貿聯-KY (3665)-康和券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
633
漲跌
▼9
漲幅
-1.40%
成交量
4,193張
產業
上市其他電子類股
674人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－康和券商分點個股進出

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

康和券商分點個股進出
康和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	637.00	1	659.00	633.00	0	3,897	0.00%
2024/11/21	95.5	645.26	4	599.00	642.00	91.5	3,896	2.35%
2024/11/20	0	0.00	3	596.00	599.00	-3	3,865	-0.08%
2024/11/19	0	0.00	103	581.38	601.00	-103	3,828	-2.69%	大賣/鉅額交易
2024/11/18	11	575.09	0	0.00	561.00	11	3,843	0.29%
2024/11/14	159	571.91	0	0.00	574.00	159	3,825	4.16%	大買/鉅額交易
2024/11/13	50	569.18	0	0.00	566.00	50	3,795	1.32%
2024/11/12	1	582.00	0	0.00	571.00	1	3,770	0.03%
2024/11/11	0	0.00	50	573.00	573.00	-50	3,654	-1.37%
2024/11/07	1	497.50	65	492.25	494.00	-64	3,549	-1.80%
2024/11/06	56	492.95	0	0.00	489.50	56	3,517	1.59%
2024/11/04	112	482.27	0	0.00	481.00	112	3,626	3.09%	大買/鉅額交易
2024/10/30	8	462.19	21	474.60	471.50	-13	3,749	-0.35%
2024/10/29	33	459.39	33	452.00	452.00	0	3,840	0.00%
2024/10/28	0	0.00	30	471.83	470.00	-30	3,846	-0.78%
2024/10/25	60	469.43	20	469.85	469.50	40	3,865	1.03%
2024/10/24	10	485.70	26	486.29	476.50	-16	3,857	-0.41%
2024/10/23	18	491.36	18	491.81	488.50	0	3,897	0.00%
2024/10/22	104	500.45	0	0.00	495.00	104	3,942	2.64%	大買/鉅額交易
2024/10/21	100	477.54	0	0.00	480.00	100	3,906	2.56%
2024/10/18	0	0.00	1	484.00	471.00	-1	3,962	-0.03%
2024/10/15	31	472.61	0	0.00	467.00	31	4,069	0.76%
2024/10/14	118	452.51	25	456.50	457.50	93	4,154	2.24%	大買/
2024/10/08	30	439.17	0	0.00	444.50	30	4,276	0.70%
2024/10/07	46	455.03	2	442.50	455.00	44	4,285	1.03%
2024/10/04	6	433.00	2	431.50	431.50	4	4,277	0.09%
2024/10/01	2	475.50	0	0.00	479.00	2	4,214	0.05%
2024/09/27	0	0.00	25	467.00	463.50	-25	4,328	-0.58%
2024/09/26	0	0.00	10	462.90	463.00	-10	4,340	-0.23%
2024/09/25	8	453.44	2	454.50	460.00	6	4,352	0.14%
2024/09/24	72.5	465.81	0	0.00	461.00	72.5	4,395	1.65%
2024/09/20	1	428.00	6	438.58	435.00	-5	4,550	-0.11%
2024/09/19	16	419.00	5	420.00	416.50	11	4,565	0.24%
2024/09/16	0	0.00	10	406.50	413.00	-10	4,717	-0.21%
2024/09/13	11	419.27	11	417.95	412.50	0	4,795	0.00%
2024/09/12	28	423.09	10	421.00	421.00	18	4,968	0.36%
2024/09/11	12	403.46	86	403.69	401.50	-74	5,023	-1.47%
2024/09/10	1	400.00	1	395.00	397.50	0	5,130	0.00%
2024/09/09	0	0.00	1	407.00	413.00	-1	5,243	-0.02%
2024/09/06	2	421.00	8	412.25	420.00	-6	5,363	-0.11%
2024/09/04	0	0.00	35	420.34	416.00	-35	5,502	-0.64%
2024/09/03	8	433.00	7	433.00	433.00	1	5,506	0.02%
2024/08/29	2	432.75	288	433.98	441.50	-286	5,572	-5.13%	大賣/鉅額交易
2024/08/28	9	454.11	1	465.00	451.00	8	5,517	0.14%
2024/08/27	0	464.00	63.5	460.50	469.50	-63.5	5,566	-1.14%
2024/08/26	0	0.00	30	436.95	431.50	-30	5,434	-0.55%
2024/08/23	30	429.00	1	430.00	429.50	29	5,401	0.54%
2024/08/22	9	418.61	8	423.75	424.00	1	5,411	0.02%
2024/08/21	29	421.91	11	418.32	417.00	18	5,382	0.33%
2024/08/20	25	430.42	16	428.63	425.50	9	5,385	0.17%
2024/08/19	77	420.19	0	0.00	420.50	77	5,364	1.44%
2024/08/16	2	396.15	4	399.38	404.50	-2	5,347	-0.04%
2024/08/15	5	388.00	0	0.00	383.50	5	5,350	0.09%
2024/08/14	1	395.00	1	390.50	391.00	0	5,354	0.00%
2024/08/13	0	0.00	23	388.46	388.50	-23	5,372	-0.43%
2024/08/12	19	384.87	2	384.50	386.00	17	5,364	0.32%
2024/08/09	13	384.81	8	386.00	383.50	5	5,354	0.09%
2024/08/08	6	367.92	1	370.50	367.00	5	5,296	0.09%
2024/08/07	26.5	362.76	15	371.33	371.50	11.5	5,263	0.22%
2024/08/06	4.5	355.61	0	0.00	356.00	4.5	5,195	0.09%
2024/08/05	24	350.23	2	344.00	346.00	22	5,117	0.43%
2024/08/02	1	399.50	0	0.00	378.00	1	5,044	0.02%
2024/08/01	25	404.18	22	410.86	415.00	3	4,941	0.06%
2024/07/31	1	385.50	17	381.62	379.00	-16	4,823	-0.33%
2024/07/30	21	390.26	2	383.00	391.50	19	4,799	0.40%
2024/07/29	1	388.00	1	394.50	378.50	0	4,756	0.00%
2024/07/26	24	382.29	2	382.50	382.00	22	4,724	0.47%
2024/07/23	15	400.50	12	400.71	397.50	3	4,640	0.06%
2024/07/22	1	380.00	1	385.00	388.00	0	4,569	0.00%
2024/07/19	12	401.58	41	392.63	392.00	-29	4,526	-0.64%
2024/07/18	2	379.75	20	388.98	390.00	-18	4,445	-0.40%
2024/07/17	6	404.17	28	395.21	389.00	-22	4,360	-0.50%
2024/07/16	4	413.75	19	416.53	411.50	-15	4,286	-0.35%
2024/07/15	181	419.93	27	406.65	420.00	154	4,261	3.61%	大買/鉅額交易
2024/07/12	22	389.18	46	389.88	386.00	-24	4,158	-0.58%
2024/07/11	65	397.24	26	394.87	402.00	39	4,114	0.95%
2024/07/10	3	380.83	3	385.17	386.00	0	4,028	0.00%
2024/07/09	38	378.11	15	378.67	379.00	23	4,002	0.57%
2024/07/08	21	385.76	35	379.89	383.50	-14	3,962	-0.35%
2024/07/05	3	385.00	26	382.85	385.00	-23	3,912	-0.59%
2024/07/04	201	387.14	15	386.10	383.50	186	3,876	4.80%	大買/鉅額交易
2024/07/03	131	387.18	17	387.82	388.50	114	3,815	2.99%	大買/鉅額交易
2024/07/02	4	375.13	0	0.00	367.00	4	3,672	0.11%
2024/07/01	27	366.72	20	369.35	365.50	7	3,611	0.19%
2024/06/28	21	379.05	16	375.88	374.00	5	3,568	0.14%
2024/06/27	4	360.00	3	359.33	360.00	1	3,468	0.03%
2024/06/26	26	364.81	6	354.17	360.50	20	3,376	0.59%
2024/06/25	29	328.67	13	335.19	338.00	16	3,150	0.51%
2024/06/24	1	335.50	21	332.79	330.00	-20	3,046	-0.66%
2024/06/21	19	331.92	11	328.50	332.00	8	3,005	0.27%
2024/06/20	16	339.13	39	335.08	340.00	-23	2,894	-0.79%
2024/06/19	21	350.43	0.9	354.50	341.00	20.1	2,824	0.71%
2024/06/18	5	339.30	2	344.50	333.50	3	2,648	0.11%
2024/06/17	128	343.14	1	348.80	351.00	127	2,521	5.04%	大買/鉅額交易
2024/06/14	11	318.95	2	322.00	323.50	9	2,381	0.38%
2024/06/13	53	303.98	6	296.50	304.00	47	2,230	2.11%
2024/06/12	15	282.50	0	0.00	283.00	15	2,081	0.72%
2024/06/11	32	298.97	0	0.00	291.00	32	1,996	1.60%
2024/06/07	7	287.43	7	287.43	288.00	0	1,844	0.00%
2024/06/06	14	277.25	120	275.58	275.50	-106	1,771	-5.98%	大賣/鉅額交易
2024/06/05	0	0.00	130	286.73	285.50	-130	1,742	-7.46%	大賣/鉅額交易
2024/06/04	14	286.11	0	0.00	287.00	14	1,663	0.84%
2024/05/31	1	270.00	1	276.00	277.00	0	1,540	0.00%
2024/05/30	0	0.00	110	264.65	268.00	-110	1,397	-7.87%	大賣/鉅額交易
2024/05/29	45	260.86	0	0.00	261.50	45	1,386	3.25%
2024/05/28	2	264.25	0	0.00	266.00	2	1,369	0.15%
2024/05/27	0	0.00	2	265.00	264.00	-2	1,311	-0.15%
2024/05/24	5	263.50	0	0.00	263.50	5	1,301	0.38%
2024/05/23	4	262.63	4	267.25	266.00	0	1,291	0.00%
2024/05/22	9	257.56	0	0.00	260.00	9	1,243	0.72%
2024/05/21	80	261.99	0	0.00	259.00	80	1,189	6.73%
2024/05/17	0	0.00	7	240.00	240.50	-7	1,108	-0.63%
2024/04/01	0	0.00	27	253.83	254.00	-27	1,063	-2.54%
2024/03/29	27	258.19	0	0.00	259.00	27	1,052	2.56%
2024/03/22	0	0.00	1	262.00	262.50	-1	1,008	-0.10%
2024/03/20	1	253.50	0	0.00	253.50	1	975	0.10%
2024/03/15	0	0.00	1.2	246.00	245.00	-1.2	958	-0.13%
2024/03/05	1	246.50	0	0.00	249.00	1	982	0.10%
2024/03/04	23	244.72	0	0.00	247.50	23	974	2.36%
2024/02/23	1	243.51	0	0.00	244.00	1	936	0.11%
2024/01/24	0.5	245.50	0	0.00	245.50	0.5	728	0.06%
2024/01/23	0	0.00	97	243.72	245.50	-97	739	-13.12%
2024/01/09	0.3	254.94	0	0.00	254.00	0.3	713	0.05%
2023/12/26	0.2	262.00	0	0.00	262.50	0.2	759	0.02%
2023/12/13	0	0.00	1	265.00	264.50	-1	863	-0.12%
2023/12/12	1	272.00	0	0.00	269.00	1	862	0.12%
2023/12/08	0.5	269.50	50	268.49	266.50	-49.5	902	-5.49%
2023/12/06	0	0.00	1	271.00	270.50	-1	913	-0.11%
2023/12/05	1.5	271.83	0	0.00	271.00	1.5	916	0.16%
2023/11/30	50	264.00	1	267.00	264.00	49	875	5.60%
2023/11/27	1	265.00	0	0.00	264.50	1	893	0.11%
2023/10/12	0	0.00	1	257.50	260.00	-1	1,493	-0.07%
2023/10/11	0	0.00	100	254.89	256.50	-100	1,533	-6.52%
2023/09/20	1	273.00	0	0.00	274.00	1	2,097	0.05%
2023/09/01	25	253.94	0	0.00	254.00	25	2,529	0.99%
2023/08/28	0	0.00	1	245.50	240.50	-1	2,464	-0.04%
2023/08/21	0	0.00	10	262.80	262.50	-10	2,345	-0.43%
2023/08/18	0	0.00	1.1	265.82	264.00	-1.1	2,335	-0.05%
2023/08/14	26	266.73	0	0.00	269.00	26	2,302	1.13%
2023/08/10	0	0.00	1	279.00	276.00	-1	2,246	-0.04%
2023/08/02	0	0.00	1	302.50	298.50	-1	2,136	-0.05%
2023/08/01	7	308.79	7.1	307.47	304.00	-0.1	2,121	0.00%
2023/07/28	67	308.13	1	304.50	309.00	66	2,074	3.18%
2023/07/27	1	305.00	1	303.00	306.00	0	2,041	0.00%
2023/07/26	1	304.00	1	303.49	303.00	0	2,027	0.00%
2023/07/25	0	0.00	1	304.34	301.50	-1	2,021	-0.05%
2023/07/24	2	310.50	22	310.00	309.50	-20	2,004	-1.00%
2023/07/21	10	303.75	28	304.00	305.00	-18	1,982	-0.91%
2023/07/20	13	308.00	1	305.50	307.50	12	1,976	0.61%
2023/07/19	0	0.00	2	309.75	305.00	-2	1,977	-0.10%
2023/07/18	58	316.70	1	317.00	315.00	57	1,958	2.91%
2023/07/17	1	321.50	5	320.90	317.50	-4	1,952	-0.20%
2023/07/14	5	330.40	7	328.29	326.00	-2	1,923	-0.10%
2023/07/13	28	317.93	14	322.89	322.50	14	1,884	0.74%
2023/07/12	49	316.00	1	314.50	316.00	48	1,854	2.59%
2023/07/11	0	0.00	1	321.50	317.50	-1	1,850	-0.05%
2023/07/10	6	313.17	1	313.00	312.00	5	1,837	0.27%
2023/07/07	12	314.46	1	314.00	313.00	11	1,836	0.60%
2023/07/06	0	0.00	34	320.88	320.00	-34	1,810	-1.88%
2023/07/05	1	327.50	50	327.77	322.50	-49	1,772	-2.77%
2023/07/04	1	333.00	0	0.00	327.00	1	1,742	0.06%
2023/07/03	1	324.50	14	324.54	325.50	-13	1,669	-0.78%
2023/06/30	55	321.57	3	321.67	322.00	52	1,632	3.19%
2023/06/29	26	314.98	43	317.28	324.50	-17	1,567	-1.08%
2023/06/28	6	304.42	150	303.37	301.00	-144	1,433	-10.05%	大賣/鉅額交易
2023/06/27	10	309.80	1	311.00	309.00	9	1,379	0.65%
2023/06/26	39	313.60	3	314.50	316.00	36	1,324	2.72%
2023/06/21	16	319.94	4	319.50	319.00	12	1,248	0.96%
2023/06/14	0	0.00	3	287.83	285.50	-3	958	-0.31%
2023/06/13	3	289.17	0	0.00	286.00	3	959	0.31%
2023/06/12	0	0.00	1.6	289.87	289.50	-1.6	940	-0.17%
2023/06/09	0	0.00	5	278.00	281.00	-5	886	-0.56%
2023/06/06	0	0.00	3	269.50	269.50	-3	940	-0.32%
2023/06/05	10	273.50	0	0.00	271.00	10	954	1.05%
2023/06/02	3	275.00	3	273.33	272.00	0	966	0.00%
2023/06/01	0	0.00	5	275.50	275.50	-5	988	-0.51%
2023/05/31	0	0.00	8	273.50	276.50	-8	994	-0.80%
2023/05/30	3	269.00	0	0.00	268.50	3	997	0.30%
2023/05/04	8	257.50	0	0.00	257.50	8	1,640	0.49%
2023/05/02	0	0.00	8	261.75	261.00	-8	1,745	-0.46%
2023/04/28	15	261.83	0	0.00	263.00	15	1,854	0.81%
2023/04/25	0	0.00	5	256.00	250.50	-5	1,902	-0.26%
2023/04/24	3	255.00	0	0.00	255.00	3	1,929	0.16%
2023/04/21	5	266.50	2	266.00	263.00	3	1,927	0.16%
2023/04/20	105	273.60	0	0.00	273.00	105	1,923	5.46%	大買/鉅額交易
2023/04/13	1	280.00	1	278.50	277.00	0	1,948	0.00%
2023/04/06	6	271.17	0	0.00	271.00	6	1,975	0.30%
2023/03/31	12	286.50	12	279.00	279.00	0	1,966	0.00%
2023/03/28	0	0.00	1	271.00	269.00	-1	2,000	-0.05%
2023/03/20	5	274.00	0	0.00	273.00	5	2,139	0.23%
2023/03/13	2	270.25	7	269.50	270.50	-5	2,315	-0.22%
2023/03/10	1	274.00	4	272.13	271.50	-3	2,377	-0.13%
2023/03/09	5	279.00	0	0.00	276.50	5	2,401	0.21%
2023/03/08	0	0.00	70	281.75	282.00	-70	2,383	-2.94%
2023/03/07	10	285.00	0	0.00	284.00	10	2,391	0.42%
2023/03/06	7	287.50	0	0.00	287.50	7	2,384	0.29%
2023/03/03	8	283.19	0	0.00	280.50	8	2,369	0.34%
2023/03/02	50	282.07	0	0.00	283.00	50	2,396	2.09%
2023/02/23	10	276.50	3	278.00	280.50	7	2,534	0.28%
2023/02/22	1	274.00	1	275.50	274.00	0	2,577	0.00%
2023/02/21	6	279.00	1	281.50	279.00	5	2,601	0.19%
2023/02/20	14	285.86	2	286.25	281.00	12	2,625	0.46%
2023/02/17	10	278.50	1	278.00	279.00	9	2,583	0.35%
2023/02/16	2	279.25	0	0.00	280.50	2	2,652	0.08%
2023/02/14	5	269.50	0	0.00	271.00	5	2,661	0.19%
2023/02/09	20	269.25	0	0.00	265.50	20	2,682	0.75%
2023/02/08	11	272.27	1	272.00	272.00	10	2,642	0.38%
2023/02/07	36	272.35	1	273.00	271.50	35	2,615	1.34%
2023/02/06	18	273.94	9	272.72	272.50	9	2,605	0.35%
2023/02/03	50	271.21	0	0.00	272.00	50	2,571	1.94%
2023/02/02	16	269.53	2	272.25	274.50	14	2,554	0.55%
2023/01/30	8	267.44	28	264.39	266.00	-20	2,472	-0.81%
2023/01/17	0	0.00	2	252.00	251.00	-2	2,405	-0.08%
2023/01/16	10	248.50	0	0.00	248.00	10	2,409	0.41%
2023/01/12	1	249.00	2	246.50	250.00	-1	2,415	-0.04%
2023/01/09	10	245.00	0	0.00	244.00	10	2,433	0.41%
2023/01/06	0	0.00	1	245.50	245.00	-1	2,499	-0.04%
2023/01/05	27	241.50	0	0.00	241.00	27	2,522	1.07%
2022/12/30	2	240.25	0	0.00	236.50	2	2,536	0.08%
2022/12/28	0	0.00	4	239.63	237.50	-4	2,541	-0.16%
2022/12/26	1	247.50	0	0.00	245.50	1	2,543	0.04%
2022/12/23	10	252.25	5	253.00	251.00	5	2,566	0.19%
2022/12/22	0	0.00	1	257.00	257.00	-1	2,578	-0.04%
2022/12/21	5	245.00	6	247.00	250.00	-1	2,563	-0.04%
2022/12/20	3	246.83	0	0.00	247.00	3	2,553	0.12%
2022/12/16	20	258.88	6	259.33	255.50	14	2,532	0.55%
2022/12/14	0	0.00	4	265.00	262.50	-4	2,523	-0.16%
2022/12/12	3	260.83	0	0.00	263.00	3	2,533	0.12%
2022/12/08	6	258.58	0	0.00	258.50	6	2,584	0.23%
2022/12/07	14	263.29	147	259.31	259.50	-133	2,592	-5.13%	大賣/鉅額交易
2022/12/06	9	265.44	14	267.04	265.50	-5	2,639	-0.19%
2022/12/05	5	265.20	2	264.25	265.50	3	2,580	0.12%
2022/12/02	7	261.21	1	260.50	259.50	6	2,556	0.23%
2022/12/01	7	253.86	1	256.00	253.50	6	2,509	0.24%
2022/11/29	0	0.00	62	250.07	248.50	-62	2,507	-2.47%
2022/11/28	0	0.00	5	250.60	251.00	-5	2,532	-0.20%
2022/11/25	11	250.09	0	0.00	249.00	11	2,551	0.43%
2022/11/24	50	254.01	0	0.00	253.00	50	2,629	1.90%
2022/11/23	21	246.45	5	246.00	248.00	16	2,786	0.57%
2022/11/22	9	242.72	1	242.00	244.00	8	2,906	0.28%
2022/11/21	1	241.50	1	240.50	240.50	0	2,868	0.00%
2022/11/18	11	253.50	190	256.01	252.00	-179	2,804	-6.38%	大賣/鉅額交易
2022/11/17	1	252.50	119	252.86	256.00	-118	2,764	-4.27%	大賣/鉅額交易
2022/11/16	1	252.00	1	253.00	253.00	0	2,740	0.00%
2022/11/15	1	249.50	1	253.50	254.00	0	2,714	0.00%
2022/11/14	8	252.44	1	254.00	253.50	7	2,704	0.26%
2022/11/11	107	253.24	3	255.00	250.50	104	2,630	3.95%	大買/鉅額交易
2022/11/08	50	266.68	0	0.00	263.00	50	2,525	1.98%
2022/11/07	1	265.00	0	0.00	263.00	1	2,529	0.04%
2022/11/03	1	253.00	0	0.00	255.00	1	2,510	0.04%
2022/10/31	0	0.00	2	248.00	246.50	-2	2,540	-0.08%
2022/10/28	5	245.00	132	242.64	242.00	-127	2,558	-4.96%	大賣/鉅額交易
2022/10/25	7	263.43	61	259.97	261.00	-54	2,502	-2.16%
2022/10/21	180	263.93	3	263.50	264.00	177	2,523	7.01%	大買/鉅額交易
2022/10/20	8	261.75	47	263.33	265.00	-39	2,551	-1.53%
2022/10/19	0	0.00	3	270.50	272.00	-3	2,537	-0.12%
2022/10/14	0	0.00	2	261.00	253.50	-2	2,537	-0.08%
2022/10/13	10	275.00	0	0.00	253.50	10	2,501	0.40%
2022/10/07	0	0.00	4	286.00	287.00	-4	2,575	-0.16%
2022/10/06	0	0.00	1	285.00	289.00	-1	2,599	-0.04%
2022/10/05	6	287.08	0	0.00	285.50	6	2,603	0.23%
2022/10/04	1	283.50	0	0.00	283.00	1	2,604	0.04%
2022/10/03	0	0.00	3	278.00	275.50	-3	2,603	-0.12%
2022/09/30	3	280.50	0	0.00	280.50	3	2,640	0.11%
2022/09/29	3	280.00	21	284.14	277.50	-18	2,695	-0.67%
2022/09/28	6	285.92	11	282.09	277.00	-5	2,744	-0.18%
2022/09/27	8	289.00	0	0.00	293.50	8	2,727	0.29%
2022/09/26	10	288.95	2	287.00	286.00	8	2,714	0.29%
2022/09/23	2	299.75	0	0.00	300.00	2	2,698	0.07%
2022/09/22	0	0.00	2	312.50	312.50	-2	2,676	-0.07%
2022/09/21	13	303.77	6	304.50	304.50	7	2,656	0.26%
2022/09/20	20	313.48	24	310.00	310.00	-4	2,641	-0.15%
2022/09/19	1	310.00	0	0.00	310.50	1	2,633	0.04%
2022/09/16	22	325.89	22	318.09	318.00	0	2,628	0.00%
2022/09/15	13	323.35	0	0.00	320.00	13	2,597	0.50%
2022/09/14	1	319.00	0	0.00	321.50	1	2,556	0.04%
2022/09/13	1	317.50	7	318.50	323.00	-6	2,541	-0.24%
2022/09/12	0	0.00	4	308.88	305.50	-4	2,478	-0.16%
2022/09/08	5	304.10	0	0.00	303.00	5	2,485	0.20%
2022/09/07	4	305.50	1	303.50	303.50	3	2,461	0.12%
2022/09/06	6	315.75	2	315.01	315.00	4	2,442	0.16%
2022/09/05	4	324.38	0	0.00	323.00	4	2,402	0.17%
2022/09/02	0	336.00	0	0.00	330.50	0	2,381	0.00%
2022/08/31	16	335.59	20	339.30	340.00	-4	2,322	-0.17%
2022/08/30	4	338.75	0	0.00	340.50	4	2,251	0.18%
2022/08/29	6	316.26	26	313.56	328.00	-20	2,121	-0.94%
2022/08/24	5	303.00	0	0.00	299.50	5	2,002	0.25%
2022/08/23	1	296.00	3	302.83	302.00	-2	1,989	-0.10%
2022/08/22	2	300.00	2	301.00	296.50	0	1,979	0.00%
2022/08/19	6	305.42	36	302.17	303.50	-30	1,964	-1.53%
2022/08/18	11	305.05	12	306.71	306.00	-1	1,949	-0.05%
2022/08/17	3	311.83	4	311.63	311.00	-1	1,954	-0.05%
2022/08/16	0	0.00	1	309.50	314.50	-1	1,980	-0.05%
2022/08/15	1	310.50	0	0.00	310.00	1	1,974	0.05%
2022/08/12	5	308.60	2	310.50	307.00	3	1,968	0.15%
2022/08/11	41	312.35	3	312.17	311.00	38	1,961	1.94%
2022/08/10	133	314.79	1	313.50	315.50	132	1,951	6.77%	大買/鉅額交易
2022/08/09	0	0.00	1	314.00	316.00	-1	1,970	-0.05%
2022/08/05	2	312.75	0	0.00	315.00	2	2,016	0.10%
2022/08/04	3	306.83	5	306.50	306.50	-2	2,015	-0.10%
2022/08/03	5	305.10	1	302.50	302.50	4	2,012	0.20%
2022/08/02	4	305.50	4	305.50	306.00	0	2,087	0.00%
2022/08/01	25	314.46	1	311.50	311.50	24	2,104	1.14%
2022/07/28	0	0.00	1	315.50	312.50	-1	2,230	-0.04%
2022/07/27	1	310.50	2	308.50	314.50	-1	2,210	-0.05%
2022/07/26	12	305.50	1	301.50	301.50	11	2,181	0.50%
2022/07/25	0	0.00	3	310.00	310.00	-3	2,169	-0.14%
2022/07/22	2	318.25	6	312.25	310.00	-4	2,168	-0.18%
2022/07/21	2	315.75	0	0.00	314.00	2	2,120	0.09%
2022/07/20	0	0.00	3	314.00	312.00	-3	2,105	-0.14%
2022/07/19	10	323.30	3	315.83	315.00	7	2,077	0.34%
2022/07/18	7	328.93	0	0.00	334.50	7	2,050	0.34%
2022/07/15	0	0.00	31	307.74	320.00	-31	1,998	-1.55%
2022/07/14	7	306.86	5.1	308.32	309.00	1.9	1,983	0.09%
2022/07/13	6	316.50	12	316.38	315.50	-6	1,977	-0.30%
2022/07/12	3	317.17	9.1	319.47	315.50	-6.1	1,967	-0.31%
2022/07/11	63	326.67	52	324.29	326.00	11	1,956	0.56%
2022/07/08	6.1	328.34	9	330.06	330.50	-2.9	1,950	-0.15%
2022/07/07	11.1	328.88	0	0.00	329.00	11.1	1,937	0.57%
2022/07/06	0	0.00	2	314.75	315.50	-2	1,880	-0.11%
2022/07/05	1	296.50	0	0.00	297.50	1	1,838	0.05%
2022/07/04	0	0.00	1	297.50	294.00	-1	1,837	-0.05%
2022/07/01	0	0.00	5	298.20	291.00	-5	1,843	-0.27%
2022/06/29	14	304.57	10	305.00	306.50	4	1,836	0.22%
2022/06/28	55	313.11	2	312.00	314.00	53	1,855	2.86%
2022/06/27	5	312.90	0	0.00	312.00	5	1,876	0.27%
2022/06/20	1	289.50	1	283.50	283.50	0	2,027	0.00%
2022/06/16	10	310.00	18	301.00	301.00	-8	2,077	-0.39%
2022/06/15	5	302.00	5	306.00	306.00	0	2,103	0.00%
2022/06/14	10	308.70	15	307.93	309.00	-5	2,168	-0.23%
2022/06/13	1	311.00	8	309.00	309.00	-7	2,197	-0.32%
2022/06/09	0	0.00	1	312.50	315.00	-1	2,247	-0.04%
2022/06/08	58	316.15	2	315.50	313.50	56	2,369	2.36%
2022/06/07	0	0.00	1	307.00	313.50	-1	2,439	-0.04%
2022/06/06	1	298.50	350	298.42	298.50	-349	2,411	-14.47%	大賣/鉅額交易
2022/06/02	2	302.50	4	307.25	301.00	-2	2,450	-0.08%
2022/06/01	2	321.50	0	0.00	315.00	2	2,488	0.08%
2022/05/30	41	312.93	0	0.00	315.00	41	2,509	1.63%
2022/05/27	75	306.03	0	0.00	304.50	75	2,512	2.98%
2022/05/26	2	297.75	8	297.50	297.00	-6	2,532	-0.24%
2022/05/25	3	299.17	8	300.31	300.00	-5	2,571	-0.19%
2022/05/24	15	307.67	0	0.00	300.00	15	2,587	0.58%
2022/05/20	0	0.00	1	312.50	311.00	-1	2,621	-0.04%
2022/05/18	6	313.00	5	312.00	312.00	1	2,712	0.04%
2022/05/17	2	313.50	2	305.00	316.00	0	2,738	0.00%
2022/05/16	0	0.00	3	302.00	303.50	-3	2,745	-0.11%
2022/05/12	12	312.04	12	310.63	310.00	0	2,770	0.00%
2022/05/11	18	317.31	14	315.11	313.00	4	2,852	0.14%
2022/05/10	13	319.54	14	319.07	318.50	-1	2,881	-0.03%
2022/05/09	6	327.25	7	331.36	335.00	-1	2,861	-0.03%
2022/05/06	9	333.89	2	336.25	335.00	7	2,985	0.23%
2022/05/05	5	328.90	38	329.79	344.00	-33	3,017	-1.09%
2022/05/03	1	298.00	4	299.63	302.50	-3	3,199	-0.09%
2022/04/28	3	294.50	7	296.29	294.00	-4	3,378	-0.12%
2022/04/27	1	294.00	6	295.08	294.50	-5	3,423	-0.15%
2022/04/26	0	0.00	9	305.00	305.00	-9	3,424	-0.26%
2022/04/25	0	0.00	7	302.86	299.00	-7	3,421	-0.20%
2022/04/22	2	309.75	0	0.00	308.50	2	3,423	0.06%
2022/04/21	3	316.83	31	316.10	317.50	-28	3,421	-0.82%
2022/04/20	4	315.13	0	0.00	315.00	4	3,434	0.12%
2022/04/19	0	0.00	14	310.21	310.00	-14	3,456	-0.40%
2022/04/18	0	0.00	2	300.50	300.00	-2	3,449	-0.06%
2022/04/15	4	296.25	0	0.00	299.00	4	3,477	0.12%
2022/04/14	3	299.50	0	0.00	299.50	3	3,485	0.09%
2022/04/13	200	295.91	20	297.00	298.00	180	3,531	5.10%	大買/鉅額交易
2022/04/12	7	286.64	6	285.75	286.50	1	3,514	0.03%
2022/04/11	13	291.19	86	288.59	287.50	-73	3,506	-2.08%
2022/04/08	1	300.50	2	301.00	301.00	-1	3,482	-0.03%
2022/04/07	1	298.50	6	299.00	299.50	-5	3,472	-0.14%
2022/04/01	1	290.50	1	295.50	299.50	0	3,445	0.00%
2022/03/31	2	298.25	10	297.00	296.50	-8	3,429	-0.23%
2022/03/30	10	309.90	1	310.00	309.50	9	3,394	0.27%
2022/03/29	2	300.75	3	301.00	304.50	-1	3,364	-0.03%
2022/03/28	12	296.67	33	300.71	294.00	-21	3,304	-0.64%
2022/03/25	1	319.00	6	316.75	318.00	-5	3,224	-0.16%
2022/03/24	1	316.50	9	319.56	321.50	-8	3,207	-0.25%
2022/03/23	11	322.77	43	320.71	318.00	-32	3,190	-1.00%
2022/03/22	3	321.00	5	317.10	320.00	-2	3,151	-0.06%
2022/03/21	12	324.08	12	322.25	316.50	0	3,113	0.00%
2022/03/18	3	318.83	98	316.93	318.00	-95	3,061	-3.10%
2022/03/17	2	318.25	2.2	317.09	321.50	-0.2	3,028	-0.01%
2022/03/16	1.2	299.25	4	305.38	309.50	-2.8	2,950	-0.09%
2022/03/15	0	0.00	26	297.02	297.50	-26	2,915	-0.89%
2022/03/14	6	306.42	22	305.07	304.50	-16	2,882	-0.56%
2022/03/11	14	308.29	30	311.08	312.00	-16	2,856	-0.56%
2022/03/10	42	305.44	0	309.00	309.00	42	2,728	1.54%
2022/03/09	0	0.00	2	290.25	292.00	-2	2,632	-0.08%
2022/03/08	8	285.69	6	285.50	281.00	2	2,602	0.08%
2022/03/07	98	295.91	3	300.17	291.50	95	2,546	3.73%
2022/03/04	1	290.50	5	291.10	291.00	-4	2,461	-0.16%
2022/03/03	4	288.12	3	289.17	289.00	1	2,459	0.04%
2022/03/02	5	298.40	6	298.17	297.50	-1	2,417	-0.04%
2022/03/01	7	297.14	8	299.75	296.50	-1	2,400	-0.04%
2022/02/25	14	299.36	12	295.92	299.00	2	2,378	0.08%
2022/02/24	9	293.17	7	292.29	292.50	2	2,336	0.09%
2022/02/23	3	293.00	0	0.00	293.00	3	2,328	0.13%
2022/02/22	1	282.50	1	277.00	280.00	0	2,303	0.00%
2022/02/21	5	285.90	5	286.10	287.00	0	2,283	0.00%
2022/02/18	2	289.50	142	285.87	283.50	-140	2,272	-6.16%	大賣/鉅額交易
2022/02/17	7	297.29	114	298.38	298.00	-107	2,249	-4.76%	大賣/鉅額交易
2022/02/16	9	296.06	9	297.67	294.50	0	2,204	0.00%
2022/02/15	102	298.05	3	298.17	295.50	99	2,174	4.55%	大買/
2022/02/14	5	298.80	181	299.98	296.50	-176	2,133	-8.25%	大賣/鉅額交易
2022/02/11	58	305.81	308	293.99	309.00	-250	2,088	-11.97%	大賣/鉅額交易
2022/02/10	3	295.17	7	295.07	292.00	-4	1,997	-0.20%
2022/02/09	6	300.58	131	300.48	304.50	-125	1,946	-6.42%	大賣/鉅額交易
2022/02/08	1	299.00	1	315.00	306.50	0	1,889	0.00%
2022/01/26	97	293.36	1	288.50	295.00	96	1,660	5.78%
2022/01/25	0	287.00	11	289.73	291.50	-11	1,536	-0.72%
2022/01/24	0	0.00	152	274.13	277.50	-152	1,390	-10.93%	大賣/鉅額交易
2022/01/21	0	0.00	5	266.00	264.50	-5	1,282	-0.39%
2022/01/20	152	258.79	0	0.00	261.50	152	1,221	12.44%	大買/鉅額交易
2022/01/13	1	256.00	1	263.00	254.00	0	1,252	0.00%
2022/01/11	85	261.35	0	0.00	261.50	85	1,237	6.87%
2022/01/10	0	0.00	19	259.61	259.00	-19	1,236	-1.54%
2022/01/07	0	0.00	6	255.25	253.50	-6	1,275	-0.47%
2022/01/06	200	254.94	8	253.00	252.50	192	1,274	15.07%	大買/鉅額交易
2022/01/04	19	265.00	19	265.00	265.00	0	1,221	0.00%
2022/01/03	0	0.00	15	265.00	263.50	-15	1,214	-1.24%
2021/12/30	0	0.00	4	259.75	261.00	-4	1,229	-0.33%
2021/12/29	74	257.70	0	0.00	258.50	74	1,253	5.90%
2021/12/24	0	0.00	1	254.00	254.00	-1	1,329	-0.08%
2021/12/23	13	251.00	0	0.00	252.50	13	1,348	0.96%
2021/12/22	2	251.50	0	0.00	251.00	2	1,364	0.15%
2021/12/21	2	245.50	0	0.00	248.00	2	1,370	0.15%
2021/12/17	30	242.43	2	241.50	242.00	28	1,375	2.04%
2021/12/16	0	0.00	100	242.94	243.00	-100	1,378	-7.25%
2021/12/13	30	249.62	0	0.00	247.50	30	1,388	2.16%
2021/12/10	0	0.00	1	254.00	253.00	-1	1,393	-0.07%
2021/12/09	0	0.00	50	254.77	255.50	-50	1,392	-3.59%
2021/12/07	1	253.50	0	0.00	253.50	1	1,399	0.07%
2021/12/06	50	249.38	0	0.00	248.50	50	1,427	3.50%
2021/12/02	0	0.00	3	251.00	250.00	-3	1,444	-0.21%
2021/12/01	3	253.67	3	252.50	255.00	0	1,448	0.00%
2021/11/30	0	0.00	1	258.50	258.50	-1	1,454	-0.07%
2021/11/29	1	251.00	0	0.00	253.00	1	1,479	0.07%
2021/11/26	30	254.37	2	254.75	256.00	28	1,484	1.89%
2021/11/25	1	258.50	0	0.00	257.50	1	1,483	0.07%
2021/11/24	1	258.00	0	0.00	262.50	1	1,488	0.07%
2021/11/23	0	0.00	6	257.67	258.50	-6	1,503	-0.40%
2021/11/22	3	256.00	2	260.25	258.50	1	1,500	0.07%
2021/11/18	0	0.00	4	258.00	257.00	-4	1,474	-0.27%
2021/11/17	0	0.00	7	266.00	262.00	-7	1,475	-0.47%
2021/11/16	8	265.50	3	272.00	260.00	5	1,477	0.34%
2021/11/11	0	0.00	4	258.00	257.50	-4	1,484	-0.27%
2021/11/10	2	257.75	15	257.03	260.00	-13	1,484	-0.88%
2021/11/08	3	268.17	0	0.00	266.50	3	1,448	0.21%
2021/11/05	3	271.17	4	268.25	271.00	-1	1,437	-0.07%
2021/11/04	6	270.75	0	0.00	266.00	6	1,423	0.42%
2021/11/03	5	266.00	0	0.00	266.00	5	1,392	0.36%
2021/11/02	200	263.39	2	263.00	262.00	198	1,378	14.37%	大買/鉅額交易
2021/11/01	6	267.00	2	265.75	267.00	4	1,356	0.29%
2021/10/29	0	0.00	1	263.00	256.50	-1	1,344	-0.07%
2021/10/28	0	0.00	17	261.32	259.50	-17	1,339	-1.27%
2021/10/27	0	0.00	1	261.50	263.50	-1	1,343	-0.07%
2021/10/26	49	267.14	10	269.15	269.00	39	1,321	2.95%
2021/10/25	21	266.29	61	260.93	265.00	-40	1,272	-3.14%
2021/10/22	11	260.00	6	260.75	260.00	5	1,258	0.40%
2021/10/21	5	261.50	0	0.00	258.00	5	1,257	0.40%
2021/10/20	1	264.50	5	262.60	265.50	-4	1,244	-0.32%
2021/10/19	24	259.29	4	264.50	259.50	20	1,217	1.64%
2021/10/18	7	258.43	0	0.00	258.50	7	1,203	0.58%
2021/10/15	177	261.53	6	253.17	264.00	171	1,200	14.24%	大買/鉅額交易
2021/10/14	5	250.10	4	254.50	246.50	1	1,132	0.09%
2021/10/13	0	0.00	3	253.17	253.00	-3	1,120	-0.27%
2021/10/12	1	247.50	0	0.00	248.50	1	1,115	0.09%
2021/10/08	4	255.00	0	0.00	255.50	4	1,117	0.36%
2021/10/07	7	246.43	10	248.25	254.50	-3	1,120	-0.27%
2021/10/06	6	247.75	51	247.61	247.50	-45	1,102	-4.08%
2021/10/05	4	236.25	16	241.38	244.50	-12	1,086	-1.10%
2021/10/04	0	0.00	2	245.50	245.50	-2	1,058	-0.19%
2021/09/30	10	225.15	4	225.25	223.50	6	1,094	0.55%
2021/09/29	0	0.00	22	225.80	222.00	-22	1,120	-1.96%
2021/09/28	3	231.83	0	0.00	229.50	3	1,119	0.27%
2021/09/27	7	244.21	10	244.00	243.00	-3	1,132	-0.27%
2021/09/24	12	250.00	2	251.00	250.00	10	1,136	0.88%
2021/09/23	6	248.00	2	249.25	248.00	4	1,152	0.35%
2021/09/22	2	247.50	5	245.90	247.50	-3	1,162	-0.26%
2021/09/17	62	247.90	0	0.00	248.50	62	1,163	5.33%
2021/09/16	1	240.00	1	240.00	240.00	0	1,164	0.00%
2021/09/15	0	0.00	3	237.17	238.00	-3	1,224	-0.24%
2021/09/14	9	240.50	3	241.50	238.00	6	1,301	0.46%
2021/09/13	2	238.00	4	238.00	238.00	-2	1,336	-0.15%
2021/09/10	2	234.50	4	234.50	237.00	-2	1,346	-0.15%
2021/09/09	8	237.88	0	0.00	238.00	8	1,345	0.59%
2021/09/08	7	239.29	2	240.50	239.50	5	1,353	0.37%
2021/09/07	4	234.50	13	233.54	234.00	-9	1,321	-0.68%
2021/09/06	0	0.00	4	235.13	231.00	-4	1,310	-0.31%
2021/09/03	7	235.57	0	0.00	236.50	7	1,309	0.53%
2021/09/01	15	238.50	0	0.00	235.50	15	1,309	1.15%
2021/08/31	0	0.00	2	223.25	227.50	-2	1,295	-0.15%
2021/08/30	0	0.00	10	221.60	221.00	-10	1,289	-0.78%
2021/08/27	3	217.33	2	221.50	217.50	1	1,291	0.08%
2021/08/26	34	225.87	0	0.00	221.50	34	1,289	2.64%
2021/08/25	2	228.75	1	234.00	234.00	1	1,274	0.08%
2021/08/24	9	229.17	3	223.33	230.50	6	1,271	0.47%
2021/08/23	3	219.00	1	216.50	217.00	2	1,262	0.16%
2021/08/20	7	217.29	150	216.88	214.00	-143	1,269	-11.27%	大賣/鉅額交易
2021/08/19	0	0.00	7	217.36	216.50	-7	1,266	-0.55%
2021/08/18	3	215.00	0	0.00	220.00	3	1,267	0.24%
2021/08/13	5	233.00	5	238.60	233.00	0	1,338	0.00%
2021/08/12	6	241.25	0	0.00	238.50	6	1,368	0.44%
2021/08/11	0	0.00	2	239.25	238.50	-2	1,402	-0.14%
2021/08/10	5	242.00	0	0.00	241.00	5	1,464	0.34%
2021/08/09	0	0.00	3	248.00	247.50	-3	1,513	-0.20%
2021/08/06	0	0.00	8	249.50	247.50	-8	1,524	-0.52%
2021/08/05	3	251.17	0	0.00	251.50	3	1,531	0.20%
2021/08/03	3	257.17	0	0.00	251.00	3	1,548	0.19%
2021/08/02	6	255.92	0	0.00	256.00	6	1,535	0.39%
2021/07/30	0	0.00	4	258.25	257.00	-4	1,537	-0.26%
2021/07/29	5	250.00	0	0.00	251.00	5	1,527	0.33%
2021/07/28	0	0.00	6	250.83	250.00	-6	1,534	-0.39%
2021/07/27	3	256.67	12	257.71	248.00	-9	1,553	-0.58%
2021/07/26	0	0.00	25	255.70	254.00	-25	1,541	-1.62%
2021/07/23	29	249.57	1	249.50	247.50	28	1,547	1.81%
2021/07/22	0	0.00	5	244.40	245.00	-5	1,547	-0.32%
2021/07/21	16	243.47	0	0.00	242.00	16	1,543	1.04%
2021/07/20	0	0.00	125	241.88	239.00	-125	1,537	-8.13%	大賣/鉅額交易
2021/07/16	0	0.00	15	250.70	252.00	-15	1,534	-0.98%
2021/07/15	10	252.25	0	0.00	251.50	10	1,534	0.65%
2021/07/14	0	0.00	5	256.00	252.50	-5	1,550	-0.32%
2021/07/13	1	260.50	0	0.00	255.00	1	1,548	0.06%
2021/07/12	72	257.83	5	257.00	259.00	67	1,544	4.34%
2021/07/09	0	0.00	10	256.15	256.00	-10	1,549	-0.65%
2021/07/08	5	261.00	18	260.75	258.00	-13	1,572	-0.83%
2021/07/07	75	269.61	25	268.40	272.00	50	1,562	3.20%
2021/07/06	4	264.13	6	265.92	265.00	-2	1,522	-0.13%
2021/07/02	163	253.93	5	252.50	257.00	158	1,512	10.45%	大買/鉅額交易
2021/07/01	90	256.67	6	253.75	252.50	84	1,529	5.49%
2021/06/30	10	260.75	8	260.25	259.00	2	1,536	0.13%
2021/06/29	16	263.16	5	267.50	262.50	11	1,544	0.71%
2021/06/28	1	266.00	6	265.50	265.00	-5	1,557	-0.32%
2021/06/25	2	267.00	12	268.63	264.00	-10	1,561	-0.64%
2021/06/24	84	267.67	0	0.00	266.00	84	1,549	5.42%
2021/06/23	18	270.78	0	0.00	273.50	18	1,510	1.19%
2021/06/22	8	256.44	8	257.38	254.00	0	1,463	0.00%
2021/06/21	6	241.67	0	0.00	245.00	6	1,425	0.42%
2021/06/18	22	244.05	0	0.00	245.50	22	1,430	1.54%
2021/06/16	2	239.25	0	0.00	239.00	2	1,436	0.14%
2021/06/15	6	238.42	0	0.00	238.50	6	1,445	0.41%
2021/06/11	0	0.00	2	239.25	237.00	-2	1,461	-0.14%
2021/06/10	10	240.00	0	0.00	240.00	10	1,466	0.68%
2021/06/08	7	232.29	0	0.00	231.50	7	1,475	0.47%
2021/06/04	0	0.00	1	241.50	236.50	-1	1,490	-0.07%
2021/06/02	1	246.00	1	240.50	240.00	0	1,512	0.00%
2021/06/01	1	246.00	0	0.00	246.00	1	1,531	0.07%
2021/05/25	0	0.00	490	233.09	232.00	-490	1,598	-30.66%	大賣/鉅額交易
2021/05/24	22	222.66	0	0.00	235.00	22	1,569	1.40%
2021/05/20	0	0.00	0.1	215.00	215.50	-0.1	1,525	-0.01%
2021/05/17	0	0.00	18	213.50	213.50	-18	1,481	-1.21%
2021/05/12	2	245.50	2.1	239.86	240.00	-0.1	1,477	-0.01%
2021/05/11	3	245.00	15	244.97	244.50	-12	1,515	-0.79%
2021/05/10	5	257.00	0	0.00	255.00	5	1,567	0.32%
2021/05/07	1	255.50	0	0.00	262.00	1	1,623	0.06%
2021/05/06	0	0.00	1	249.00	252.00	-1	1,707	-0.06%
2021/05/05	0	0.00	7	246.00	242.00	-7	1,847	-0.38%
2021/05/04	51	249.06	5	247.90	251.00	46	1,927	2.39%
2021/04/29	0	0.00	1	261.50	261.00	-1	2,010	-0.05%
2021/04/23	0	0.00	3	269.50	270.50	-3	2,179	-0.14%
2021/04/20	4	267.00	0	0.00	266.00	4	2,308	0.17%
2021/04/14	5	264.50	5	267.00	270.00	0	2,407	0.00%
2021/04/13	5	270.00	1	274.00	269.50	4	2,446	0.16%
2021/04/12	0	0.00	4	277.00	276.50	-4	2,539	-0.16%
2021/04/09	4	281.00	0	0.00	281.00	4	2,637	0.15%
2021/04/08	3	284.00	0	0.00	284.00	3	2,625	0.11%
2021/04/07	7	282.21	0	0.00	283.00	7	2,606	0.27%
2021/04/06	2	273.50	0	0.00	273.50	2	2,562	0.08%
2021/03/31	60	271.01	300	269.04	266.00	-240	2,539	-9.45%	大賣/鉅額交易
2021/03/26	180	266.94	0	0.00	268.00	180	2,534	7.10%	大買/鉅額交易
2021/03/24	0	0.00	15	269.23	268.50	-15	2,505	-0.60%
2021/03/22	0	0.00	2.8	269.89	270.00	-2.8	2,536	-0.11%
2021/03/19	9	277.67	1.6	275.94	274.00	7.4	2,540	0.29%
2021/03/18	11	278.27	72	278.61	280.00	-61	2,539	-2.40%
2021/03/11	10	279.50	1	277.50	279.50	9	2,578	0.35%
2021/03/10	0	0.00	502	277.31	273.00	-502	2,583	-19.43%	大賣/鉅額交易
2021/03/08	0	0.00	0.4	278.00	274.00	-0.4	2,561	-0.02%
2021/03/05	1	282.50	1	278.00	280.00	0	2,570	0.00%
2021/03/04	0	0.00	1	278.50	275.50	-1	2,556	-0.04%
2021/03/03	0	0.00	2	285.50	278.00	-2	2,547	-0.08%
2021/03/02	1	298.50	3.7	290.79	287.50	-2.7	2,505	-0.11%
2021/02/26	0	0.00	1	297.50	298.00	-1	2,544	-0.04%
2021/02/24	0	0.00	19.4	300.04	300.50	-19.4	2,549	-0.76%
2021/02/23	0	0.00	2	304.00	301.50	-2	2,555	-0.08%
2021/02/22	1	306.00	0	0.00	306.00	1	2,564	0.04%
2021/02/18	10.3	312.34	5.3	311.14	312.50	5	2,556	0.20%
2021/02/05	0	0.00	2	298.50	295.00	-2	2,563	-0.08%
2021/02/04	1	301.00	6	298.92	298.50	-5	2,572	-0.19%
2021/02/03	6	301.92	1	305.00	300.00	5	2,587	0.19%
2021/02/02	1	302.00	5	298.20	301.00	-4	2,581	-0.15%
2021/02/01	14	301.11	41	301.48	295.00	-27	2,599	-1.04%
2021/01/29	26	308.67	21	309.64	310.50	5	2,561	0.20%
2021/01/28	79	308.32	87	309.31	306.00	-8	2,507	-0.32%
2021/01/27	29	317.74	306	316.83	312.50	-277	2,443	-11.33%	大賣/鉅額交易
2021/01/26	24	303.85	6	301.92	298.50	18	2,311	0.78%
2021/01/25	9	292.67	2	292.49	292.00	7	2,228	0.31%
2021/01/22	7	296.57	3	299.17	298.00	4	2,208	0.18%
2021/01/21	2	285.25	0	0.00	286.00	2	2,133	0.09%
2021/01/20	0	0.00	31	279.24	278.50	-31	2,103	-1.47%
2021/01/19	22	285.07	5	283.60	283.50	17	2,075	0.82%
2021/01/18	7	282.64	4	276.75	281.00	3	2,032	0.15%
2021/01/15	3	279.33	4	277.25	275.00	-1	1,942	-0.05%
2021/01/14	8	277.69	3	278.17	274.00	5	1,879	0.27%
2021/01/13	0	0.00	2	264.00	266.00	-2	1,812	-0.11%
2021/01/12	0	0.00	10	261.35	261.00	-10	1,814	-0.55%
2021/01/11	5	269.40	2	266.50	267.50	3	1,801	0.17%
2021/01/08	15	269.33	2	270.50	264.00	13	1,792	0.73%
2021/01/06	13	266.42	0	0.00	267.00	13	1,710	0.76%
2021/01/05	84	272.77	1	275.50	265.50	83	1,652	5.02%
2021/01/04	2	261.25	50	247.20	267.50	-48	1,545	-3.11%
2020/12/31	0	0.00	5	245.90	243.50	-5	1,466	-0.34%
2020/12/23	0	0.00	1	234.50	234.50	-1	1,533	-0.07%
2020/12/22	0	0.00	36	239.74	236.50	-36	1,562	-2.30%
2020/12/21	0	0.00	190	242.08	241.00	-190	1,582	-12.01%	大賣/鉅額交易
2020/12/18	38	247.39	0	0.00	242.50	38	1,585	2.40%
2020/12/17	174	249.60	0	0.00	250.50	174	1,584	10.98%	大買/鉅額交易
2020/12/16	0	0.00	2	249.00	248.00	-2	1,597	-0.13%
2020/12/15	0	0.00	5	238.00	238.00	-5	1,600	-0.31%
2020/12/14	0	0.00	5	242.00	242.50	-5	1,592	-0.31%
2020/12/07	0	0.00	5	240.00	239.50	-5	1,599	-0.31%
2020/11/25	2	245.00	0	0.00	245.00	2	1,797	0.11%
2020/11/24	3	245.33	4	243.25	246.50	-1	1,782	-0.06%
2020/11/23	5	243.50	1	242.00	243.50	4	1,855	0.22%
2020/11/19	0	0.00	1	240.50	238.00	-1	1,904	-0.05%
2020/11/18	3	235.83	0	0.00	235.00	3	1,986	0.15%
2020/11/16	0	0.00	20	229.50	232.50	-20	2,162	-0.92%
2020/11/10	5	243.00	1	240.00	243.00	4	2,343	0.17%
2020/11/09	2	238.00	0	0.00	243.50	2	2,364	0.08%
2020/11/06	0	0.00	57	230.70	230.00	-57	2,304	-2.47%
2020/11/05	5	228.00	0	0.00	228.00	5	2,305	0.22%
2020/11/04	10	230.50	0	0.00	229.50	10	2,306	0.43%
2020/11/03	5	224.00	0	0.00	224.00	5	2,310	0.22%
2020/10/28	20	218.53	0	0.00	220.00	20	2,339	0.86%
2020/10/22	0	0.00	18	220.81	218.00	-18	2,382	-0.76%
2020/10/21	50	219.90	0	0.00	220.00	50	2,393	2.09%
2020/10/20	1	219.50	0	0.00	220.00	1	2,402	0.04%
2020/10/19	25	217.00	0	0.00	216.50	25	2,403	1.04%
2020/10/08	0	0.00	45	219.41	219.00	-45	2,421	-1.86%
2020/10/07	0	0.00	2	224.50	224.00	-2	2,430	-0.08%
2020/09/28	1	220.00	0	0.00	219.50	1	2,522	0.04%
2020/09/25	0	0.00	1	229.50	225.50	-1	2,527	-0.04%
2020/09/22	1	250.00	0	0.00	249.00	1	2,575	0.04%
2020/09/15	0	0.00	10	236.00	235.00	-10	2,529	-0.40%
2020/09/11	10	236.50	0	0.00	238.00	10	2,521	0.40%
2020/09/10	0	0.00	10	242.40	239.00	-10	2,495	-0.40%
2020/09/09	10	244.10	0	0.00	244.00	10	2,507	0.40%
2020/09/04	0	0.00	27	250.26	251.50	-27	2,515	-1.07%
2020/09/03	100	258.78	1	258.00	256.00	99	2,523	3.92%
2020/09/01	1	255.00	30	258.38	256.00	-29	2,523	-1.15%
2020/08/31	31	248.63	0	0.00	247.00	31	2,408	1.29%
2020/08/28	0	0.00	5	246.50	245.00	-5	2,394	-0.21%
2020/08/27	50	248.23	16	249.94	246.00	34	2,371	1.43%
2020/08/26	7	239.50	5	241.10	238.50	2	2,294	0.09%
2020/08/24	22	238.11	8	239.25	241.00	14	2,264	0.62%
2020/08/21	9	234.44	0	0.00	242.00	9	2,198	0.41%
2020/08/20	0	0.00	15	219.83	220.00	-15	2,106	-0.71%
2020/08/19	19	229.42	5	231.00	230.00	14	2,050	0.68%
2020/08/18	1	227.00	31	225.85	225.00	-30	1,964	-1.53%
2020/08/17	35	220.64	5	220.50	220.50	30	1,894	1.58%
2020/08/13	0	0.00	57	213.52	210.00	-57	1,780	-3.20%
2020/08/05	0	0.00	100	197.00	196.50	-100	1,676	-5.96%
2020/07/29	0	0.00	1	192.00	193.00	-1	1,729	-0.06%
2020/07/24	0	0.00	19	202.74	199.00	-19	1,819	-1.04%
2020/07/22	18	208.08	1	205.00	205.00	17	1,824	0.93%
2020/07/21	1	208.50	0	0.00	208.00	1	1,815	0.06%
2020/07/09	0	0.00	46	215.80	215.50	-46	1,916	-2.40%
2020/07/08	0	0.00	1	220.00	220.50	-1	1,881	-0.05%
2020/07/07	0	0.00	1	222.50	221.50	-1	1,876	-0.05%
2020/07/06	0	0.00	31	227.48	229.50	-31	1,877	-1.65%
2020/07/02	6	220.17	0	0.00	219.00	6	1,878	0.32%
2020/07/01	1	213.00	0	0.00	213.00	1	1,836	0.05%
2020/06/29	0	0.00	10	212.00	210.50	-10	1,914	-0.52%
2020/06/23	4	216.75	2	217.00	216.00	2	1,998	0.10%
2020/06/22	5	215.00	1	215.00	215.00	4	2,034	0.20%
2020/06/19	19	214.61	0	0.00	211.50	19	2,083	0.91%
2020/06/18	2	209.50	0	0.00	210.00	2	2,118	0.09%
2020/06/16	0	0.00	1	205.50	210.50	-1	2,206	-0.05%
2020/06/11	49	213.32	0	0.00	207.50	49	2,286	2.14%
2020/06/08	63	207.00	0	0.00	207.00	63	2,320	2.71%
2020/06/05	1	206.50	1	208.50	209.00	0	2,323	0.00%
2020/06/04	0	0.00	2	206.00	206.00	-2	2,333	-0.09%
2020/06/02	2	202.50	3	202.17	202.00	-1	2,314	-0.04%
2020/06/01	4	204.25	3	202.17	204.50	1	2,304	0.04%
2020/05/28	500	195.52	0	0.00	193.50	500	2,271	22.02%	大買/鉅額交易
2020/05/25	0	0.00	1	186.00	188.00	-1	2,294	-0.04%
2020/05/22	0	0.00	1	185.00	184.50	-1	2,305	-0.04%
2020/05/15	1	180.00	0	0.00	181.00	1	2,339	0.04%
2020/05/12	0	0.00	1	188.00	188.00	-1	2,372	-0.04%
2020/05/06	0	0.00	2	186.50	186.50	-2	2,497	-0.08%
2020/05/05	1	191.50	0	0.00	190.00	1	2,546	0.04%
2020/04/30	2	191.50	0	0.00	196.50	2	2,588	0.08%
2020/04/27	1	180.50	0	0.00	180.00	1	2,584	0.04%
2020/04/23	0	0.00	1	178.50	175.00	-1	2,603	-0.04%
2020/04/22	1	176.50	0	0.00	176.50	1	2,625	0.04%
2020/04/20	0	0.00	14	179.00	177.50	-14	2,688	-0.52%
2020/04/17	1	180.00	2	185.50	179.50	-1	2,713	-0.04%
2020/04/16	6	186.00	2	183.50	183.50	4	2,699	0.15%
2020/04/15	4	182.75	1	179.50	183.00	3	2,735	0.11%
2020/04/14	1	173.00	0	0.00	173.50	1	2,818	0.04%
2020/04/09	0	0.00	2	176.50	168.00	-2	2,944	-0.07%
2020/04/08	12	170.17	3	169.50	175.00	9	2,969	0.30%
2020/04/07	0	0.00	3	167.67	169.50	-3	2,948	-0.10%
2020/04/06	4	164.75	0	0.00	166.00	4	2,928	0.14%
2020/04/01	0	0.00	1	164.00	164.50	-1	2,941	-0.03%
2020/03/31	3	163.50	3	165.00	164.00	0	2,946	0.00%
2020/03/25	1	145.50	0	0.00	147.50	1	2,905	0.03%
2020/03/23	0	0.00	6	128.50	128.50	-6	2,837	-0.21%
2020/03/19	0	0.00	2	145.00	133.50	-2	2,807	-0.07%
2020/03/18	2	154.75	7	149.50	148.00	-5	2,782	-0.18%
2020/03/17	0	0.00	1	152.50	147.00	-1	2,769	-0.04%
2020/03/16	0	0.00	10	163.90	153.50	-10	2,767	-0.36%
2020/03/09	0	0.00	1	187.00	183.50	-1	2,730	-0.04%
2020/03/04	1	193.50	1	189.50	192.00	0	2,806	0.00%
2020/03/02	0	0.00	2	182.00	189.00	-2	2,856	-0.07%
2020/02/27	1	196.50	0	0.00	191.50	1	2,843	0.04%
2020/02/26	2	204.00	0	0.00	204.00	2	2,816	0.07%
2020/02/20	0	0.00	1	217.50	215.00	-1	2,942	-0.03%
2020/02/19	15	214.50	0	0.00	214.50	15	2,981	0.50%
2020/02/18	1	211.00	0	0.00	211.00	1	3,045	0.03%
2020/02/14	0	0.00	1	213.50	215.00	-1	3,075	-0.03%
2020/02/13	0	0.00	1	212.50	209.50	-1	3,057	-0.03%
2020/02/12	5	214.50	1	210.50	214.50	4	3,048	0.13%
2020/02/10	1	207.00	0	0.00	205.00	1	3,016	0.03%
2020/02/07	22	213.45	32	214.27	209.50	-10	2,990	-0.33%
2020/02/06	31	219.76	1	224.50	220.00	30	2,933	1.02%
2020/02/05	30	224.88	0	0.00	225.00	30	2,873	1.04%
2020/02/04	46	224.08	0	0.00	223.50	46	2,832	1.62%
2020/01/31	0	0.00	8	224.00	224.00	-8	2,771	-0.29%
2020/01/16	17	232.50	19	233.00	234.50	-2	2,816	-0.07%
2020/01/15	4	239.13	5	235.50	235.00	-1	2,821	-0.04%
2020/01/14	84	239.53	11	238.95	237.00	73	2,788	2.62%
2020/01/13	16	237.69	219	237.82	238.00	-203	2,732	-7.43%	大賣/鉅額交易
2020/01/10	9	234.89	1	234.00	235.50	8	2,698	0.30%
2020/01/09	52	240.10	2	240.25	235.00	50	2,667	1.87%
2020/01/08	73	235.03	11	234.59	237.00	62	2,595	2.39%
2020/01/07	69	227.03	8	226.06	231.00	61	2,465	2.47%
2020/01/06	3	227.17	3	226.00	224.50	0	2,396	0.00%
2020/01/03	0	0.00	3	228.67	224.00	-3	2,371	-0.13%
2020/01/02	10	231.10	9	231.67	227.50	1	2,309	0.04%
2019/12/31	2	225.50	0	0.00	225.50	2	2,233	0.09%
2019/12/27	4	226.25	0	0.00	226.00	4	2,223	0.18%
2019/12/26	15	222.00	4	225.25	222.00	11	2,224	0.49%
2019/12/25	191	221.25	8	225.19	224.50	183	2,196	8.33%	大買/鉅額交易
2019/12/24	2	217.50	0	0.00	217.00	2	2,102	0.10%
2019/12/23	6	217.00	1	215.00	214.50	5	2,063	0.24%
2019/12/17	0	0.00	8	215.50	213.50	-8	2,012	-0.40%
2019/12/16	13	210.08	0	0.00	210.50	13	1,958	0.66%
2019/12/12	1	211.00	0	0.00	209.00	1	1,919	0.05%
2019/12/06	0	0.00	5	220.50	217.50	-5	1,866	-0.27%
2019/11/27	0	0.00	1	223.50	225.50	-1	1,721	-0.06%
2019/11/26	1	222.00	0	0.00	223.00	1	1,696	0.06%
2019/11/21	15	224.00	5	222.00	224.50	10	1,609	0.62%
2019/11/18	0	0.00	1	226.50	222.00	-1	1,486	-0.07%
2019/11/15	2	220.00	1	219.00	222.50	1	1,442	0.07%
2019/11/08	5	215.00	5	213.00	215.00	0	1,485	0.00%
2019/11/07	3	210.50	5	212.30	211.00	-2	1,496	-0.13%
2019/11/06	5	210.50	6	212.25	211.00	-1	1,497	-0.07%
2019/11/05	15	212.00	10	213.00	212.00	5	1,482	0.34%
2019/11/04	0	0.00	5	209.50	209.00	-5	1,489	-0.34%
2019/10/30	17	211.44	0	0.00	211.00	17	1,541	1.10%
2019/10/29	5	213.00	12	215.58	213.00	-7	1,530	-0.46%
2019/10/28	1	213.00	143	212.79	212.50	-142	1,518	-9.35%	大賣/鉅額交易
2019/10/25	10	214.50	0	0.00	213.00	10	1,519	0.66%
2019/10/24	9	218.06	0	0.00	218.00	9	1,515	0.59%
2019/10/23	0	0.00	3	211.50	212.00	-3	1,442	-0.21%
2019/10/15	0	0.00	2	211.00	211.00	-2	1,431	-0.14%
2019/10/14	2	206.50	2	208.00	209.00	0	1,433	0.00%
2019/10/09	2	207.00	0	0.00	205.50	2	1,429	0.14%
2019/10/04	0	0.00	47	205.32	206.50	-47	1,416	-3.32%
2019/10/02	0	0.00	36	207.67	208.00	-36	1,386	-2.60%
2019/09/27	0	0.00	5	213.00	214.50	-5	1,366	-0.37%
2019/09/18	0	0.00	1	221.00	219.00	-1	1,418	-0.07%
2019/09/16	2	220.50	0	0.00	220.00	2	1,409	0.14%
2019/09/12	10	230.00	0	0.00	224.50	10	1,395	0.72%
2019/09/11	3	218.50	0	0.00	227.00	3	1,379	0.22%
2019/09/06	5	214.50	5	219.50	211.00	0	1,310	0.00%
2019/09/05	0	0.00	5	222.00	221.50	-5	1,274	-0.39%
2019/09/03	2	222.50	2	224.00	222.50	0	1,294	0.00%
2019/08/29	10	214.25	5	216.50	214.50	5	1,282	0.39%
2019/08/28	0	0.00	5	212.50	213.50	-5	1,281	-0.39%
2019/08/27	1	213.50	1	212.00	210.00	0	1,282	0.00%
2019/08/26	1	210.00	17	210.47	210.00	-16	1,281	-1.25%
2019/08/21	5	216.30	0	0.00	219.50	5	1,258	0.40%
2019/08/20	5	212.00	2	214.00	214.50	3	1,244	0.24%
2019/08/19	50	210.23	0	0.00	212.00	50	1,256	3.98%
2019/08/16	0	0.00	8	207.44	208.50	-8	1,242	-0.64%
2019/08/15	3	199.33	2	201.50	199.00	1	1,213	0.08%
2019/08/14	9	210.94	47	211.98	205.00	-38	1,208	-3.14%
2019/08/13	3	219.17	2	223.50	217.50	1	1,182	0.08%
2019/08/12	1	226.50	22	226.86	228.50	-21	1,151	-1.82%
2019/08/08	2	218.50	0	0.00	219.50	2	1,144	0.17%
2019/08/07	0	0.00	2	221.00	220.00	-2	1,161	-0.17%
2019/08/06	2	217.00	47	214.60	218.50	-45	1,190	-3.78%
2019/08/05	0	0.00	25	229.24	221.00	-25	1,234	-2.03%
2019/08/02	3	230.00	23	227.22	227.50	-20	1,268	-1.58%
2019/08/01	0	0.00	7	244.71	248.00	-7	1,272	-0.55%
2019/07/31	10	239.00	10	237.00	239.00	0	1,268	0.00%
2019/07/30	4	237.25	0	0.00	236.50	4	1,332	0.30%
2019/07/29	32	244.03	4	243.63	241.50	28	1,336	2.09%
2019/07/26	3	236.17	2	235.00	244.50	1	1,338	0.07%
2019/07/25	25	235.38	3	237.17	236.00	22	1,313	1.68%
2019/07/24	9	239.28	0	0.00	243.50	9	1,281	0.70%
2019/07/22	20	233.88	0	0.00	233.00	20	1,257	1.59%
2019/07/19	0	0.00	80	235.53	236.50	-80	1,252	-6.38%
2019/07/15	0	0.00	5	234.50	235.00	-5	1,288	-0.39%
2019/07/12	8	238.00	0	0.00	239.50	8	1,295	0.62%
2019/07/11	7	240.07	0	0.00	240.50	7	1,308	0.53%
2019/07/09	0	0.00	5	231.00	234.00	-5	1,325	-0.38%
2019/07/08	0	0.00	5	234.00	235.00	-5	1,360	-0.37%
2019/07/05	1	235.50	0	0.00	234.50	1	1,371	0.07%
2019/07/03	0	0.00	3	239.50	238.50	-3	1,368	-0.22%
2019/07/02	40	230.34	3	231.00	231.00	37	1,329	2.78%
2019/06/28	3	216.50	0	0.00	215.00	3	1,313	0.23%
2019/06/26	0	0.00	1	214.00	217.00	-1	1,349	-0.07%
2019/06/25	1	212.50	1	213.00	212.50	0	1,351	0.00%
2019/06/20	15	212.83	0	0.00	213.50	15	1,399	1.07%
2019/06/19	1	212.00	1	211.50	212.00	0	1,418	0.00%
2019/06/18	5	209.50	0	0.00	209.00	5	1,419	0.35%
2019/06/14	4	210.50	0	0.00	210.00	4	1,453	0.28%
2019/06/13	1	208.50	1	208.50	208.50	0	1,468	0.00%
2019/06/03	3	195.00	0	0.00	195.00	3	1,670	0.18%
2019/05/31	1	195.50	1	196.00	195.50	0	1,727	0.00%
2019/05/28	1	198.00	1	195.50	198.00	0	1,786	0.00%
2019/05/23	1	194.00	1	192.00	194.00	0	1,812	0.00%
2019/05/22	1	195.50	3	198.17	194.50	-2	1,843	-0.11%
2019/05/21	1	198.00	1	194.50	198.00	0	1,857	0.00%
2019/05/20	1	197.50	12	202.79	190.50	-11	1,858	-0.59%
2019/05/17	0	0.00	40	209.10	208.00	-40	1,879	-2.13%
2019/05/16	7	215.43	1	216.00	212.00	6	1,878	0.32%
2019/05/15	18	216.69	0	0.00	216.00	18	1,885	0.95%
2019/05/13	30	211.00	66	211.52	210.00	-36	1,869	-1.93%
2019/05/10	22	212.05	45	209.67	207.50	-23	1,843	-1.25%
2019/05/09	25	214.00	0	0.00	211.50	25	1,817	1.38%
2019/05/07	1	209.00	51	208.92	207.00	-50	1,817	-2.75%
2019/05/02	0	0.00	2	202.25	201.50	-2	1,854	-0.11%
2019/04/29	0	0.00	10	195.75	196.00	-10	2,009	-0.50%
2019/04/26	150	200.23	0	0.00	199.50	150	2,005	7.48%	大買/鉅額交易
2019/04/25	0	0.00	8.3	200.98	202.00	-8.3	2,004	-0.41%
2019/04/24	2	201.00	0	0.00	200.50	2	2,018	0.10%
2019/04/23	14	195.50	14	196.36	197.00	0	2,028	0.00%
2019/04/22	20	202.00	35	201.81	199.00	-15	2,020	-0.74%
2019/04/18	0	0.00	16	205.16	203.50	-16	2,062	-0.78%
2019/04/12	7	206.29	50	209.87	207.50	-43	2,133	-2.02%
2019/04/11	17	217.53	0	0.00	217.50	17	2,180	0.78%
2019/04/10	2	218.00	1	219.00	217.00	1	2,203	0.05%
2019/04/09	5	216.50	0	0.00	214.50	5	2,235	0.22%
2019/04/02	18	218.53	0	0.00	216.00	18	2,327	0.77%
2019/04/01	19	215.39	1	212.50	216.50	18	2,309	0.78%
2019/03/29	0	0.00	1	210.50	211.50	-1	2,286	-0.04%
2019/03/28	0	0.00	4	208.75	208.00	-4	2,310	-0.17%
2019/03/27	1	208.50	0	0.00	210.50	1	2,322	0.04%
2019/03/26	2	206.50	5	206.00	206.50	-3	2,335	-0.13%
2019/03/25	0	0.00	28	212.00	213.00	-28	2,339	-1.20%
2019/03/22	0	0.00	26	211.40	210.00	-26	2,338	-1.11%
2019/03/21	26	215.73	0	0.00	216.50	26	2,354	1.10%
2019/03/20	10	216.60	1	222.00	215.50	9	2,379	0.38%
2019/03/19	6	214.17	43	214.94	218.00	-37	2,393	-1.55%
2019/03/18	6	217.17	2	215.50	216.00	4	2,413	0.17%
2019/03/15	20	215.38	10	214.00	214.50	10	2,409	0.41%
2019/03/14	47	212.03	7.1	209.36	209.00	39.9	2,375	1.68%
2019/03/13	25	209.14	0	0.00	210.00	25	2,415	1.04%
2019/03/12	83	207.42	6	206.75	206.00	77	2,452	3.14%
2019/03/11	2	202.75	1	203.00	204.50	1	2,471	0.04%
2019/03/08	6	194.50	6	197.00	197.50	0	2,505	0.00%
2019/03/07	0	0.00	1	194.00	195.50	-1	2,530	-0.04%
2019/03/06	11	197.09	0	0.00	200.00	11	2,557	0.43%
2019/03/05	10	191.00	0	0.00	191.00	10	2,560	0.39%
2019/03/04	5	194.00	0	0.00	195.00	5	2,630	0.19%
2019/02/26	0	0.00	1	197.00	197.00	-1	2,691	-0.04%
2019/02/22	1	200.00	10	198.00	196.50	-9	2,789	-0.32%
2019/02/21	5	204.00	20	200.50	203.50	-15	2,826	-0.53%
2019/02/20	2	197.50	2	198.50	198.50	0	2,880	0.00%
2019/02/18	0	0.00	2	194.50	198.50	-2	3,001	-0.07%
2019/02/14	2	191.00	3	193.33	190.50	-1	3,117	-0.03%
2019/02/13	1	189.00	0	0.00	189.00	1	3,182	0.03%
2019/02/12	5	190.00	5	190.40	190.00	0	3,223	0.00%
2019/02/11	10	186.65	6	184.75	187.50	4	3,323	0.12%
2019/01/30	14	181.04	0	0.00	179.00	14	3,393	0.41%
2019/01/29	1	181.00	25	182.80	181.00	-24	3,465	-0.69%
2019/01/28	0	0.00	3	185.50	185.50	-3	3,559	-0.08%
2019/01/25	0	0.00	14	183.93	185.00	-14	3,716	-0.38%
2019/01/24	31	182.87	10	182.65	185.50	21	3,807	0.55%
2019/01/23	1	189.50	17	188.94	189.50	-16	3,885	-0.41%
2019/01/22	8	188.50	1	188.00	187.00	7	3,886	0.18%
2019/01/21	5	196.80	27	198.04	194.50	-22	3,877	-0.57%
2019/01/18	16	211.38	0	0.00	212.50	16	3,950	0.40%
2019/01/17	0	0.00	5	212.60	208.00	-5	4,098	-0.12%
2019/01/16	18	213.22	5	215.70	212.00	13	4,160	0.31%
2019/01/15	37	210.81	0	0.00	212.00	37	4,163	0.89%
2019/01/14	33	211.15	0	0.00	212.00	33	4,173	0.79%
2019/01/11	10	211.50	1	208.00	210.50	9	4,186	0.22%
2019/01/10	15	200.83	0	0.00	202.00	15	4,197	0.36%
2019/01/09	10	200.50	0	0.00	198.50	10	4,282	0.23%
2019/01/08	5	197.50	0	0.00	197.50	5	4,304	0.12%
2019/01/07	0	0.00	38	196.00	195.00	-38	4,387	-0.87%
2019/01/04	0	0.00	13	196.62	194.50	-13	4,412	-0.29%
2019/01/03	8	207.38	24	207.17	206.50	-16	4,405	-0.36%
2019/01/02	33	218.76	7	220.93	219.50	26	4,387	0.59%
2018/12/28	3	215.83	0	0.00	224.00	3	4,390	0.07%
2018/12/27	15	213.80	12	215.50	215.00	3	4,432	0.07%
2018/12/26	2	204.00	0	0.00	204.50	2	4,404	0.05%
2018/12/25	5	203.70	17	200.91	204.50	-12	4,435	-0.27%
2018/12/24	21	205.60	0	0.00	206.00	21	4,590	0.46%
2018/12/21	0	0.00	26	197.42	204.50	-26	4,731	-0.55%
2018/12/20	6	199.08	107	197.31	199.00	-101	4,705	-2.15%	大賣/鉅額交易
2018/12/19	0	0.00	4	203.50	200.00	-4	4,697	-0.09%
2018/12/18	0	0.00	46	203.07	205.50	-46	4,690	-0.98%
2018/12/17	1	203.50	2	206.00	203.00	-1	4,680	-0.02%
2018/12/14	4	206.00	1	210.00	206.00	3	4,692	0.06%
2018/12/13	22	207.09	0	0.00	205.00	22	4,676	0.47%
2018/12/12	21	206.71	0	0.00	203.00	21	4,666	0.45%
2018/12/11	28	201.39	0	0.00	201.00	28	4,664	0.60%
2018/12/10	3	196.50	2	193.50	196.50	1	4,648	0.02%
2018/12/06	3	192.50	4	191.50	189.00	-1	4,665	-0.02%
2018/12/05	1	198.50	0	0.00	198.50	1	4,649	0.02%
2018/12/04	47	204.48	0	0.00	198.50	47	4,648	1.01%
2018/12/03	48	210.30	0	0.00	212.00	48	4,623	1.04%
2018/11/29	2	198.50	15	198.30	191.00	-13	4,660	-0.28%
2018/11/28	11	190.50	1	189.00	194.00	10	4,655	0.21%
2018/11/27	10	188.90	13	186.92	190.00	-3	4,628	-0.06%
2018/11/26	1	185.00	0	0.00	184.00	1	4,603	0.02%
2018/11/23	3	182.33	11	180.05	176.50	-8	4,581	-0.17%
2018/11/22	17	186.29	2	184.50	181.00	15	4,594	0.33%
2018/11/21	16	188.66	7	190.64	185.00	9	4,595	0.20%
2018/11/20	18	191.42	13	192.23	189.50	5	4,579	0.11%
2018/11/19	8	191.13	10	186.00	194.50	-2	4,608	-0.04%
2018/11/15	2	183.00	0	0.00	182.50	2	4,480	0.04%
2018/11/14	3	183.00	0	0.00	183.00	3	4,414	0.07%
2018/11/13	10	175.85	16	172.88	185.00	-6	4,355	-0.14%
2018/11/12	21	178.10	1	180.50	175.50	20	4,278	0.47%
2018/11/09	2	181.50	14	177.18	181.00	-12	4,250	-0.28%
2018/11/08	5	178.60	1	180.50	181.00	4	4,230	0.09%
2018/11/07	1	173.50	1	170.00	177.50	0	4,147	0.00%
2018/11/06	10	165.60	14	165.00	165.00	-4	4,104	-0.10%
2018/11/05	19	178.97	2	174.50	176.00	17	4,018	0.42%
2018/11/02	10	173.05	31	169.82	179.50	-21	3,910	-0.54%
2018/11/01	22	166.02	0	0.00	163.50	22	3,759	0.59%
2018/10/31	22	162.52	9	161.67	165.00	13	3,656	0.36%
2018/10/30	3	153.50	9	156.39	158.00	-6	3,549	-0.17%
2018/10/29	14	155.39	7	156.79	156.00	7	3,566	0.20%
2018/10/26	15	153.50	15	153.50	149.00	0	3,538	0.00%
2018/10/25	0	0.00	1	157.00	157.50	-1	3,416	-0.03%
2018/10/24	0	0.00	2	153.50	148.50	-2	3,266	-0.06%
2018/10/23	2	147.00	0	0.00	144.00	2	3,204	0.06%
2018/10/19	2	148.00	2	151.00	152.00	0	3,164	0.00%
2018/10/18	5	152.50	3	152.50	153.00	2	3,145	0.06%
2018/10/17	5	149.50	4	152.00	150.00	1	3,115	0.03%
2018/10/11	1	123.50	0	0.00	123.50	1	2,909	0.03%
2018/10/09	1	140.00	0	0.00	137.00	1	2,877	0.03%
2018/10/08	1	143.00	0	0.00	149.00	1	2,813	0.04%
2018/10/02	2	163.00	4	166.00	167.00	-2	2,664	-0.08%
2018/10/01	83	159.04	0	0.00	159.50	83	2,498	3.32%
2018/09/28	0	0.00	1	145.00	145.00	-1	2,460	-0.04%
2018/09/17	10	155.50	0	0.00	157.00	10	2,454	0.41%
2018/09/12	0	0.00	1	143.00	145.50	-1	2,433	-0.04%
2018/09/11	5	143.30	1	145.50	142.50	4	2,410	0.17%
2018/09/10	2	144.75	1	146.00	141.00	1	2,362	0.04%
2018/09/06	9	166.33	1	166.50	169.50	8	2,284	0.35%
2018/09/05	0	0.00	2	168.75	165.50	-2	2,268	-0.09%
2018/09/04	1	160.00	1	160.00	159.00	0	2,203	0.00%
2018/08/31	8	157.13	10	156.25	159.50	-2	2,263	-0.09%
2018/08/29	2	147.50	2	150.50	154.00	0	2,224	0.00%
2018/08/28	2	148.00	2	150.50	150.50	0	2,210	0.00%
2018/08/24	2	146.00	2	150.75	144.50	0	2,153	0.00%
2018/08/23	0	0.00	20	159.00	158.00	-20	2,074	-0.96%
2018/08/22	1	165.50	1	169.00	164.00	0	2,064	0.00%
2018/08/21	1	166.00	54	166.96	166.00	-53	2,051	-2.58%
2018/08/16	1	174.00	36	167.19	169.50	-35	1,999	-1.75%
2018/08/15	7	178.00	0	0.00	178.00	7	1,946	0.36%
2018/08/14	20	187.25	0	0.00	184.00	20	1,952	1.02%
2018/08/13	3	191.00	0	0.00	191.00	3	1,914	0.16%
2018/08/10	1	212.50	0	0.00	211.00	1	1,859	0.05%
2018/08/08	1	216.50	1	224.50	215.00	0	1,868	0.00%
2018/08/07	1	215.00	0	0.00	216.00	1	1,851	0.05%
2018/08/02	9	199.67	0	0.00	200.00	9	1,817	0.50%
2018/07/30	0	0.00	10	195.25	194.00	-10	1,827	-0.55%
2018/07/26	3	197.00	1	198.00	194.00	2	1,912	0.10%
2018/07/24	1	195.50	0	0.00	194.00	1	1,917	0.05%
2018/07/23	0	0.00	110	194.98	198.50	-110	1,901	-5.79%	大賣/鉅額交易
2018/07/20	0	0.00	70	202.78	201.50	-70	1,883	-3.72%
2018/07/19	1	208.50	13	209.73	205.00	-12	1,900	-0.63%
2018/07/12	1	208.00	1	209.50	211.00	0	1,913	0.00%
2018/07/11	0	0.00	1	207.00	209.50	-1	1,922	-0.05%
2018/07/10	0	0.00	1	202.50	206.00	-1	1,905	-0.05%
2018/07/09	2	191.50	2	192.50	192.50	0	1,883	0.00%
2018/07/05	2	197.50	2	201.00	197.50	0	1,926	0.00%
2018/07/04	3	199.83	0	0.00	198.00	3	1,964	0.15%
2018/07/03	5	221.80	0	0.00	219.50	5	1,953	0.26%
2018/07/02	2	218.50	2	221.00	225.00	0	1,983	0.00%
2018/06/29	0	0.00	21	215.00	214.50	-21	1,990	-1.06%
2018/06/28	1	216.00	0	0.00	211.00	1	1,995	0.05%
2018/06/26	1	222.00	1	220.00	224.50	0	2,098	0.00%
2018/06/25	10	222.75	0	0.00	221.50	10	2,135	0.47%
2018/06/22	7	223.79	1	226.00	230.00	6	2,131	0.28%
2018/06/21	0	0.00	2	227.50	227.00	-2	2,107	-0.09%
2018/06/20	5	220.00	32	220.72	217.00	-27	2,097	-1.29%
2018/06/19	20	235.25	0	0.00	234.00	20	2,069	0.97%
2018/06/14	0	0.00	8	234.19	232.00	-8	2,058	-0.39%
2018/06/13	7	238.64	63	238.94	238.00	-56	2,063	-2.71%
2018/06/12	11	239.91	1	240.50	235.50	10	2,043	0.49%
2018/06/11	25	234.50	0	0.00	235.00	25	2,014	1.24%
2018/06/08	15	241.17	42	254.02	237.50	-27	2,018	-1.34%
2018/06/07	0	0.00	1	250.00	250.00	-1	1,941	-0.05%
2018/06/05	6	226.42	3	228.50	221.00	3	1,913	0.16%
2018/06/04	50	214.14	0	0.00	225.00	50	1,905	2.62%
2018/06/01	0	0.00	20	209.00	209.00	-20	1,870	-1.07%
2018/05/31	65	214.69	15	208.50	211.00	50	1,885	2.65%
2018/05/30	23	212.00	0	0.00	212.00	23	1,868	1.23%
2018/05/25	13	210.31	21	204.95	210.00	-8	1,853	-0.43%
2018/05/24	0	0.00	10	210.00	207.50	-10	1,852	-0.54%
2018/05/23	3	209.00	0	0.00	209.00	3	1,852	0.16%
2018/05/22	10	216.00	2	215.75	208.50	8	1,844	0.43%
2018/05/21	2	208.00	0	0.00	207.50	2	1,815	0.11%
2018/05/18	5	209.50	0	0.00	204.50	5	1,817	0.28%
2018/05/17	5	211.30	1	212.00	210.50	4	1,825	0.22%
2018/05/16	0	0.00	25	201.56	202.50	-25	1,809	-1.38%
2018/05/14	8	212.00	5	209.00	209.00	3	1,806	0.17%
2018/05/11	14	222.64	0	0.00	218.50	14	1,766	0.79%
2018/05/10	5	223.00	0	0.00	221.50	5	1,752	0.29%
2018/05/09	11	215.68	0	0.00	216.50	11	1,735	0.63%
2018/05/08	44	223.78	4	226.00	223.00	40	1,710	2.34%
2018/05/04	1	198.50	47	204.36	208.00	-46	1,669	-2.76%
2018/05/03	1	209.50	18	208.14	206.00	-17	1,614	-1.05%
2018/04/24	14	224.68	1	220.00	220.00	13	1,586	0.82%
2018/04/23	0	0.00	22	234.80	236.50	-22	1,567	-1.40%
2018/04/20	17	245.00	0	0.00	246.00	17	1,555	1.09%
2018/04/19	0	0.00	1	252.50	252.00	-1	1,544	-0.06%
2018/04/18	57	251.74	0	0.00	250.00	57	1,539	3.70%
2018/04/11	125	242.00	0	0.00	240.00	125	1,511	8.27%	大買/鉅額交易
2018/04/10	0	0.00	4	242.50	242.00	-4	1,506	-0.27%
2018/04/03	23	221.70	0	0.00	220.50	23	1,370	1.68%
2018/03/30	0	0.00	67	245.93	235.00	-67	1,269	-5.28%
2018/03/29	0	0.00	2	249.00	242.00	-2	1,224	-0.16%
2018/03/28	3	260.67	1	259.00	258.00	2	1,199	0.17%
2018/03/26	0	0.00	45	276.36	278.50	-45	1,166	-3.86%
2018/03/23	0	0.00	1	267.00	276.00	-1	1,174	-0.09%
2018/03/22	0	0.00	1	278.00	277.00	-1	1,180	-0.08%
2018/03/21	7	285.21	1	282.50	282.00	6	1,206	0.50%
2018/03/20	3	286.00	0	0.00	287.00	3	1,207	0.25%
2018/03/15	0	0.00	12	288.42	289.00	-12	1,242	-0.97%
2018/03/14	0	0.00	10	286.55	294.50	-10	1,255	-0.80%
2018/03/13	9	293.89	3	287.00	290.00	6	1,241	0.48%
2018/03/12	0	0.00	2	285.50	285.00	-2	1,229	-0.16%
2018/03/09	2	284.25	1	279.00	285.00	1	1,277	0.08%
2018/03/08	20	272.98	5	274.00	277.50	15	1,273	1.18%
2018/03/07	0	0.00	25	264.02	265.00	-25	1,259	-1.98%
2018/03/06	0	0.00	10	259.75	262.00	-10	1,272	-0.79%
2018/03/05	5	252.50	0	0.00	251.00	5	1,261	0.40%
2018/03/02	5	257.50	0	0.00	259.00	5	1,262	0.40%
2018/03/01	0	0.00	3	260.17	263.00	-3	1,260	-0.24%
2018/02/26	1	269.00	0	0.00	268.50	1	1,247	0.08%
2018/02/23	44	265.69	17	264.15	265.00	27	1,250	2.16%
2018/02/22	18	257.56	4	258.00	258.00	14	1,245	1.12%
2018/02/21	48	254.72	0	0.00	253.00	48	1,246	3.85%
2018/02/09	4	228.00	64	229.57	231.00	-60	1,300	-4.61%
2018/02/08	0	0.00	1	252.00	247.00	-1	1,318	-0.08%
2018/02/07	56	252.12	0	0.00	251.00	56	1,349	4.15%
2018/02/06	11	254.36	20	258.38	242.00	-9	1,379	-0.65%
2018/02/05	0	0.00	27	265.15	265.00	-27	1,422	-1.90%
2018/02/02	5	270.30	2	272.00	270.50	3	1,456	0.21%
2018/02/01	23	279.48	8	275.75	274.00	15	1,465	1.02%
2018/01/31	13	277.73	0	0.00	277.50	13	1,473	0.88%
2018/01/30	0	0.00	12	277.67	278.00	-12	1,483	-0.81%
2018/01/29	12	276.54	13	278.12	279.00	-1	1,515	-0.07%
2018/01/26	3	277.50	0	0.00	275.00	3	1,545	0.19%
2018/01/25	0	0.00	11	273.05	276.00	-11	1,585	-0.69%
2018/01/24	12	272.17	5	276.00	275.50	7	1,582	0.44%
2018/01/22	5	258.00	3	256.33	259.00	2	1,574	0.13%
2018/01/19	5	261.50	2	264.05	261.00	3	1,617	0.19%
2018/01/18	0	0.00	2	270.50	269.00	-2	1,614	-0.12%
2018/01/17	4	271.38	0	0.00	271.00	4	1,613	0.25%
2018/01/16	5	263.00	1	262.00	265.00	4	1,630	0.25%
2018/01/15	2	266.25	0	0.00	266.00	2	1,636	0.12%
2018/01/11	1	262.50	0	0.00	263.00	1	1,707	0.06%
2018/01/10	5	263.00	0	0.00	262.50	5	1,802	0.28%
2018/01/08	6	278.67	0	0.00	272.00	6	1,832	0.33%
2018/01/05	0	0.00	20	270.25	269.50	-20	1,837	-1.09%
2018/01/04	22	274.95	15	272.33	273.50	7	1,871	0.37%
2018/01/03	10	283.20	10	284.85	285.00	0	1,835	0.00%