/30	1	183.00	0	0.00	183.00	1	681	0.15%
2022/12/29	0.1	175.50	0	0.00	177.50	0.1	672	0.01%
2022/12/20	0	0.00	1	187.50	184.00	-1	658	-0.15%
2022/12/16	55.1	185.31	0	0.00	186.00	55.1	634	8.69%
2022/12/14	0.1	182.00	0	0.00	182.00	0.1	627	0.02%
2022/12/13	0.1	180.50	0.4	180.90	179.00	-0.3	630	-0.05%
2022/12/09	0.3	188.77	0	0.00	188.50	0.3	620	0.05%
2022/12/08	0	0.00	3	188.00	189.50	-3	633	-0.47%
2022/12/05	0.2	185.75	0	0.00	187.00	0.2	718	0.03%
2022/12/01	0	0.00	1	180.00	180.00	-1	694	-0.14%
2022/11/30	1	178.00	0	0.00	179.00	1	681	0.15%
2022/11/25	0	0.00	1.2	175.33	174.50	-1.2	663	-0.18%
2022/11/24	2.2	175.77	1.2	174.92	175.50	1	658	0.15%
2022/11/23	0.1	175.00	0	0.00	175.00	0.1	651	0.02%
2022/11/22	1	175.00	0	0.00	175.50	1	647	0.15%
2022/11/15	10	169.85	10	171.00	172.00	0	603	0.00%
2022/11/14	1	167.00	0	0.00	167.00	1	581	0.17%
2022/11/11	0.1	162.00	0	0.00	162.00	0.1	569	0.02%
2022/11/10	0.1	157.00	0	0.00	158.00	0.1	544	0.02%
2022/10/13	1	146.00	0	0.00	140.00	1	556	0.18%
2022/09/23	1	164.00	0	0.00	164.50	1	591	0.17%
2022/09/19	0	0.00	1	167.00	166.50	-1	643	-0.16%
2022/09/14	5	179.30	5	179.10	181.50	0	618	0.00%
2022/08/23	0.1	158.50	0	0.00	157.00	0.1	600	0.01%
2022/08/22	0.1	159.50	0	0.00	159.00	0.1	600	0.01%
2022/08/02	1	150.50	0	0.00	149.50	1	586	0.17%
2022/07/18	1	145.50	1	143.50	143.00	0	575	0.00%
2022/07/15	0	0.00	12	140.00	140.00	-12	576	-2.08%
2022/07/14	6	141.00	1	137.50	139.50	5	590	0.85%
2022/07/13	1	139.00	0	0.00	138.50	1	590	0.17%
2022/07/08	6	140.00	0	0.00	140.00	6	591	1.02%
2022/07/07	0	0.00	17	135.50	135.50	-17	584	-2.91%
2022/07/01	0	0.00	4	145.00	142.00	-4	584	-0.68%
2022/06/30	0	0.00	16	145.72	147.50	-16	584	-2.74%
2022/06/29	1.1	152.52	10	152.00	151.00	-9	575	-1.55%
2022/06/28	20	158.93	0	0.00	156.50	20	574	3.48%
2022/06/24	0.1	171.75	0	0.00	169.00	0.1	545	0.02%
2022/06/22	6.1	174.01	0	0.00	174.00	6.1	548	1.10%
2022/06/21	0.2	176.75	0	0.00	177.50	0.2	556	0.03%
2022/06/20	0.1	178.00	2	180.25	175.00	-2	560	-0.35%
2022/06/15	6	189.08	9	187.06	186.00	-3	595	-0.50%
2022/06/14	0.1	183.00	0	0.00	184.50	0.1	572	0.01%
2022/06/13	14	185.39	0	0.00	185.00	14	575	2.43%
2022/06/09	1	179.50	10	180.50	179.00	-9	571	-1.58%
2022/06/08	10	181.40	0	0.00	182.00	10	594	1.68%
2022/06/07	0	0.00	1	179.00	179.50	-1	610	-0.16%
2022/06/02	1	180.00	0	0.00	180.00	1	651	0.15%
2022/06/01	1	181.50	0	0.00	181.50	1	657	0.15%
2022/05/31	1	180.50	0	0.00	180.50	1	655	0.15%
2022/05/30	0	0.00	1	179.50	180.50	-1	654	-0.15%
2022/05/24	0	0.00	38	176.88	176.50	-38	663	-5.72%
2022/05/23	38	179.59	0	0.00	180.00	38	667	5.69%
2022/05/19	1	174.50	0	0.00	175.00	1	681	0.15%
2022/05/13	1	174.00	0.3	173.50	174.50	0.7	689	0.10%
2022/05/12	0	0.00	1	173.00	171.50	-1	690	-0.14%
2022/05/11	1	176.00	0	0.00	175.50	1	687	0.15%
2022/05/05	1	181.00	0	0.00	181.00	1	691	0.14%
2022/04/29	1	179.50	1	178.50	179.50	0	695	0.00%
2022/04/28	2	176.25	0	0.00	177.00	2	705	0.28%
2022/04/25	424	179.79	0	0.00	179.50	424	700	60.56%	大買/鉅額交易
2022/04/21	82	186.46	0	0.00	186.50	82	685	11.96%
2022/04/20	0	0.00	0.1	182.00	178.50	-0.1	681	-0.01%
2022/04/15	0	0.00	1	177.50	178.00	-1	668	-0.15%
2022/04/12	1	180.00	0	0.00	178.50	1	724	0.14%
2022/04/08	1.2	184.17	0	0.00	185.50	1.2	757	0.16%
2022/04/07	0	0.00	3	188.00	183.50	-3	777	-0.39%
2022/04/06	0	0.00	1	189.50	190.50	-1	769	-0.13%
2022/04/01	1	194.00	4	192.63	195.00	-3	765	-0.39%
2022/03/29	1	196.00	0	0.00	197.00	1	803	0.12%
2022/03/22	2	195.50	0	0.00	195.00	2	893	0.22%
2022/03/18	58	192.50	1	190.50	192.50	57	888	6.42%
2022/03/15	1	187.50	1	187.00	187.50	0	850	0.00%
2022/03/11	2	188.75	6	189.08	189.00	-4	860	-0.47%
2022/03/10	0	0.00	1	186.50	186.00	-1	851	-0.12%
2022/03/09	4	183.88	1	184.50	184.00	3	843	0.36%
2022/03/08	2	172.00	0	0.00	173.00	2	817	0.24%
2022/03/03	0	0.00	1	177.50	177.00	-1	816	-0.12%
2022/03/01	4	176.00	0	0.00	176.50	4	828	0.48%
2022/02/25	5	173.90	0	0.00	176.00	5	847	0.59%
2022/02/24	11	173.86	0	0.00	173.00	11	850	1.29%
2022/02/23	2	175.00	0	0.00	176.00	2	842	0.24%
2022/02/22	9	175.56	1	176.00	175.00	8	841	0.95%
2022/02/21	1	179.50	30	179.72	179.00	-29	837	-3.46%
2022/02/18	3	180.17	0	0.00	179.50	3	842	0.36%
2022/02/17	0	0.00	0.1	180.00	180.00	-0.1	847	-0.01%
2022/02/11	1	181.00	0	0.00	180.50	1	893	0.11%
2022/02/10	2	179.50	0	0.00	180.00	2	896	0.22%
2022/02/09	1	179.50	6	179.33	180.50	-5	895	-0.56%
2022/02/08	3	178.17	0	0.00	179.00	3	894	0.34%
2022/02/07	0	0.00	1	176.00	176.00	-1	895	-0.11%
2022/01/26	4	175.00	0	0.00	174.50	4	894	0.45%
2022/01/25	2	174.00	0	0.00	174.50	2	896	0.22%
2022/01/24	5	173.60	1	175.00	177.00	4	895	0.45%
2022/01/21	14	178.07	0	0.00	177.00	14	889	1.57%
2022/01/20	3	181.67	0	0.00	181.00	3	879	0.34%
2022/01/19	14	182.14	0	0.00	182.00	14	876	1.60%
2022/01/17	0	0.00	7	185.00	184.50	-7	868	-0.81%
2022/01/14	0	0.00	2	183.50	183.50	-2	871	-0.23%
2022/01/07	1	188.50	0	0.00	186.00	1	875	0.11%
2022/01/06	3	187.50	18.3	188.52	188.50	-15.3	865	-1.77%
2022/01/05	0	0.00	5	184.50	184.50	-5	843	-0.59%
2022/01/04	20	183.90	10.2	184.53	186.00	9.8	834	1.17%
2022/01/03	1	182.50	0	0.00	178.50	1	800	0.12%
2021/12/30	35.3	182.87	1	181.50	181.50	34.3	796	4.31%
2021/12/29	0	0.00	3	177.17	179.00	-3	771	-0.39%
2021/12/28	0	0.00	1	176.50	177.00	-1	765	-0.13%
2021/12/27	0	0.00	1	177.00	177.00	-1	760	-0.13%
2021/12/24	3	178.50	0	0.00	178.00	3	764	0.39%
2021/12/23	2	174.50	0	0.00	174.50	2	755	0.26%
2021/12/22	4	171.75	0	0.00	171.50	4	724	0.55%
2021/12/20	1	172.00	0	0.00	171.50	1	682	0.15%
2021/12/10	0	0.00	45	172.12	172.50	-45	647	-6.94%
2021/12/06	5	173.50	0	0.00	173.50	5	601	0.83%
2021/12/02	15	178.83	0	0.00	179.00	15	585	2.56%
2021/11/30	0	0.00	48	177.27	178.50	-48	590	-8.12%
2021/11/25	6	178.50	0	0.00	178.50	6	587	1.02%
2021/11/24	10	181.85	7	183.00	180.00	3	580	0.52%
2021/11/22	10	189.00	0	0.00	189.00	10	572	1.75%
2021/11/19	1	189.00	0	0.00	190.00	1	572	0.17%
2021/11/17	1	194.50	0	0.00	192.00	1	573	0.17%
2021/11/16	20	190.00	0	0.00	190.50	20	571	3.50%
2021/11/11	7	191.36	0	0.00	190.00	7	588	1.19%
2021/11/01	2	181.50	6	180.75	181.50	-4	677	-0.59%
2021/10/28	1	184.00	0	0.00	184.00	1	698	0.14%
2021/10/20	0	0.00	0.1	183.50	184.00	-0.1	744	-0.01%
2021/10/15	0	0.00	0.1	179.50	180.00	-0.1	760	-0.01%
2021/10/12	3.2	182.47	0	0.00	182.00	3.2	775	0.41%
2021/10/07	3	177.33	0	0.00	177.00	3	806	0.37%
2021/10/04	0	0.00	1	172.00	171.50	-1	847	-0.12%
2021/09/24	2	174.50	2	173.50	174.50	0	868	0.00%
2021/09/10	6	185.00	1	184.00	185.00	5	911	0.55%
2021/09/07	0	0.00	1	186.50	186.50	-1	1,050	-0.10%
2021/09/06	2	188.00	0	0.00	188.00	2	1,100	0.18%
2021/08/20	0	0.00	2	185.00	188.50	-2	1,219	-0.16%
2021/08/18	0	0.00	2	186.25	192.50	-2	1,219	-0.16%
2021/08/13	0	0.00	1	198.00	197.50	-1	1,189	-0.08%
2021/08/12	1	203.50	2	201.75	203.50	-1	1,181	-0.08%
2021/08/11	4	203.00	0	0.00	206.00	4	1,170	0.34%
2021/08/04	0	0.00	1	195.50	194.50	-1	1,251	-0.08%
2021/07/30	0	0.00	126	195.73	195.50	-126	1,267	-9.94%	大賣/鉅額交易
2021/07/28	0	0.00	9	200.22	199.50	-9	1,283	-0.70%
2021/07/27	0	0.00	3	202.50	202.50	-3	1,321	-0.23%
2021/07/26	0	0.00	0	201.00	200.50	0	1,354	0.00%
2021/07/21	0	0.00	7	201.36	202.00	-7	1,367	-0.51%
2021/07/19	0	0.00	4	206.50	206.00	-4	1,392	-0.29%
2021/07/16	1	209.00	3	208.83	208.50	-2	1,431	-0.14%
2021/07/15	3	211.17	0	0.00	211.00	3	1,458	0.21%
2021/07/14	0	0.00	293	206.77	207.00	-293	1,453	-20.16%	大賣/鉅額交易
2021/07/13	5	211.89	163	209.63	209.50	-158	1,448	-10.90%	大賣/鉅額交易
2021/07/12	1	206.00	5	206.00	206.00	-4	1,441	-0.28%
2021/07/09	0	0.00	5	206.50	206.50	-5	1,449	-0.35%
2021/07/07	0	0.00	1	210.50	209.00	-1	1,539	-0.06%
2021/07/06	0	0.00	1	212.00	210.00	-1	1,591	-0.06%
2021/07/05	1	212.50	40	212.13	212.00	-39	1,637	-2.38%
2021/07/01	0	0.00	10	211.50	209.00	-10	1,707	-0.59%
2021/06/30	1	213.50	10	214.00	212.50	-9	1,718	-0.52%
2021/06/28	0	0.00	12	214.50	214.00	-12	1,717	-0.70%
2021/06/25	0	0.00	55	215.65	216.00	-55	1,722	-3.19%
2021/06/24	3	214.33	70	213.68	214.00	-67	1,729	-3.87%
2021/06/22	0	0.00	1	212.50	210.00	-1	1,761	-0.06%
2021/06/21	0	0.00	13	218.81	216.00	-13	1,752	-0.74%
2021/06/18	5	224.50	33	223.08	222.00	-28	1,741	-1.61%
2021/06/17	175	237.50	1	237.50	237.50	174	1,707	10.19%	大買/鉅額交易
2021/06/16	1	239.50	9	240.67	239.50	-8	1,668	-0.48%
2021/06/15	17	241.50	5	241.50	242.50	12	1,664	0.72%
2021/06/11	0	0.00	8	234.50	236.00	-8	1,626	-0.49%
2021/06/10	8	235.50	0	0.00	235.50	8	1,619	0.49%
2021/06/09	1	233.00	0	0.00	232.00	1	1,626	0.06%
2021/06/07	4	235.00	1	235.50	237.00	3	1,635	0.18%
2021/06/04	1	239.00	7	238.86	238.00	-6	1,630	-0.37%
2021/06/03	9	239.61	12	239.54	241.00	-3	1,637	-0.18%
2021/06/02	8	236.44	0	0.00	236.00	8	1,627	0.49%
2021/06/01	1	229.50	0	0.00	229.50	1	1,614	0.06%
2021/05/28	0	0.00	1	233.00	233.00	-1	1,636	-0.06%
2021/05/27	1	231.50	1	229.00	231.00	0	1,637	0.00%
2021/05/26	0	0.00	5	230.50	231.00	-5	1,641	-0.30%
2021/05/25	0	0.00	1	228.00	228.00	-1	1,646	-0.06%
2021/05/24	1	225.00	1	226.00	226.00	0	1,652	0.00%
2021/05/19	0	0.00	2	224.75	224.50	-2	1,686	-0.12%
2021/05/18	1	225.00	0	0.00	225.50	1	1,695	0.06%
2021/05/17	60	217.88	10	210.00	214.50	50	1,701	2.94%
2021/05/14	5	223.00	0	0.00	223.00	5	1,674	0.30%
2021/05/13	17.3	219.90	10	221.50	221.50	7.3	1,654	0.44%
2021/05/12	52	216.20	27.2	216.91	217.50	24.9	1,634	1.52%
2021/05/11	32.1	225.91	3	225.50	224.00	29.1	1,588	1.83%
2021/05/10	0.1	234.00	3	232.83	232.00	-2.9	1,573	-0.18%
2021/05/07	4	233.63	0	0.00	234.00	4	1,578	0.25%
2021/05/06	20	228.88	1	228.00	228.50	19	1,595	1.19%
2021/05/05	100	231.88	21	229.57	229.00	79	1,596	4.95%
2021/05/04	51	227.63	2	229.25	228.00	49	1,601	3.06%
2021/05/03	10	234.25	0.2	239.00	233.50	9.8	1,583	0.62%
2021/04/29	5	242.50	2	243.50	243.50	3	1,600	0.19%
2021/04/28	0	0.00	1	248.00	246.50	-1	1,722	-0.06%
2021/04/27	1.2	251.00	3	249.17	249.00	-1.8	1,756	-0.10%
2021/04/26	22	249.20	0	0.00	248.00	22	1,788	1.23%
2021/04/23	15	240.83	0.2	243.00	242.50	14.8	1,828	0.81%
2021/04/22	20	251.00	20	245.00	245.00	0	1,900	0.00%
2021/04/21	26	251.37	2	251.50	250.50	24	1,878	1.28%
2021/04/20	4	256.75	0	0.00	257.00	4	1,871	0.21%
2021/04/19	16	256.75	6	258.33	256.50	10	1,878	0.53%
2021/04/16	0	0.00	4	263.50	261.00	-4	1,867	-0.21%
2021/04/15	3	261.00	2	261.25	262.50	1	1,857	0.05%
2021/04/14	35	256.94	4	255.38	261.50	31	1,870	1.66%
2021/04/13	11	260.68	1	267.00	260.50	10	1,838	0.54%
2021/04/12	3	273.17	2	270.00	268.50	1	1,789	0.06%
2021/04/09	1	267.00	9.5	265.82	265.00	-8.5	1,747	-0.49%
2021/04/08	12	262.29	0	0.00	266.50	12	1,697	0.71%
2021/04/07	0	0.00	2	252.00	253.50	-2	1,623	-0.12%
2021/04/06	2	251.75	2	252.25	251.00	0	1,615	0.00%
2021/03/31	0	0.00	1	247.50	247.50	-1	1,597	-0.06%
2021/03/30	0	0.00	14	245.50	246.50	-14	1,603	-0.87%
2021/03/29	0	0.00	1	247.00	246.00	-1	1,604	-0.06%
2021/03/25	112	249.29	1	248.00	247.50	111	1,598	6.94%	大買/鉅額交易
2021/03/24	2	243.75	2	243.75	244.50	0	1,567	0.00%
2021/03/23	0	0.00	1	241.00	243.50	-1	1,542	-0.06%
2021/03/22	3	242.17	3	242.33	243.50	0	1,539	0.00%
2021/03/19	5.3	240.75	9	240.33	243.50	-3.7	1,534	-0.24%
2021/03/18	5	239.40	0	0.00	240.50	5	1,521	0.33%
2021/03/17	2	232.50	0.1	234.50	233.00	1.9	1,558	0.12%
2021/03/16	42	234.26	1	234.00	234.00	41	1,569	2.61%
2021/03/15	2	236.25	14	235.71	235.50	-12	1,561	-0.77%
2021/03/12	26	231.81	0	0.00	233.00	26	1,550	1.68%
2021/03/11	7	228.07	2	225.75	229.50	5	1,558	0.32%
2021/03/10	6	230.50	0	0.00	230.50	6	1,548	0.39%
2021/03/09	13	229.62	0	0.00	230.00	13	1,555	0.84%
2021/03/08	1	235.50	3	234.67	233.50	-2	1,543	-0.13%
2021/03/05	6	233.67	0	0.00	233.00	6	1,558	0.39%
2021/03/04	0	0.00	2	234.50	235.00	-2	1,561	-0.13%
2021/03/03	6	233.33	1	236.00	235.50	5	1,566	0.32%
2021/03/02	2	240.50	1	236.50	236.50	1	1,570	0.06%
2021/02/26	5	237.00	0	0.00	237.00	5	1,583	0.32%
2021/02/25	3	238.00	0	0.00	239.00	3	1,603	0.19%
2021/02/24	7	238.93	0	0.00	238.50	7	1,665	0.42%
2021/02/22	5	242.00	0	0.00	242.50	5	1,666	0.30%
2021/02/17	1.1	245.50	5	245.00	246.50	-3.9	1,727	-0.23%
2021/02/05	4	240.00	0	0.00	240.00	4	1,776	0.23%
2021/02/03	2	240.25	1	240.00	239.00	1	1,784	0.06%
2021/02/02	0	0.00	1	242.50	242.00	-1	1,793	-0.06%
2021/02/01	0	0.00	2	237.50	239.50	-2	1,795	-0.11%
2021/01/29	0	0.00	2	239.00	239.00	-2	1,800	-0.11%
2021/01/28	1.5	240.00	5	241.80	239.00	-3.5	1,789	-0.20%
2021/01/27	0	0.00	11	245.77	246.00	-11	1,764	-0.62%
2021/01/26	0	0.00	5	250.30	248.50	-5	1,751	-0.29%
2021/01/25	0	0.00	3	251.17	250.50	-3	1,721	-0.17%
2021/01/22	6	256.08	13	252.46	253.50	-7	1,697	-0.41%
2021/01/21	15	251.17	0.2	255.50	254.00	14.8	1,640	0.90%
2021/01/20	1	239.00	1.1	236.76	242.00	-0.1	1,510	0.00%
2021/01/19	102	240.79	0	0.00	239.50	102	1,471	6.93%	大買/鉅額交易
2021/01/18	1	238.50	2	235.75	238.50	-1	1,428	-0.07%
2021/01/15	27.3	238.03	31	235.23	232.00	-3.8	1,368	-0.27%
2021/01/14	5	223.60	0	0.00	224.00	5	1,307	0.38%
2021/01/13	1	222.00	0	0.00	222.00	1	1,286	0.08%
2021/01/12	3	218.67	3	219.50	216.50	0	1,266	0.00%
2021/01/11	6	221.17	2	220.50	222.00	4	1,251	0.32%
2021/01/08	9	219.83	9	220.33	220.50	0	1,251	0.00%
2021/01/07	10	220.25	0	0.00	221.00	10	1,247	0.80%
2021/01/06	2	218.00	2	216.50	216.50	0	1,226	0.00%
2021/01/05	0	0.00	2	218.50	219.00	-2	1,219	-0.16%
2021/01/04	1	220.00	0	0.00	219.50	1	1,215	0.08%
2020/12/30	21	215.76	1	216.00	216.00	20	1,201	1.66%
2020/12/29	1	215.50	5	214.40	215.50	-4	1,199	-0.33%
2020/12/28	1	215.00	2	215.00	214.50	-1	1,193	-0.08%
2020/12/24	8	211.13	0	0.00	209.50	8	1,179	0.68%
2020/12/23	2	211.00	0	0.00	210.50	2	1,174	0.17%
2020/12/22	0	0.00	1.9	211.69	209.50	-1.9	1,184	-0.16%
2020/12/21	0	0.00	0.9	213.50	212.50	-0.9	1,195	-0.08%
2020/12/17	0	0.00	41	214.55	215.00	-41	1,200	-3.41%
2020/12/16	0	0.00	2	215.50	216.50	-2	1,201	-0.17%
2020/12/14	10	215.75	2	215.50	217.00	8	1,211	0.66%
2020/12/11	31	214.42	5	217.10	215.00	26	1,219	2.13%
2020/12/08	0	0.00	1	227.00	229.50	-1	1,151	-0.09%
2020/12/07	1	231.00	0.1	230.00	228.00	0.9	1,145	0.08%
2020/12/01	0	0.00	1	224.00	227.00	-1	1,140	-0.09%
2020/11/30	2	229.00	2	229.75	228.50	0	1,128	0.00%
2020/11/27	2	227.50	1	227.50	229.00	1	1,114	0.09%
2020/11/25	0	0.00	8	223.50	223.50	-8	1,087	-0.74%
2020/11/24	2.1	222.98	5	223.40	224.00	-2.9	1,091	-0.27%
2020/11/23	11	220.86	2	220.25	222.00	9	1,100	0.82%
2020/11/20	0	0.00	1	213.50	214.00	-1	1,129	-0.09%
2020/11/19	0	0.00	2	215.75	216.00	-2	1,129	-0.18%
2020/11/18	5	217.30	1	216.50	216.50	4	1,125	0.36%
2020/11/17	0	0.00	5	213.30	213.50	-5	1,098	-0.46%
2020/11/16	27	213.35	69	212.98	215.00	-42	1,117	-3.76%
2020/11/13	10	211.30	1	209.50	210.00	9	1,103	0.82%
2020/11/11	2	204.00	0	0.00	204.50	2	1,057	0.19%
2020/11/10	51	206.75	1	207.00	205.50	50	1,078	4.64%
2020/11/09	3	205.83	3	204.67	207.00	0	1,079	0.00%
2020/11/06	67	204.68	2	203.00	203.50	65	1,075	6.05%
2020/11/04	2	200.50	9	200.06	200.50	-7	1,124	-0.62%
2020/11/03	1	201.00	0	0.00	200.00	1	1,128	0.09%
2020/11/02	0	0.00	2	200.00	200.00	-2	1,136	-0.18%
2020/10/30	1	199.00	0	0.00	198.50	1	1,152	0.09%
2020/10/29	0	0.00	2	196.50	198.50	-2	1,151	-0.17%
2020/10/27	0	0.00	1	199.00	198.00	-1	1,154	-0.09%
2020/10/26	0	0.00	3	200.67	200.00	-3	1,157	-0.26%
2020/10/22	3	203.33	0	0.00	201.00	3	1,201	0.25%
2020/10/20	1	202.50	0	0.00	202.50	1	1,225	0.08%
2020/10/12	1	197.50	0	0.00	197.50	1	1,321	0.08%
2020/09/29	0	0.00	80	193.00	192.50	-80	1,561	-5.12%
2020/09/25	0	0.00	3	191.67	191.50	-3	1,583	-0.19%
2020/09/24	0	0.00	1	193.50	193.50	-1	1,580	-0.06%
2020/09/21	1	200.50	0	0.00	200.00	1	1,582	0.06%
2020/09/18	1	201.00	1	201.00	201.00	0	1,601	0.00%
2020/09/17	1	202.00	0	0.00	200.00	1	1,618	0.06%
2020/09/16	3	201.67	0	0.00	201.50	3	1,627	0.18%
2020/09/11	1	201.00	0	0.00	200.50	1	1,707	0.06%
2020/09/10	2	199.75	0	0.00	199.00	2	1,807	0.11%
2020/09/09	1	198.00	1	197.50	198.50	0	1,870	0.00%
2020/09/08	3	200.00	0	0.00	200.00	3	1,911	0.16%
2020/09/07	1	202.00	1	201.00	200.00	0	1,946	0.00%
2020/09/04	1	203.00	3	201.33	201.50	-2	1,983	-0.10%
2020/09/03	0	0.00	1	203.50	203.00	-1	1,999	-0.05%
2020/09/01	1	205.00	4	204.63	205.50	-3	2,020	-0.15%
2020/08/31	1	206.50	0	0.00	206.00	1	2,035	0.05%
2020/08/28	0	0.00	2	205.25	204.50	-2	2,052	-0.10%
2020/08/27	1	208.50	8	209.63	209.00	-7	2,053	-0.34%
2020/08/26	13	211.58	2	210.75	210.50	11	2,040	0.54%
2020/08/25	4	203.50	3	203.67	204.50	1	1,964	0.05%
2020/08/24	0	0.00	7	200.64	201.00	-7	2,004	-0.35%
2020/08/21	1	198.50	1	199.50	199.50	0	2,027	0.00%
2020/08/20	1	199.00	7	199.43	197.00	-6	2,028	-0.30%
2020/08/19	3	205.33	2	206.50	203.50	1	2,029	0.05%
2020/08/18	2	204.25	2	204.25	203.50	0	2,111	0.00%
2020/08/17	1	208.50	0	0.00	207.50	1	2,107	0.05%
2020/08/14	1	207.00	2	207.25	207.50	-1	2,123	-0.05%
2020/08/13	1	212.50	1	211.50	212.00	0	2,100	0.00%
2020/08/12	2	211.00	4	210.38	212.00	-2	2,092	-0.10%
2020/08/11	5	214.90	8	214.00	209.00	-3	2,099	-0.14%
2020/08/10	9	211.67	0	0.00	213.00	9	2,133	0.42%
2020/08/06	1	210.50	6	210.75	210.00	-5	2,127	-0.24%
2020/08/05	10	210.80	3	210.33	212.00	7	2,159	0.32%
2020/08/04	3	207.33	1	206.50	207.50	2	2,149	0.09%
2020/08/03	1	206.00	1	206.50	205.50	0	2,151	0.00%
2020/07/31	1	204.50	3	204.00	205.50	-2	2,157	-0.09%
2020/07/30	3	206.83	2	206.00	206.50	1	2,154	0.05%
2020/07/29	3	203.83	2	204.00	203.50	1	2,150	0.05%
2020/07/28	5	209.00	9	211.33	202.50	-4	2,146	-0.19%
2020/07/27	13	209.88	5	209.30	210.00	8	2,117	0.38%
2020/07/24	2	206.00	0	0.00	204.50	2	2,083	0.10%
2020/07/23	1	208.00	1	208.00	207.50	0	2,065	0.00%
2020/07/22	4	209.50	4	210.63	209.00	0	2,053	0.00%
2020/07/21	7	209.57	0	0.00	209.50	7	2,044	0.34%
2020/07/20	0	0.00	1	210.00	209.50	-1	2,011	-0.05%
2020/07/17	0	0.00	2.1	211.59	213.00	-2.1	2,008	-0.11%
2020/07/16	3	211.83	11	212.50	210.50	-8	2,014	-0.40%
2020/07/15	1	223.00	7	217.21	214.50	-6	1,991	-0.30%
2020/07/14	1	218.50	8	222.13	219.50	-7	1,974	-0.35%
2020/07/13	48	219.97	8	220.50	219.50	40	1,937	2.06%
2020/07/10	3	206.67	4	207.63	206.00	-1	1,858	-0.05%
2020/07/09	5	209.00	4	208.75	209.00	1	1,866	0.05%
2020/07/08	3	206.33	0	0.00	205.50	3	1,845	0.16%
2020/07/07	0	0.00	3	207.83	206.50	-3	1,840	-0.16%
2020/07/06	5	207.80	4	207.63	208.00	1	1,838	0.05%
2020/07/03	2	206.25	5	207.80	206.50	-3	1,838	-0.16%
2020/07/02	14	206.36	3	205.00	207.00	11	1,860	0.59%
2020/07/01	1	201.50	0	0.00	201.50	1	1,853	0.05%
2020/06/30	4	201.25	0	0.00	201.00	4	1,850	0.22%
2020/06/29	1.1	199.10	3	198.00	200.50	-2	1,869	-0.10%
2020/06/24	4	200.88	2	201.25	201.00	2	1,859	0.11%
2020/06/23	1	202.00	0	0.00	202.50	1	1,863	0.05%
2020/06/22	35.1	201.14	0	0.00	201.00	35.1	1,899	1.85%
2020/06/19	1	206.50	2	209.00	205.50	-1	1,871	-0.05%
2020/06/18	2	210.25	3	209.00	210.00	-1	1,847	-0.05%
2020/06/17	4	210.75	6	211.67	208.00	-2	1,844	-0.11%
2020/06/16	4	222.38	5.6	222.84	224.00	-1.6	1,760	-0.09%
2020/06/15	6	220.67	0	0.00	221.00	6	1,743	0.34%
2020/06/11	1	219.50	2.1	221.64	218.00	-1.1	1,701	-0.06%
2020/06/10	0	0.00	1	221.50	222.00	-1	1,687	-0.06%
2020/06/09	0	0.00	1	215.00	217.00	-1	1,734	-0.06%
2020/06/05	0.1	214.00	0	0.00	214.00	0.1	1,765	0.00%
2020/06/03	1	214.50	0	0.00	215.00	1	1,787	0.06%
2020/06/02	1	218.50	1	218.00	215.50	0	1,764	0.00%
2020/05/26	1	212.50	1	210.00	208.50	0	1,688	0.00%
2020/05/25	0	0.00	2	208.00	209.00	-2	1,647	-0.12%
2020/05/21	0	0.00	1	196.50	195.50	-1	1,528	-0.07%
2020/05/20	0	0.00	46	191.46	191.50	-46	1,519	-3.03%
2020/05/15	3	199.33	1	203.50	195.00	2	1,520	0.13%
2020/05/13	10	197.00	10	196.50	196.50	0	1,438	0.00%
2020/05/12	1	198.00	0	0.00	197.50	1	1,436	0.07%
2020/05/07	1	185.50	1	188.50	189.50	0	1,417	0.00%
2020/05/06	0	0.00	1	186.00	185.50	-1	1,416	-0.07%
2020/05/04	2	186.50	0	0.00	187.00	2	1,431	0.14%
2020/04/30	1	188.50	1	189.50	189.50	0	1,446	0.00%
2020/04/29	1	187.50	0	0.00	188.50	1	1,456	0.07%
2020/04/21	0	0.00	122	182.32	183.00	-122	1,533	-7.95%	大賣/鉅額交易
2020/04/20	0	0.00	2	186.50	187.00	-2	1,579	-0.13%
2020/04/17	0	0.00	1	189.00	187.00	-1	1,596	-0.06%
2020/03/31	0	0.00	45	163.78	165.50	-45	1,602	-2.81%
2020/03/30	0	0.00	76	162.07	162.50	-76	1,623	-4.68%
2020/03/27	0	0.00	1	162.00	161.50	-1	1,752	-0.06%
2020/03/25	0	0.00	51	159.50	159.50	-51	1,923	-2.65%
2020/03/24	0	0.00	75	143.90	145.00	-75	1,949	-3.85%
2020/03/23	0	0.00	5	138.50	138.50	-5	1,936	-0.26%
2020/03/20	2	140.75	35	142.57	142.00	-33	1,944	-1.70%
2020/03/19	1	131.00	0	0.00	131.50	1	1,933	0.05%
2020/03/13	1	151.50	3	157.17	158.50	-2	2,122	-0.09%
2020/03/12	1	169.00	1	168.50	168.00	0	2,161	0.00%
2020/03/10	15	175.33	0	0.00	175.50	15	2,110	0.71%
2020/03/09	5	180.50	0	0.00	179.50	5	2,083	0.24%
2020/03/06	5	184.50	0	0.00	185.50	5	2,076	0.24%
2020/03/05	19	186.74	0	0.00	186.50	19	2,130	0.89%
2020/03/04	1	185.50	0	0.00	185.50	1	2,150	0.05%
2020/03/03	0	0.00	11	188.00	186.50	-11	2,156	-0.51%
2020/03/02	30	179.50	0	0.00	179.50	30	2,156	1.39%
2020/02/27	2	183.50	1	183.50	183.50	1	2,176	0.05%
2020/02/25	0	0.00	10	183.00	185.00	-10	2,181	-0.46%
2020/02/21	5	187.50	1	188.50	188.00	4	2,290	0.17%
2020/02/20	0	0.00	5	189.50	189.50	-5	2,313	-0.22%
2020/02/19	11	184.59	0	0.00	184.50	11	2,457	0.45%
2020/02/18	11	185.18	0	0.00	185.00	11	2,474	0.44%
2020/02/17	0	0.00	18	185.72	186.00	-18	2,487	-0.72%
2020/02/14	16	188.34	0	0.00	188.00	16	2,511	0.64%
2020/02/13	0	0.00	2	189.50	186.50	-2	2,534	-0.08%
2020/02/12	3	190.00	0	0.00	189.00	3	2,538	0.12%
2020/02/07	1	187.00	1	186.50	185.50	0	2,547	0.00%
2020/02/06	1	189.00	0	0.00	190.00	1	2,546	0.04%
2020/02/05	0	0.00	12	186.46	188.00	-12	2,547	-0.47%
2020/02/04	12	187.50	12	184.25	187.50	0	2,567	0.00%
2020/02/03	13	184.50	2	182.75	184.50	11	2,555	0.43%
2020/01/31	22	188.23	0	0.00	188.00	22	2,532	0.87%
2020/01/30	4	187.50	0	0.00	184.50	4	2,518	0.16%
2020/01/20	0	0.00	1	198.00	198.00	-1	2,470	-0.04%
2020/01/17	0	0.00	1	201.00	199.00	-1	2,466	-0.04%
2020/01/15	0	0.00	7	200.57	201.00	-7	2,484	-0.28%
2020/01/14	7	198.14	2	200.00	200.50	5	2,465	0.20%
2020/01/13	2	194.25	1	193.00	194.50	1	2,402	0.04%
2020/01/09	1	192.00	6	193.00	193.00	-5	2,392	-0.21%
2020/01/08	5	188.00	0	0.00	188.00	5	2,391	0.21%
2020/01/07	11	188.64	1	188.50	189.00	10	2,393	0.42%
2020/01/06	10	189.50	0	0.00	190.00	10	2,419	0.41%
2020/01/03	20	193.00	1	193.00	193.00	19	2,409	0.79%
2020/01/02	10	194.50	0	0.00	195.00	10	2,387	0.42%
2019/12/30	10	194.50	10	194.50	194.50	0	2,369	0.00%
2019/12/27	11	195.77	1	196.50	196.00	10	2,361	0.42%
2019/12/26	1	196.00	1	195.50	197.50	0	2,349	0.00%
2019/12/25	20	194.75	5	197.90	195.50	15	2,344	0.64%
2019/12/24	14	197.79	26	198.98	197.50	-12	2,337	-0.51%
2019/12/23	28	194.27	76	198.06	200.00	-48	2,280	-2.10%
2019/12/20	20	185.60	29	184.93	189.00	-9	2,319	-0.39%
2019/12/19	8	184.81	8	186.75	187.50	0	2,225	0.00%
2019/12/18	7	182.50	0	0.00	182.50	7	2,187	0.32%
2019/12/17	0	0.00	3	182.67	183.00	-3	2,192	-0.14%
2019/12/16	5	182.30	1	183.00	182.00	4	2,208	0.18%
2019/12/13	7	182.43	83	183.54	182.00	-76	2,224	-3.42%
2019/12/12	117	184.15	2	180.50	183.50	115	2,201	5.22%	大買/鉅額交易
2019/12/11	25	179.46	58	187.03	178.50	-33	2,112	-1.56%
2019/12/10	5	180.20	63	180.35	181.50	-58	1,982	-2.93%
2019/12/09	101	178.67	22	178.68	180.50	79	1,963	4.02%	大買/
2019/12/06	0	0.00	2	173.75	171.00	-2	1,855	-0.11%
2019/12/05	2	173.00	0	0.00	173.00	2	1,852	0.11%
2019/12/04	0	0.00	15	171.50	171.00	-15	1,856	-0.81%
2019/12/03	0	0.00	2	175.00	174.00	-2	1,855	-0.11%
2019/12/02	17	176.06	1	178.50	175.00	16	1,865	0.86%
2019/11/29	0	0.00	16	174.56	175.50	-16	1,833	-0.87%
2019/11/28	16	174.38	1	173.00	173.50	15	1,842	0.81%
2019/11/27	3	175.17	32	173.73	173.50	-29	1,884	-1.54%
2019/11/26	30	170.75	16	171.69	172.50	14	1,863	0.75%
2019/11/25	0	0.00	5	167.60	166.00	-5	1,836	-0.27%
2019/11/22	4	167.38	1	167.00	167.50	3	1,835	0.16%
2019/11/21	0	0.00	2	167.50	167.50	-2	1,841	-0.11%
2019/11/20	29	169.16	10	170.65	169.00	19	1,833	1.04%
2019/11/19	2	171.50	29	172.60	173.00	-27	1,749	-1.54%
2019/11/18	38	176.76	58	177.28	172.00	-20	1,733	-1.15%
2019/11/15	8	168.38	1	166.50	168.50	7	1,580	0.44%
2019/11/14	0	0.00	12	166.67	165.50	-12	1,564	-0.77%
2019/11/13	13	166.23	10	165.25	167.50	3	1,561	0.19%
2019/11/12	8	165.13	1	163.50	166.00	7	1,545	0.45%
2019/11/11	11	160.23	8	160.63	160.00	3	1,528	0.20%
2019/11/08	19	162.37	4	162.00	162.50	15	1,561	0.96%
2019/11/07	0	0.00	18	161.94	161.00	-18	1,565	-1.15%
2019/11/06	22	164.91	0	0.00	164.00	22	1,561	1.41%
2019/11/05	0	0.00	16	163.28	163.00	-16	1,555	-1.03%
2019/11/04	8	162.50	9	161.78	162.00	-1	1,578	-0.06%
2019/11/01	19	161.82	2	161.50	161.00	17	1,581	1.07%
2019/10/29	1	157.00	0	0.00	157.00	1	1,621	0.06%
2019/10/28	1	157.50	1	157.00	156.50	0	1,726	0.00%
2019/10/25	1	157.00	1	158.50	156.50	0	1,819	0.00%
2019/10/24	2	158.00	1	158.00	158.00	1	1,845	0.05%
2019/10/23	7	156.86	4	158.75	156.00	3	1,853	0.16%
2019/10/21	0	0.00	5	156.00	156.00	-5	1,850	-0.27%
2019/10/17	0	0.00	5	155.50	154.50	-5	1,895	-0.26%
2019/10/16	3	158.50	0	0.00	155.00	3	1,897	0.16%
2019/10/14	31	159.29	102	159.11	157.50	-71	1,894	-3.75%	大賣/
2019/10/09	0	0.00	1	162.00	163.00	-1	1,869	-0.05%
2019/10/07	10	160.50	0	0.00	160.50	10	1,925	0.52%
2019/10/04	10	160.50	1	161.00	160.50	9	1,940	0.46%
2019/10/03	0	0.00	2	162.50	162.50	-2	2,014	-0.10%
2019/10/01	3	164.67	3	164.50	164.00	0	2,105	0.00%
2019/09/27	3	167.00	9	167.33	164.50	-6	2,136	-0.28%
2019/09/26	7	166.43	7	162.86	168.50	0	2,107	0.00%
2019/09/25	21	168.36	12.1	165.35	163.00	8.9	2,096	0.42%
2019/09/24	3	161.50	0	0.00	162.00	3	1,953	0.15%
2019/09/23	0	0.00	4	160.25	160.50	-4	1,959	-0.20%
2019/09/19	0	0.00	21	162.19	159.00	-21	1,984	-1.06%
2019/09/18	17	159.29	9	157.50	160.50	8	1,969	0.41%
2019/09/17	13	157.31	34	156.38	157.50	-21	1,978	-1.06%
2019/09/16	45	156.61	23	156.04	155.00	22	2,109	1.04%
2019/09/12	26	156.48	4	156.50	156.50	22	2,135	1.03%
2019/09/11	14	153.93	1	154.50	154.00	13	2,152	0.60%
2019/09/10	4	155.88	5	154.50	156.00	-1	2,143	-0.05%
2019/09/09	5	155.30	0	0.00	155.00	5	2,152	0.23%
2019/09/06	20	156.00	14	157.43	155.00	6	2,161	0.28%
2019/09/05	32	158.44	27	158.33	157.50	5	2,170	0.23%
2019/09/04	35	157.60	17	156.53	158.50	18	2,189	0.82%
2019/09/03	29	156.14	20	156.50	155.00	9	2,233	0.40%
2019/09/02	23	156.98	24	155.73	156.50	-1	2,272	-0.04%
2019/08/30	27	155.74	3	155.33	155.00	24	2,254	1.06%
2019/08/29	2	153.50	10	152.75	153.00	-8	2,230	-0.36%
2019/08/28	13.1	152.61	4	150.75	152.00	9.1	2,285	0.40%
2019/08/27	6	151.08	1	150.00	150.50	5	2,296	0.22%
2019/08/26	10	149.00	3	149.67	149.00	7	2,339	0.30%
2019/08/23	5.1	150.72	2	148.25	152.00	3.1	2,348	0.13%
2019/08/22	1	148.50	0	0.00	148.50	1	2,384	0.04%
2019/08/20	0	0.00	2	152.00	150.50	-2	2,431	-0.08%
2019/08/19	9	151.89	1	151.50	151.00	8	2,503	0.32%
2019/08/16	71	150.56	3	151.50	150.50	68	2,599	2.62%
2019/08/15	24	152.04	0	0.00	150.50	24	2,706	0.89%
2019/08/14	0	0.00	2	154.00	153.00	-2	2,870	-0.07%
2019/08/12	8	156.50	6	157.33	157.50	2	3,095	0.06%
2019/08/08	27	156.20	1	157.00	157.00	26	3,188	0.82%
2019/08/07	1	155.50	7	155.14	155.00	-6	3,350	-0.18%
2019/08/06	9	153.28	1	149.50	154.50	8	3,405	0.23%
2019/08/05	21	154.52	0	0.00	154.00	21	3,451	0.61%
2019/08/02	28	153.50	2	154.00	154.00	26	3,505	0.74%
2019/08/01	1	156.50	2	155.00	155.00	-1	3,551	-0.03%
2019/07/31	2	158.00	7	159.00	158.50	-5	3,599	-0.14%
2019/07/30	11	164.41	20	164.38	158.50	-9	3,699	-0.24%
2019/07/29	23	160.46	8	156.13	163.00	15	3,726	0.40%
2019/07/26	7	156.36	7	156.29	155.00	0	3,668	0.00%
2019/07/25	8	155.25	0	0.00	154.50	8	3,718	0.22%
2019/07/24	1	153.50	3	154.33	152.50	-2	3,838	-0.05%
2019/07/23	4	154.50	13	155.12	154.00	-9	3,896	-0.23%
2019/07/22	11	155.18	34	154.43	155.00	-23	3,955	-0.58%
2019/07/19	4	153.00	29	155.50	152.50	-25	4,052	-0.62%
2019/07/18	6	153.83	0	0.00	153.00	6	4,150	0.14%
2019/07/17	1	151.50	15	152.23	153.00	-14	4,369	-0.32%
2019/07/15	20	152.00	4	152.50	151.50	16	4,473	0.36%
2019/07/12	42	155.88	0	0.00	153.50	42	4,472	0.94%
2019/07/11	6	153.25	8	152.31	154.00	-2	4,441	-0.05%
2019/07/10	0	0.00	2	149.75	149.50	-2	4,418	-0.05%
2019/07/09	0	0.00	34	148.93	148.50	-34	4,408	-0.77%
2019/07/08	18	156.44	1	156.00	157.50	17	4,331	0.39%
2019/07/05	6	157.67	0	0.00	157.00	6	4,292	0.14%
2019/07/04	8	156.50	0	0.00	157.00	8	4,262	0.19%
2019/07/03	7	155.43	36	155.10	155.00	-29	4,225	-0.69%
2019/07/02	14	161.14	18	158.11	156.50	-4	4,223	-0.09%
2019/07/01	30	155.88	5	154.90	156.00	25	4,160	0.60%
2019/06/28	10	153.10	1	153.00	152.00	9	4,117	0.22%
2019/06/27	2	152.00	11	152.50	151.50	-9	4,110	-0.22%
2019/06/26	5	151.70	0	0.00	152.50	5	4,086	0.12%
2019/06/24	0	0.00	5	149.30	151.50	-5	4,093	-0.12%
2019/06/21	28	154.04	2	152.50	152.50	26	4,166	0.62%
2019/06/20	0	0.00	5	146.10	149.00	-5	4,043	-0.12%
2019/06/19	6	147.75	3	146.50	146.50	3	4,035	0.07%
2019/06/18	0	0.00	1	146.00	147.00	-1	4,080	-0.02%
2019/06/17	1	146.00	46	145.85	146.00	-45	4,078	-1.10%
2019/06/14	6	150.00	1	151.00	148.50	5	4,071	0.12%
2019/06/12	3	149.00	4	147.13	150.00	-1	4,066	-0.02%
2019/06/11	2	153.00	4	149.38	147.00	-2	4,060	-0.05%
2019/06/10	3	149.00	3	148.83	150.00	0	3,997	0.00%
2019/06/05	1	144.00	0	0.00	141.50	1	3,946	0.03%
2019/06/04	1	146.50	3	146.50	143.00	-2	3,929	-0.05%
2019/06/03	1	145.50	2	144.75	145.00	-1	3,893	-0.03%
2019/05/31	4	144.75	4	142.88	145.50	0	3,880	0.00%
2019/05/30	1	140.50	0	0.00	140.50	1	3,841	0.03%
2019/05/29	2	140.00	0	0.00	140.50	2	3,844	0.05%
2019/05/27	1	135.50	1	138.50	136.50	0	3,828	0.00%
2019/05/24	4	141.88	0	0.00	138.00	4	3,858	0.10%
2019/05/23	2	139.50	6	141.67	139.00	-4	3,807	-0.11%
2019/05/22	6	151.25	3	149.00	145.50	3	3,718	0.08%
2019/05/21	18	142.92	36	141.56	152.00	-18	3,624	-0.50%
2019/05/20	6	154.92	35	156.16	149.00	-29	3,453	-0.84%
2019/05/17	29	161.24	5	163.50	158.50	24	3,361	0.71%
2019/05/16	5	165.80	4	166.25	163.50	1	3,183	0.03%
2019/05/15	5	158.60	7	163.64	164.00	-2	3,098	-0.06%
2019/05/13	2	149.00	0	0.00	150.00	2	2,862	0.07%
2019/05/10	32	147.56	0	0.00	146.50	32	2,791	1.15%
2019/05/09	0	0.00	31	148.65	148.00	-31	2,729	-1.14%
2019/05/08	2	150.00	3	150.50	151.50	-1	2,668	-0.04%
2019/05/07	1	145.50	1	146.00	149.00	0	2,601	0.00%
2019/05/06	3	142.83	1	139.50	143.00	2	2,476	0.08%
2019/04/29	12	137.92	0.8	136.00	137.00	11.2	2,129	0.53%
2019/04/26	80	137.06	0	0.00	142.00	80	2,081	3.84%
2019/04/24	1	131.00	1	131.00	131.50	0	1,891	0.00%
2019/04/23	2	123.50	1	124.00	130.50	1	1,794	0.06%
2019/04/22	0	0.00	1	117.00	119.00	-1	1,611	-0.06%
2019/04/17	0	0.00	1	110.50	110.50	-1	1,545	-0.06%
2019/04/11	0	0.00	3	111.50	110.00	-3	1,547	-0.19%
2019/04/10	0	0.00	1	110.00	111.00	-1	1,542	-0.06%
2019/04/02	0	0.00	3	107.50	108.00	-3	1,558	-0.19%
2019/03/26	4	110.88	4	112.50	108.00	0	1,739	0.00%
2019/03/25	4	111.25	5	109.00	113.50	-1	1,625	-0.06%
2019/03/22	0	0.00	1	110.00	111.00	-1	1,596	-0.06%
2019/03/21	5	111.50	10	110.50	111.50	-5	1,572	-0.32%
2019/03/20	0	0.00	1	105.50	106.00	-1	1,506	-0.07%
2019/03/19	1	107.00	0	0.00	107.00	1	1,510	0.07%
2019/03/15	1	106.00	0	0.00	105.00	1	1,541	0.06%
2019/03/12	1	104.50	0	0.00	103.50	1	1,567	0.06%
2019/03/07	1	108.00	1	107.00	104.50	0	1,584	0.00%
2019/03/05	1	104.50	0	0.00	103.00	1	1,581	0.06%
2019/03/04	0	0.00	6	104.00	104.50	-6	1,585	-0.38%
2019/02/27	3	104.33	0	0.00	104.50	3	1,581	0.19%
2019/02/26	0	0.00	50	103.00	102.50	-50	1,569	-3.19%
2019/02/25	130	103.36	0	0.00	106.50	130	1,544	8.42%	大買/鉅額交易
2019/02/18	10	96.30	1	96.20	96.30	9	1,374	0.65%
2019/02/13	0	0.00	3	93.97	95.70	-3	1,338	-0.22%
2019/02/12	5	94.14	3	93.70	93.60	2	1,328	0.15%
2019/02/11	0	0.00	1	93.10	93.10	-1	1,323	-0.08%
2019/01/30	36	94.34	0	0.00	94.00	36	1,316	2.73%
2019/01/29	38	94.06	0	0.00	94.30	38	1,313	2.89%
2019/01/16	0.4	94.60	0	0.00	94.60	0.4	1,220	0.03%
2019/01/15	3	95.10	0	0.00	95.20	3	1,219	0.25%
2019/01/11	15	98.88	0.6	98.00	98.50	14.4	1,144	1.26%
2019/01/08	0	0.00	1	93.00	92.90	-1	1,066	-0.09%
2019/01/07	0	0.00	4	92.28	93.30	-4	1,058	-0.38%
2019/01/04	0	0.00	6	90.47	90.20	-6	1,038	-0.58%
2018/12/25	1	89.00	2	88.50	88.50	-1	956	-0.10%
2018/12/24	2	91.60	2	90.90	91.00	0	924	0.00%
2018/12/22	0	0.00	1	97.80	93.50	-1	879	-0.11%
2018/12/21	1	92.10	1.2	93.60	94.40	-0.2	794	-0.03%
2018/12/19	1	83.50	0	0.00	84.50	1	676	0.15%
2018/12/17	0	0.00	1	82.80	82.30	-1	646	-0.15%
2018/12/14	0.8	82.00	0	0.00	82.30	0.8	642	0.12%
2018/12/12	0	0.00	4	82.40	82.50	-4	627	-0.64%
2018/12/11	1.1	80.78	0	0.00	82.00	1.1	612	0.18%
2018/12/10	0.1	78.50	0	0.00	78.80	0.1	574	0.02%
2018/11/28	8	64.48	1	63.80	63.90	7	552	1.27%
2018/11/27	4	64.75	20	64.70	64.70	-16	529	-3.02%
2018/11/26	4	65.10	0	0.00	65.00	4	509	0.79%
2018/11/23	4	63.75	0	0.00	63.90	4	501	0.80%
2018/11/21	0	0.00	17	61.96	62.50	-17	463	-3.66%
2018/11/20	0	0.00	5	61.90	62.00	-5	447	-1.12%
2018/11/15	19	59.92	0	0.00	60.20	19	381	4.98%
2018/10/24	10	55.70	0	0.00	55.60	10	352	2.83%
2018/10/15	0	0.00	1	56.70	56.70	-1	354	-0.28%
2018/10/12	11	56.90	0	0.00	57.50	11	354	3.11%
2018/10/11	0	0.00	2	56.20	53.80	-2	348	-0.57%
2018/10/03	0	0.00	1	59.10	58.90	-1	349	-0.29%
2018/09/28	1	59.10	0	0.00	58.90	1	392	0.25%
2018/09/19	2	60.40	0	0.00	59.80	2	561	0.36%
2018/09/12	1	60.30	0	0.00	60.30	1	685	0.15%
2018/09/10	1	59.20	1	58.90	59.20	0	732	0.00%
2018/08/30	0	0.00	1	62.60	62.00	-1	868	-0.12%
2018/08/24	2	58.10	0	0.00	58.20	2	874	0.23%
2018/08/23	1	58.60	0	0.00	58.60	1	882	0.11%
2018/08/10	1	60.50	0	0.00	60.60	1	916	0.11%
2018/07/09	1	57.60	0	0.00	57.80	1	972	0.10%
2018/07/02	6	59.67	0	0.00	58.90	6	991	0.61%
2018/06/29	1	65.90	0	0.00	66.40	1	976	0.10%
2018/06/21	1	67.70	0	0.00	68.50	1	1,166	0.09%
2018/06/20	7	67.04	0	0.00	67.10	7	1,138	0.62%
2018/06/19	1	67.20	0	0.00	66.60	1	1,117	0.09%
2018/06/15	1	67.10	0	0.00	67.20	1	1,098	0.09%
2018/06/14	16	68.40	0	0.00	68.00	16	1,084	1.47%
2018/06/07	0	0.00	5	66.10	66.10	-5	982	-0.51%
2018/06/05	5	65.60	0	0.00	65.10	5	974	0.51%
2018/05/29	1	65.30	0	0.00	65.40	1	988	0.10%
2018/05/23	1	64.20	8	63.98	63.90	-7	994	-0.70%
2018/05/18	1	65.10	0	0.00	65.10	1	992	0.10%
2018/05/16	43	65.06	0	0.00	65.00	43	991	4.34%
2018/05/11	1	65.60	0	0.00	65.50	1	1,008	0.10%
2018/04/17	1	64.70	1	64.00	64.00	0	979	0.00%
2018/04/09	0	0.00	2	67.10	66.50	-2	946	-0.21%
2018/03/30	2	65.60	0	0.00	65.20	2	879	0.23%
2018/03/27	24	65.35	24	65.02	64.80	0	805	0.00%
2018/03/26	3	62.87	2	63.00	64.40	1	678	0.15%
2018/01/22	9	60.53	0	0.00	61.00	9	837	1.07%
2018/01/12	1	59.10	0	0.00	58.80	1	857	0.12%
2018/01/05	61	60.17	0	0.00	60.20	61	828	7.37%
2018/01/02	77	59.69	0	0.00	59.90	77	858	8.97%