漢唐 (2404)-凱基-復興券商分點個股進出

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
412.5
漲跌
▲11.0
漲幅
+2.74%
成交量
2,795張
產業
上市其他電子類股▲3.88%
855人加入追蹤

立即追蹤
本地時間:14:30

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

漢唐 (2404)籌碼相關－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/07	1	247.50	0	0.00	247.50	1	1,184	0.08%
2023/12/06	0	0.00	1	249.50	250.00	-1	1,208	-0.08%
2023/12/01	1	244.50	0	0.00	248.00	1	1,269	0.08%
2023/11/30	0	0.00	0.1	246.50	244.50	-0.1	1,268	-0.01%
2023/11/29	0	0.00	0.1	248.00	248.00	-0.1	1,263	-0.01%
2023/11/27	0	0.00	1	246.00	246.50	-1	1,260	-0.08%
2023/11/21	0.1	247.00	1	244.50	245.50	-0.9	1,275	-0.07%
2023/11/14	0	0.00	0	248.00	243.00	0	1,295	0.00%
2023/11/10	0	0.00	1	249.00	246.00	-1	1,331	-0.08%
2023/11/07	0	0.00	1	248.50	247.00	-1	1,355	-0.07%
2023/11/03	0	0.00	2	249.00	247.00	-2	1,388	-0.14%
2023/11/02	0	0.00	2	247.75	249.00	-2	1,395	-0.14%
2023/10/30	0	0.00	1	244.50	241.00	-1	1,449	-0.07%
2023/10/27	0	0.00	1	242.50	242.00	-1	1,463	-0.07%
2023/10/24	1	238.00	1	235.50	238.00	0	1,463	0.00%
2023/10/20	0	0.00	1	238.50	238.50	-1	1,467	-0.07%
2023/10/18	0.1	236.50	1.3	235.41	235.00	-1.2	1,474	-0.08%
2023/10/17	0	0.00	0	238.50	238.50	0	1,475	0.00%
2023/10/16	3	236.17	1.1	238.91	239.00	1.9	1,508	0.13%
2023/10/13	1.1	238.86	3.2	242.25	238.00	-2.1	1,514	-0.14%
2023/10/12	2.4	234.02	6.6	235.68	238.50	-4.2	1,501	-0.28%
2023/10/11	0	0.00	2	223.25	222.50	-2	1,461	-0.14%
2023/10/06	6	221.00	0	0.00	221.00	6	1,499	0.40%
2023/10/04	1	224.00	0	0.00	226.00	1	1,551	0.06%
2023/10/02	0	0.00	1	229.50	231.50	-1	1,580	-0.06%
2023/09/25	0	230.50	0	0.00	230.00	0	1,617	0.00%
2023/09/20	1	229.00	0	0.00	230.00	1	1,618	0.06%
2023/09/18	2	234.75	3	237.33	232.50	-1	1,608	-0.06%
2023/09/14	0	0.00	5	235.80	235.50	-5	1,591	-0.31%
2023/09/13	0	0.00	1	227.50	228.00	-1	1,559	-0.06%
2023/09/12	1.1	223.00	0	0.00	222.00	1.1	1,613	0.07%
2023/09/11	0	0.00	1.1	232.95	233.00	-1.1	1,576	-0.07%
2023/09/08	1	230.00	2	232.25	230.00	-1	1,581	-0.06%
2023/09/07	0.1	229.50	1	232.00	230.50	-1	1,602	-0.06%
2023/09/06	1	225.50	3	226.50	225.50	-2	1,569	-0.13%
2023/08/28	1	215.00	0	0.00	214.00	1	1,546	0.06%
2023/08/25	1	220.00	0.5	220.00	220.00	0.5	1,537	0.03%
2023/08/24	0	220.00	0	0.00	218.50	0	1,535	0.00%
2023/08/21	1	221.04	0	0.00	222.50	1	1,535	0.07%
2023/08/18	5	226.60	1	225.00	225.00	4	1,527	0.26%
2023/08/17	2	229.25	3	230.83	230.50	-1	1,520	-0.07%
2023/08/15	3	223.00	0	0.00	223.50	3	1,474	0.20%
2023/08/11	1	223.00	3	228.00	223.50	-2	1,452	-0.14%
2023/08/10	0	0.00	1.1	228.45	228.00	-1.1	1,439	-0.08%
2023/08/09	5	226.10	0	0.00	225.50	5	1,439	0.35%
2023/08/08	2	232.50	1	232.50	232.00	1	1,415	0.07%
2023/08/07	0	0.00	6	230.92	234.00	-6	1,407	-0.43%
2023/08/04	0	0.00	1	223.50	225.50	-1	1,365	-0.07%
2023/08/02	2	222.00	4	223.13	221.00	-2	1,351	-0.15%
2023/08/01	1	223.00	2.1	224.48	222.00	-1.1	1,331	-0.08%
2023/07/31	2	221.00	6	222.25	220.50	-4	1,313	-0.30%
2023/07/28	0	0.00	1	216.00	216.00	-1	1,295	-0.08%
2023/07/25	1	211.00	0	0.00	211.00	1	1,294	0.08%
2023/07/24	1	212.00	0.3	212.00	212.50	0.7	1,296	0.05%
2023/07/20	1	210.00	2	213.50	213.50	-1	1,303	-0.08%
2023/07/19	0	0.00	1	211.50	209.50	-1	1,297	-0.08%
2023/07/14	0.5	209.00	0	211.50	210.50	0.5	1,257	0.04%
2023/07/13	5	206.71	0	0.00	207.00	5	1,254	0.40%
2023/07/12	1.4	220.00	0	0.00	219.50	1.4	1,218	0.12%
2023/07/10	0	0.00	1	225.50	225.00	-1	1,188	-0.08%
2023/07/07	1	223.50	0	0.00	223.50	1	1,167	0.09%
2023/07/06	1	223.00	0	0.00	225.50	1	1,163	0.09%
2023/07/05	0	0.00	1.2	225.09	225.00	-1.2	1,156	-0.10%
2023/07/04	1	219.50	0	0.00	223.00	1	1,141	0.09%
2023/07/03	0	221.00	0	0.00	220.00	0	1,131	0.00%
2023/06/29	0	219.50	0	0.00	218.00	0	1,157	0.00%
2023/06/27	1	218.50	15	218.53	218.50	-14	1,226	-1.14%
2023/06/26	0	217.00	0	0.00	217.00	0	1,305	0.00%
2023/06/21	0	0.00	2	218.00	217.50	-2	1,335	-0.15%
2023/06/20	2	214.01	0	0.00	213.50	2	1,329	0.15%
2023/06/19	2.1	218.30	0	0.00	217.50	2.1	1,317	0.16%
2023/06/16	11.1	221.54	0	0.00	220.00	11.1	1,323	0.84%
2023/06/15	1	234.99	1	234.05	234.50	0	1,272	0.00%
2023/06/14	3	234.53	1	238.00	236.50	2	1,301	0.16%
2023/06/13	0	0.00	1	234.00	233.00	-1	1,291	-0.08%
2023/06/05	1	224.00	0	0.00	223.50	1	1,285	0.08%
2023/06/02	1	225.00	1.1	226.45	224.50	-0.1	1,286	-0.01%
2023/05/26	1	228.00	0	0.00	224.50	1	1,282	0.08%
2023/05/25	0.1	224.50	0	0.00	226.50	0.1	1,290	0.01%
2023/05/24	0	0.00	1	224.50	223.00	-1	1,287	-0.08%
2023/05/22	0	0.00	1	218.50	220.00	-1	1,303	-0.08%
2023/05/19	1	220.00	0	0.00	219.00	1	1,304	0.08%
2023/05/05	3	223.50	3	225.83	223.50	0	1,335	0.00%
2023/04/28	89	216.29	0	0.00	216.50	89	1,385	6.42%
2023/04/27	0	0.00	1	217.00	215.50	-1	1,376	-0.07%
2023/04/26	171	212.82	1	208.50	215.00	170	1,368	12.43%	大買/鉅額交易
2023/04/24	0	0.00	1	215.50	215.00	-1	1,373	-0.07%
2023/04/21	1	212.50	0	0.00	212.00	1	1,416	0.07%
2023/04/19	0	0.00	19	211.50	211.50	-19	1,406	-1.35%
2023/04/18	0	0.00	1	209.50	210.00	-1	1,395	-0.07%
2023/04/17	3	213.67	0	0.00	212.50	3	1,382	0.22%
2023/04/13	0	0.00	1	218.00	216.50	-1	1,352	-0.07%
2023/04/12	0	0.00	13	212.38	214.00	-13	1,332	-0.98%
2023/04/06	1	209.00	2	209.50	210.00	-1	1,310	-0.08%
2023/03/31	0	0.00	1	211.50	211.50	-1	1,308	-0.08%
2023/03/30	0	0.00	6	210.92	210.50	-6	1,303	-0.46%
2023/03/29	1	208.50	0	0.00	207.00	1	1,291	0.08%
2023/03/28	2	206.75	1	204.50	204.50	1	1,274	0.08%
2023/03/27	13.1	205.95	2	208.50	209.00	11.1	1,234	0.90%
2023/03/24	4	214.50	0	0.00	214.50	4	1,143	0.35%
2023/03/23	0	0.00	0.1	239.00	238.00	-0.1	1,106	-0.01%
2023/03/20	1	236.50	0	0.00	236.50	1	1,104	0.09%
2023/03/17	0	0.00	1	226.00	228.00	-1	1,073	-0.09%
2023/03/16	0	220.50	2	220.50	221.00	-2	1,034	-0.19%
2023/03/10	1	229.00	0	0.00	228.50	1	1,016	0.10%
2023/03/09	0	0.00	0.1	232.00	234.50	-0.1	1,009	-0.01%
2023/03/08	0	0.00	3	233.67	233.50	-3	1,008	-0.30%
2023/03/07	0	0.00	1	234.00	235.00	-1	1,002	-0.10%
2023/03/06	0	0.00	1	232.03	233.00	-1	998	-0.10%
2023/03/03	1	232.50	3	233.00	229.50	-2	991	-0.20%
2023/03/02	0	0.00	3	229.62	230.00	-3	981	-0.31%
2023/03/01	0.8	228.52	1	229.50	229.50	-0.2	978	-0.02%
2023/02/23	0	0.00	5	225.00	225.00	-5	965	-0.52%
2023/02/22	0	0.00	1	223.00	223.50	-1	956	-0.10%
2023/02/21	0	0.00	0.1	222.00	223.00	-0.1	949	-0.01%
2023/02/20	0	0.00	1	219.50	220.00	-1	952	-0.10%
2023/02/16	0	0.00	1.6	218.56	219.50	-1.6	962	-0.17%
2023/02/15	0	0.00	0.1	217.50	216.00	-0.1	977	-0.01%
2023/02/14	0	0.00	0.3	218.00	220.00	-0.3	963	-0.03%
2023/02/13	1	218.00	3	214.88	218.00	-2	945	-0.22%
2023/02/10	1	210.50	1	210.50	210.50	0	918	0.00%
2023/02/09	1	214.50	1	214.50	214.50	0	902	0.00%
2023/02/08	0	0.00	1	214.99	214.50	-1	897	-0.11%
2023/02/07	1	212.50	0	0.00	212.50	1	886	0.11%
2023/02/06	0	0.00	1	210.50	211.00	-1	874	-0.11%
2023/02/02	0	0.00	1	210.50	210.50	-1	855	-0.12%
2023/02/01	1	209.50	5	209.60	210.50	-4	834	-0.48%
2023/01/31	3	205.50	4	205.50	206.00	-1	807	-0.12%
2023/01/30	1	203.00	0	0.00	204.50	1	786	0.13%
2023/01/16	0	0.00	1	196.02	196.50	-1	753	-0.14%
2023/01/13	1	200.00	1	196.00	195.50	0	748	0.00%
2023/01/12	2	197.50	2.1	198.19	199.00	-0.1	757	-0.01%
2023/01/11	1.1	196.91	6	196.83	197.00	-4.9	728	-0.67%
2023/01/10	2.1	187.53	0	0.00	188.00	2.1	671	0.32%
2022/12/28	0	0.00	6	177.00	177.50	-6	668	-0.90%
2022/12/22	187	186.65	0	0.00	186.50	187	665	28.09%	大買/鉅額交易
2022/12/19	6	189.00	0	0.00	188.00	6	651	0.92%
2022/12/16	36	185.35	0	0.00	186.00	36	634	5.67%
2022/12/15	0	0.00	3	183.00	184.00	-3	626	-0.48%
2022/12/14	0	0.00	0.4	180.00	182.00	-0.4	627	-0.06%
2022/12/13	1	180.50	1	181.50	179.00	0	630	0.00%
2022/12/12	1	189.00	1	187.00	189.00	0	606	0.00%
2022/12/09	1	189.00	0	0.00	188.50	1	620	0.16%
2022/12/06	0	0.00	1	187.00	186.50	-1	730	-0.14%
2022/12/05	0	0.00	2	185.75	187.00	-2	718	-0.28%
2022/12/02	0	0.00	5	180.50	181.50	-5	701	-0.71%
2022/12/01	0	0.00	11	180.50	180.00	-11	694	-1.58%
2022/11/28	0.2	176.00	1	173.50	176.00	-0.8	667	-0.12%
2022/11/23	0.4	175.00	1	175.00	175.00	-0.6	651	-0.09%
2022/11/22	1	174.00	1	174.50	175.50	0	647	0.00%
2022/11/21	0	0.00	1	173.50	173.50	-1	641	-0.16%
2022/11/16	0	0.00	0.2	175.45	173.50	-0.2	623	-0.02%
2022/11/15	1	172.00	2	171.75	172.00	-1	603	-0.17%
2022/11/14	0	0.00	1	167.00	167.00	-1	581	-0.17%
2022/11/08	0	0.00	4	152.00	151.00	-4	543	-0.74%
2022/10/28	0	143.00	0	0.00	142.50	0	560	0.01%
2022/10/27	0	0.00	1	144.50	144.00	-1	563	-0.18%
2022/10/21	0	0.00	1	143.50	143.50	-1	557	-0.18%
2022/10/20	1	141.00	0	0.00	146.00	1	557	0.18%
2022/10/11	1	146.00	0	0.00	144.00	1	573	0.17%
2022/10/07	0	0.00	1	153.00	154.00	-1	567	-0.18%
2022/10/05	0	0.00	1	156.50	156.00	-1	576	-0.17%
2022/09/29	0	0.00	1	149.00	148.50	-1	580	-0.17%
2022/09/26	0	0.00	0.1	161.00	158.00	-0.1	590	-0.01%
2022/09/23	1	164.00	0	0.00	164.50	1	591	0.17%
2022/09/22	1	165.00	2	163.25	165.50	-1	603	-0.17%
2022/09/20	1	164.00	0	0.00	163.50	1	635	0.16%
2022/09/19	0	0.00	1	169.50	166.50	-1	643	-0.16%
2022/09/15	2	177.00	0	179.50	175.50	2	634	0.31%
2022/09/14	4	179.13	2	180.00	181.50	2	618	0.32%
2022/09/07	0	0.00	1	155.50	154.50	-1	521	-0.19%
2022/08/29	0	0.00	1	158.00	157.50	-1	600	-0.17%
2022/08/25	1	160.50	0	0.00	160.00	1	597	0.17%
2022/08/12	0	0.00	5	161.00	162.50	-5	594	-0.84%
2022/08/11	0	0.00	0.1	156.00	158.00	-0.1	584	-0.02%
2022/08/10	0	0.00	5	153.50	153.50	-5	579	-0.86%
2022/08/09	0.1	152.50	0	0.00	154.00	0.1	578	0.02%
2022/08/08	0	0.00	5	150.50	151.00	-5	579	-0.86%
2022/08/04	1	147.00	0	0.00	147.50	1	581	0.17%
2022/08/03	0	0.00	2	149.00	148.50	-2	582	-0.34%
2022/07/26	1	149.00	0	0.00	149.00	1	586	0.17%
2022/07/21	0	0.00	2.1	146.50	148.50	-2.1	573	-0.37%
2022/07/20	2	145.50	1	145.00	145.00	1	575	0.17%
2022/07/19	1	141.00	0	0.00	143.00	1	574	0.17%
2022/07/18	0	0.00	453	143.08	143.00	-453	575	-78.67%	大賣/鉅額交易
2022/07/15	5	139.50	0	0.00	140.00	5	576	0.87%
2022/07/08	5	140.00	0	0.00	140.00	5	591	0.85%
2022/07/07	6	134.17	0	0.00	135.50	6	584	1.03%
2022/07/06	1	135.00	0	0.00	131.50	1	583	0.17%
2022/07/05	2.1	137.43	0	0.00	137.00	2.1	579	0.36%
2022/07/04	1	142.00	0	0.00	137.50	1	578	0.17%
2022/07/01	1	145.00	0	0.00	142.00	1	584	0.17%
2022/06/30	1.2	145.07	0	0.00	147.50	1.2	584	0.20%
2022/06/29	1.2	152.33	1	151.50	151.00	0.2	575	0.03%
2022/06/27	0	172.00	3	170.17	169.50	-3	548	-0.55%
2022/06/24	1	170.00	0	0.00	169.00	1	545	0.18%
2022/06/23	1	172.00	3	170.50	170.50	-2	547	-0.37%
2022/06/22	1	174.00	0	0.00	174.00	1	548	0.18%
2022/06/21	2	177.50	0	0.00	177.50	2	556	0.36%
2022/06/16	1	189.00	2	185.25	183.00	-1	567	-0.18%
2022/06/15	1	188.00	2	189.00	186.00	-1	595	-0.17%
2022/06/14	0	0.00	0.1	183.50	184.50	-0.1	572	-0.01%
2022/06/10	0	0.00	1	180.50	181.00	-1	567	-0.18%
2022/06/07	0	0.00	2	180.25	179.50	-2	610	-0.33%
2022/06/06	0	0.00	1	180.00	180.00	-1	643	-0.16%
2022/05/31	1	179.00	0.3	180.50	180.50	0.7	655	0.11%
2022/05/30	1	179.50	0	0.00	180.50	1	654	0.15%
2022/05/12	0.1	173.50	0	0.00	171.50	0.1	690	0.01%
2022/05/11	1.1	176.00	0	0.00	175.50	1.1	687	0.16%
2022/05/09	0.1	177.00	0	0.00	177.00	0.1	686	0.01%
2022/05/06	1	178.50	0	0.00	179.50	1	690	0.14%
2022/04/25	0	0.00	0.6	180.00	179.50	-0.6	700	-0.09%
2022/04/22	0	0.00	1	184.50	185.00	-1	690	-0.14%
2022/04/21	1	181.50	2	185.25	186.50	-1	685	-0.15%
2022/04/20	83	178.50	1	181.50	178.50	82	681	12.03%
2022/04/12	2.1	177.58	0	0.00	178.50	2.1	724	0.29%
2022/03/31	2	196.00	0	0.00	195.00	2	766	0.26%
2022/03/30	0	0.00	1	197.00	197.00	-1	772	-0.13%
2022/03/29	1	198.00	0	0.00	197.00	1	803	0.12%
2022/03/28	3	199.83	5	199.00	200.00	-2	817	-0.24%
2022/03/25	0	0.00	1	199.50	199.50	-1	836	-0.12%
2022/03/24	0	0.00	2	197.00	197.50	-2	864	-0.23%
2022/03/22	3	194.00	4	194.38	195.00	-1	893	-0.11%
2022/03/21	2	194.00	0	0.00	194.50	2	890	0.22%
2022/03/18	0	0.00	1	190.50	192.50	-1	888	-0.11%
2022/03/17	0	0.00	1	190.00	189.50	-1	848	-0.12%
2022/03/15	1	185.50	0	0.00	187.50	1	850	0.12%
2022/03/14	0	0.00	3	190.00	189.00	-3	855	-0.35%
2022/03/11	0	0.00	1	190.00	189.00	-1	860	-0.12%
2022/03/10	0	0.00	1.1	186.45	186.00	-1.1	851	-0.13%
2022/03/09	0.1	182.50	4.1	182.64	184.00	-4	843	-0.47%
2022/03/08	4	172.88	0	0.00	173.00	4	817	0.49%
2022/03/01	0	0.00	5	176.40	176.50	-5	828	-0.60%
2022/02/25	0	0.00	1	174.50	176.00	-1	847	-0.12%
2022/02/24	1	172.50	1	173.50	173.00	0	850	0.00%
2022/02/23	1	176.00	0	0.00	176.00	1	842	0.12%
2022/02/22	2	175.75	0	0.00	175.00	2	841	0.24%
2022/02/18	0	0.00	1	180.50	179.50	-1	842	-0.12%
2022/02/14	0	0.00	1	177.50	178.00	-1	885	-0.11%
2022/02/09	0	0.00	1	180.00	180.50	-1	895	-0.11%
2022/01/24	1	175.50	0	0.00	177.00	1	895	0.11%
2022/01/21	2	177.50	1	177.00	177.00	1	889	0.11%
2022/01/20	1	181.50	0	0.00	181.00	1	879	0.11%
2022/01/17	0	0.00	0	186.00	184.50	0	868	0.00%
2022/01/14	0.1	184.50	0	0.00	183.50	0.1	871	0.01%
2022/01/11	0	0.00	2	182.50	182.00	-2	875	-0.23%
2022/01/07	1	185.00	0	0.00	186.00	1	875	0.11%
2022/01/06	1	188.00	2	189.00	188.50	-1	865	-0.12%
2022/01/05	1	183.50	3	184.50	184.50	-2	843	-0.24%
2022/01/04	3	184.50	11	184.68	186.00	-8	834	-0.96%
2022/01/03	2	178.50	0	0.00	178.50	2	800	0.25%
2021/12/30	0	0.00	4	182.88	181.50	-4	796	-0.50%
2021/12/29	0	0.00	1	178.50	179.00	-1	771	-0.13%
2021/12/28	1	177.00	0	0.00	177.00	1	765	0.13%
2021/12/27	1	177.00	0	0.00	177.00	1	760	0.13%
2021/12/24	2	176.75	1	177.50	178.00	1	764	0.13%
2021/12/23	0	0.00	1	174.50	174.50	-1	755	-0.13%
2021/12/22	1	170.50	0	0.00	171.50	1	724	0.14%
2021/12/21	1	170.00	0	0.00	170.00	1	700	0.14%
2021/12/20	4	170.75	0	0.00	171.50	4	682	0.59%
2021/12/17	1	170.00	0	0.00	171.00	1	661	0.15%
2021/12/16	4	171.00	0	0.00	171.00	4	653	0.61%
2021/12/08	2.1	173.29	0	0.00	173.00	2.1	628	0.34%
2021/12/07	1	173.00	0	0.00	174.50	1	613	0.16%
2021/12/06	4	173.88	5	173.60	173.50	-1	601	-0.16%
2021/12/03	2	177.50	0	0.00	177.00	2	593	0.34%
2021/12/02	2	177.75	1	181.00	179.00	1	585	0.17%
2021/11/30	1	176.50	0	0.00	178.50	1	590	0.17%
2021/11/29	1	174.50	0	0.00	177.50	1	587	0.17%
2021/11/25	2	178.25	0	0.00	178.50	2	587	0.34%
2021/11/24	6	180.83	0	0.00	180.00	6	580	1.03%
2021/11/23	2	186.00	0	0.00	186.00	2	563	0.35%
2021/11/19	0	0.00	1	189.50	190.00	-1	572	-0.17%
2021/11/18	2	188.75	0	0.00	188.00	2	572	0.35%
2021/11/16	0	0.00	1	190.50	190.50	-1	571	-0.18%
2021/11/15	1	186.50	0	0.00	187.00	1	574	0.17%
2021/11/11	0	0.00	3.1	189.42	190.00	-3.1	588	-0.53%
2021/11/09	2	184.50	0	0.00	184.50	2	585	0.34%
2021/11/03	0	0.00	1	183.00	182.50	-1	668	-0.15%
2021/11/02	0	0.00	2	182.00	182.00	-2	672	-0.30%
2021/11/01	1	180.50	0	0.00	181.50	1	677	0.15%
2021/10/22	0	0.00	0.1	183.64	184.00	-0.1	748	-0.01%
2021/10/20	2	180.00	0	0.00	184.00	2	744	0.27%
2021/10/18	1	178.50	1	178.00	177.50	0	754	0.00%
2021/10/14	1	177.00	0	0.00	176.00	1	768	0.13%
2021/10/13	1	177.00	0	0.00	177.00	1	777	0.13%
2021/10/12	0	0.00	1	182.00	182.00	-1	775	-0.13%
2021/10/01	0.1	174.00	0	0.00	173.00	0.1	853	0.01%
2021/09/30	1	175.50	0	0.00	177.00	1	850	0.12%
2021/09/27	0	0.00	10	173.00	171.50	-10	866	-1.15%
2021/09/24	3	174.50	0	0.00	174.50	3	868	0.35%
2021/09/23	4.2	172.79	0	0.00	172.00	4.2	857	0.49%
2021/09/08	2	183.00	0	0.00	182.50	2	1,018	0.20%
2021/09/07	1	186.00	0	0.00	186.50	1	1,050	0.10%
2021/09/03	2	191.25	1	191.50	192.00	1	1,118	0.09%
2021/09/02	0	0.00	1	194.50	194.00	-1	1,129	-0.09%
2021/08/31	0	0.00	1.1	197.03	199.00	-1.1	1,150	-0.09%
2021/08/26	0	0.00	1	197.98	195.00	-1	1,194	-0.08%
2021/08/25	1	192.50	1	192.00	193.00	0	1,210	0.00%
2021/08/20	10	185.50	0	0.00	188.50	10	1,219	0.82%
2021/08/19	1	190.00	0	0.00	186.00	1	1,220	0.08%
2021/08/18	0.1	188.00	11	183.59	192.50	-10.9	1,219	-0.89%
2021/08/17	1	191.50	0	0.00	191.50	1	1,206	0.08%
2021/08/16	1.1	191.20	0	0.00	192.00	1.1	1,199	0.09%
2021/08/13	1	198.50	1.1	200.00	197.50	-0.1	1,189	-0.01%
2021/08/12	1	202.00	0.1	203.00	203.50	0.9	1,181	0.08%
2021/08/11	0.3	204.00	3.1	205.66	206.00	-2.8	1,170	-0.24%
2021/08/10	4.1	196.22	0	0.00	197.50	4.1	1,137	0.36%
2021/08/09	0	192.00	0	0.00	191.00	0	1,154	0.00%
2021/08/04	1	195.00	0	0.00	194.50	1	1,251	0.08%
2021/08/02	3.1	191.68	0	0.00	192.00	3.1	1,270	0.24%
2021/07/30	1.1	195.65	0	0.00	195.50	1.1	1,267	0.09%
2021/07/29	1.1	199.06	0	0.00	198.50	1.1	1,265	0.09%
2021/07/28	0	200.75	0	0.00	199.50	0	1,283	0.00%
2021/07/26	1.1	200.05	2	200.50	200.50	-0.9	1,354	-0.07%
2021/07/22	0	0.00	0.3	203.00	201.00	-0.3	1,361	-0.02%
2021/07/20	2	203.00	0	0.00	202.50	2	1,380	0.14%
2021/07/19	1	205.00	0	0.00	206.00	1	1,392	0.07%
2021/07/15	1	209.50	2	209.00	211.00	-1	1,458	-0.07%
2021/07/14	2	206.50	0	0.00	207.00	2	1,453	0.14%
2021/07/13	0	0.00	2	211.50	209.50	-2	1,448	-0.14%
2021/07/12	0	0.00	1	206.00	206.00	-1	1,441	-0.07%
2021/07/09	1	206.50	1	206.00	206.50	0	1,449	0.00%
2021/07/08	0	0.00	2	209.00	208.00	-2	1,484	-0.13%
2021/07/07	0	0.00	2	210.50	209.00	-2	1,539	-0.13%
2021/07/02	6.1	209.01	0	0.00	209.00	6.1	1,701	0.36%
2021/07/01	3.1	210.01	0	0.00	209.00	3.1	1,707	0.18%
2021/06/29	3	213.67	3	213.00	213.50	0	1,721	0.00%
2021/06/25	0	0.00	2	215.00	216.00	-2	1,722	-0.12%
2021/06/24	2	213.50	0	0.00	214.00	2	1,729	0.12%
2021/06/23	6	210.08	0	0.00	211.50	6	1,736	0.35%
2021/06/22	4.2	210.32	0	0.00	210.00	4.2	1,761	0.24%
2021/06/21	0	220.00	1	217.00	216.00	-1	1,752	-0.06%
2021/06/18	2	223.01	0	0.00	222.00	2	1,741	0.12%
2021/06/17	6	237.67	7	237.86	237.50	-1	1,707	-0.06%
2021/06/16	10	243.25	13	241.38	239.50	-3	1,668	-0.18%
2021/06/15	2	241.50	0	0.00	242.50	2	1,664	0.12%
2021/06/10	4	234.50	0	0.00	235.50	4	1,619	0.25%
2021/06/09	1	232.01	0	0.00	232.00	1	1,626	0.06%
2021/06/04	3	237.83	0	0.00	238.00	3	1,630	0.18%
2021/06/03	4	238.38	3	238.00	241.00	1	1,637	0.06%
2021/06/02	6	235.08	2	235.50	236.00	4	1,627	0.25%
2021/05/28	1	230.50	0	0.00	233.00	1	1,636	0.06%
2021/05/27	0	0.00	2	228.50	231.00	-2	1,637	-0.12%
2021/05/25	5	227.10	0	0.00	228.00	5	1,646	0.30%
2021/05/24	3	225.67	0	0.00	226.00	3	1,652	0.18%
2021/05/21	2	227.50	1	228.00	227.50	1	1,664	0.06%
2021/05/20	2	224.50	0	0.00	225.00	2	1,675	0.12%
2021/05/19	6	224.51	0	0.00	224.50	6	1,686	0.36%
2021/05/18	2	224.50	0	0.00	225.50	2	1,695	0.12%
2021/05/17	0	0.00	10	210.00	214.50	-10	1,701	-0.59%
2021/05/14	1	226.00	4	224.75	223.00	-3	1,674	-0.18%
2021/05/12	0	0.00	9	216.56	217.50	-9	1,634	-0.55%
2021/05/11	0	0.00	4	225.00	224.00	-4	1,588	-0.25%
2021/05/10	0	0.00	1	233.00	232.00	-1	1,573	-0.06%
2021/05/07	1	234.00	0	0.00	234.00	1	1,578	0.06%
2021/05/06	1.2	231.67	0	0.00	228.50	1.2	1,595	0.08%
2021/05/05	2	232.50	0	0.00	229.00	2	1,596	0.13%
2021/05/04	0.5	228.40	2	228.00	228.00	-1.5	1,601	-0.09%
2021/05/03	5.3	238.47	0	0.00	233.50	5.3	1,583	0.33%
2021/04/28	1	247.00	1	246.50	246.50	0	1,722	0.00%
2021/04/27	4	251.50	0	0.00	249.00	4	1,756	0.23%
2021/04/26	0.2	247.50	0	0.00	248.00	0.2	1,788	0.01%
2021/04/22	6	248.00	1.2	245.59	245.00	4.9	1,900	0.26%
2021/04/21	2	251.50	6	251.75	250.50	-4	1,878	-0.21%
2021/04/20	1	256.50	1	253.00	257.00	0	1,871	0.00%
2021/04/19	0	0.00	1	257.00	256.50	-1	1,878	-0.05%
2021/04/16	0	0.00	1	264.50	261.00	-1	1,867	-0.05%
2021/04/15	5	261.90	60	262.51	262.50	-55	1,857	-2.96%
2021/04/14	2	255.52	159	257.87	261.50	-157	1,870	-8.39%	大賣/鉅額交易
2021/04/13	4	263.88	1	260.00	260.50	3	1,838	0.16%
2021/04/12	6	271.75	1	273.00	268.50	5	1,789	0.28%
2021/04/09	7	266.50	2	265.00	265.00	5	1,747	0.29%
2021/04/08	0	0.00	7.1	259.58	266.50	-7.1	1,697	-0.42%
2021/04/07	2	252.50	1	253.00	253.50	1	1,623	0.06%
2021/04/06	2.1	252.00	1	251.50	251.00	1.1	1,615	0.07%
2021/04/01	2	250.00	2	248.50	248.50	0	1,603	0.00%
2021/03/31	3	247.50	1	248.00	247.50	2	1,597	0.13%
2021/03/30	0	0.00	10	246.00	246.50	-10	1,603	-0.62%
2021/03/29	0	0.00	6	247.17	246.00	-6	1,604	-0.37%
2021/03/26	1	247.50	11.2	245.72	247.50	-10.2	1,604	-0.64%
2021/03/25	2.3	249.27	1	246.50	247.50	1.3	1,598	0.08%
2021/03/24	1	243.50	2.2	244.27	244.50	-1.2	1,567	-0.08%
2021/03/23	0.2	243.00	5	241.50	243.50	-4.8	1,542	-0.31%
2021/03/22	4	242.00	0	0.00	243.50	4	1,539	0.26%
2021/03/19	219	243.50	4	242.63	243.50	215	1,534	14.01%	大買/鉅額交易
2021/03/18	2	238.50	1	240.00	240.50	1	1,521	0.07%
2021/03/15	1	236.50	0	0.00	235.50	1	1,561	0.06%
2021/03/12	0.1	231.50	0	0.00	233.00	0.1	1,550	0.00%
2021/03/11	0.1	228.50	1	229.50	229.50	-0.9	1,558	-0.06%
2021/03/10	0.1	232.00	0	0.00	230.50	0.1	1,548	0.01%
2021/03/09	5	229.70	1.1	229.64	230.00	3.9	1,555	0.25%
2021/03/08	0	0.00	1	233.50	233.50	-1	1,543	-0.06%
2021/03/05	3	232.50	0	0.00	233.00	3	1,558	0.19%
2021/03/04	7	234.86	1	235.50	235.00	6	1,561	0.38%
2021/03/03	1	233.00	4	234.75	235.50	-3	1,566	-0.19%
2021/03/02	1	238.50	0	0.00	236.50	1	1,570	0.06%
2021/02/26	1	237.00	0	0.00	237.00	1	1,583	0.06%
2021/02/25	3	237.67	4	238.63	239.00	-1	1,603	-0.06%
2021/02/24	2	238.50	0	0.00	238.50	2	1,665	0.12%
2021/02/23	2	240.00	1	240.00	240.50	1	1,669	0.06%
2021/02/22	24	243.79	1	242.00	242.50	23	1,666	1.38%
2021/02/18	0	0.00	10	243.00	244.00	-10	1,702	-0.59%
2021/02/05	1.3	239.60	2	240.25	240.00	-0.8	1,776	-0.04%
2021/02/04	0	0.00	2	240.00	239.00	-2	1,778	-0.11%
2021/02/03	0.1	240.50	0	0.00	239.00	0.1	1,784	0.00%
2021/02/02	0.3	243.00	0	0.00	242.00	0.3	1,793	0.02%
2021/02/01	1	235.00	1	239.00	239.50	0	1,795	0.00%
2021/01/29	0	0.00	3	240.17	239.00	-3	1,800	-0.17%
2021/01/28	4	240.38	1	239.00	239.00	3	1,789	0.17%
2021/01/27	2	246.50	0	0.00	246.00	2	1,764	0.11%
2021/01/26	0	249.50	0	0.00	248.50	0	1,751	0.00%
2021/01/25	8	251.13	4	250.38	250.50	4	1,721	0.23%
2021/01/22	7	253.00	15	255.37	253.50	-8	1,697	-0.47%
2021/01/21	16.1	252.05	19	250.58	254.00	-2.9	1,640	-0.18%
2021/01/20	0.1	241.50	1	240.00	242.00	-0.9	1,510	-0.06%
2021/01/19	15	240.17	1	240.00	239.50	14	1,471	0.95%
2021/01/18	1.2	236.33	7	236.29	238.50	-5.8	1,428	-0.41%
2021/01/15	24	233.46	14	234.96	232.00	10	1,368	0.73%
2021/01/14	4	223.63	0	0.00	224.00	4	1,307	0.31%
2021/01/13	0	0.00	9	221.89	222.00	-9	1,286	-0.70%
2021/01/12	3	218.83	0	0.00	216.50	3	1,266	0.24%
2021/01/11	7	220.36	5	222.00	222.00	2	1,251	0.16%
2021/01/08	7	219.71	2	220.00	220.50	5	1,251	0.40%
2021/01/07	2	219.00	9	220.33	221.00	-7	1,247	-0.56%
2021/01/06	1	218.00	1	216.00	216.50	0	1,226	0.00%
2021/01/04	0	0.00	13	218.38	219.50	-13	1,215	-1.07%
2020/12/31	3	216.00	0	0.00	216.00	3	1,203	0.25%
2020/12/30	1	216.00	0	0.00	216.00	1	1,201	0.08%
2020/12/28	4	215.50	0	0.00	214.50	4	1,193	0.34%
2020/12/24	1	210.50	1	210.50	209.50	0	1,179	0.00%
2020/12/23	2	210.50	0	0.00	210.50	2	1,174	0.17%
2020/12/22	3	209.50	1	211.50	209.50	2	1,184	0.17%
2020/12/17	0	0.00	1	215.00	215.00	-1	1,200	-0.08%
2020/12/16	2	215.00	0	0.00	216.50	2	1,201	0.17%
2020/12/15	1	214.00	2	214.00	214.00	-1	1,204	-0.08%
2020/12/14	0	0.00	1	215.00	217.00	-1	1,211	-0.08%
2020/12/11	5	216.60	0	0.00	215.00	5	1,219	0.41%
2020/12/09	3	228.00	1	228.00	229.50	2	1,142	0.18%
2020/12/04	0	0.00	1	226.00	226.50	-1	1,141	-0.09%
2020/12/03	1	225.50	1	227.50	225.50	0	1,140	0.00%
2020/12/02	0	0.00	1	229.50	228.50	-1	1,136	-0.09%
2020/12/01	0	0.00	2	227.00	227.00	-2	1,140	-0.18%
2020/11/30	1	230.00	0	0.00	228.50	1	1,128	0.09%
2020/11/27	7	228.57	1	228.50	229.00	6	1,114	0.54%
2020/11/26	2	227.00	0	0.00	228.50	2	1,104	0.18%
2020/11/25	0	0.00	6	225.17	223.50	-6	1,087	-0.55%
2020/11/23	14	219.68	36	218.36	222.00	-22	1,100	-2.00%
2020/11/20	0	0.00	22	214.00	214.00	-22	1,129	-1.95%
2020/11/19	0.1	216.50	1	216.00	216.00	-0.9	1,129	-0.08%
2020/11/17	0	0.00	26	215.31	213.50	-26	1,098	-2.37%
2020/11/16	28	213.45	25	215.20	215.00	3	1,117	0.27%
2020/11/13	0	0.00	4	210.50	210.00	-4	1,103	-0.36%
2020/11/12	1	203.50	1	203.00	202.50	0	1,057	0.00%
2020/11/10	0	0.00	2	205.50	205.50	-2	1,078	-0.19%
2020/11/09	0	0.00	5	205.80	207.00	-5	1,079	-0.46%
2020/11/06	0	0.00	2	204.00	203.50	-2	1,075	-0.19%
2020/11/05	2	200.00	1	200.50	201.00	1	1,097	0.09%
2020/10/30	0	0.00	1	200.50	198.50	-1	1,152	-0.09%
2020/10/27	3	198.33	0	0.00	198.00	3	1,154	0.26%
2020/10/22	0	0.00	3	203.00	201.00	-3	1,201	-0.25%
2020/10/20	0	0.00	3	202.00	202.50	-3	1,225	-0.24%
2020/10/15	0	0.00	1	203.50	201.50	-1	1,281	-0.08%
2020/10/14	0	0.00	1	201.50	202.00	-1	1,289	-0.08%
2020/10/13	0	0.00	1	200.00	199.50	-1	1,297	-0.08%
2020/10/12	1	198.00	1	198.00	197.50	0	1,321	0.00%
2020/10/06	1	195.50	0	0.00	195.50	1	1,510	0.07%
2020/09/29	0	0.00	3	193.50	192.50	-3	1,561	-0.19%
2020/09/25	5	192.70	0	0.00	191.50	5	1,583	0.32%
2020/09/24	1	195.00	2	194.00	193.50	-1	1,580	-0.06%
2020/09/23	0	0.00	1	198.00	198.00	-1	1,580	-0.06%
2020/09/22	1	199.00	0	0.00	199.00	1	1,581	0.06%
2020/09/21	0	0.00	1	200.50	200.00	-1	1,582	-0.06%
2020/09/18	3	201.50	0	0.00	201.00	3	1,601	0.19%
2020/09/17	1	199.50	0	201.00	200.00	1	1,618	0.06%
2020/09/16	1	201.50	0	0.00	201.50	1	1,627	0.06%
2020/09/15	1	200.50	0	0.00	201.50	1	1,658	0.06%
2020/09/14	0	0.00	1	203.50	204.50	-1	1,698	-0.06%
2020/09/11	1	201.50	0	0.00	200.50	1	1,707	0.06%
2020/09/09	5	198.00	0	0.00	198.50	5	1,870	0.27%
2020/09/08	1	200.00	0	0.00	200.00	1	1,911	0.05%
2020/09/04	1	199.00	0	0.00	201.50	1	1,983	0.05%
2020/09/02	0	0.00	1	206.00	204.50	-1	2,004	-0.05%
2020/08/31	0	0.00	1	208.00	206.00	-1	2,035	-0.05%
2020/08/28	4	205.00	52	204.03	204.50	-48	2,052	-2.34%
2020/08/27	2	210.75	0	0.00	209.00	2	2,053	0.10%
2020/08/26	34	209.32	44	213.66	210.50	-10	2,040	-0.49%
2020/08/25	7	202.79	1	204.00	204.50	6	1,964	0.31%
2020/08/24	1	200.50	0	0.00	201.00	1	2,004	0.05%
2020/08/21	52	199.36	0	0.00	199.50	52	2,027	2.57%
2020/08/20	4	198.63	0	0.00	197.00	4	2,028	0.20%
2020/08/19	10	203.50	6	207.50	203.50	4	2,029	0.20%
2020/08/18	5	204.50	0	0.00	203.50	5	2,111	0.24%
2020/08/14	2	207.50	0	0.00	207.50	2	2,123	0.09%
2020/08/13	0	0.00	1	213.00	212.00	-1	2,100	-0.05%
2020/08/12	0	0.00	2	211.50	212.00	-2	2,092	-0.10%
2020/08/10	0	0.00	1	212.00	213.00	-1	2,133	-0.05%
2020/08/07	0	0.00	10	209.00	208.50	-10	2,124	-0.47%
2020/08/05	1	210.50	1	211.00	212.00	0	2,159	0.00%
2020/08/04	1	206.50	0	0.00	207.50	1	2,149	0.05%
2020/07/29	1	204.00	0	0.00	203.50	1	2,150	0.05%
2020/07/28	1	213.50	1	212.50	202.50	0	2,146	0.00%
2020/07/27	150	209.55	0	0.00	210.00	150	2,117	7.08%	大買/鉅額交易
2020/07/24	1	205.00	0	0.00	204.50	1	2,083	0.05%
2020/07/22	0	0.00	1	211.00	209.00	-1	2,053	-0.05%
2020/07/21	1	209.50	4	209.50	209.50	-3	2,044	-0.15%
2020/07/20	1	209.50	0	0.00	209.50	1	2,011	0.05%
2020/07/17	0	0.00	1	213.00	213.00	-1	2,008	-0.05%
2020/07/15	4	219.38	3.6	217.83	214.50	0.4	1,991	0.02%
2020/07/14	1	220.00	8	219.63	219.50	-7	1,974	-0.35%
2020/07/13	13	221.23	9.3	219.73	219.50	3.7	1,937	0.19%
2020/07/10	3	206.50	0	0.00	206.00	3	1,858	0.16%
2020/07/09	2	210.00	4	209.75	209.00	-2	1,866	-0.11%
2020/07/08	1	205.50	0	0.00	205.50	1	1,845	0.05%
2020/07/07	1	206.00	0	0.00	206.50	1	1,840	0.05%
2020/07/06	1	208.00	0	0.00	208.00	1	1,838	0.05%
2020/07/03	1	206.00	0	0.00	206.50	1	1,838	0.05%
2020/07/02	1	206.50	2	206.00	207.00	-1	1,860	-0.05%
2020/07/01	5	201.00	0	0.00	201.50	5	1,853	0.27%
2020/06/30	1	201.50	0	0.00	201.00	1	1,850	0.05%
2020/06/29	1	197.50	0	0.00	200.50	1	1,869	0.05%
2020/06/24	1	201.00	50	201.00	201.00	-49	1,859	-2.64%
2020/06/22	2	201.50	0	0.00	201.00	2	1,899	0.11%
2020/06/19	73	205.96	100	206.38	205.50	-27	1,871	-1.44%
2020/06/18	2	208.75	0	0.00	210.00	2	1,847	0.11%
2020/06/17	1	208.50	0	0.00	208.00	1	1,844	0.05%
2020/06/16	0	0.00	102	222.38	224.00	-102	1,760	-5.80%	大賣/鉅額交易
2020/06/15	0	0.00	103	219.24	221.00	-103	1,743	-5.91%	大賣/鉅額交易
2020/06/12	1	217.00	0	217.00	217.00	1	1,715	0.06%
2020/06/11	2	219.50	0	0.00	218.00	2	1,701	0.12%
2020/06/10	2.1	218.19	4	221.75	222.00	-1.9	1,687	-0.11%
2020/06/09	0	0.00	1	218.00	217.00	-1	1,734	-0.06%
2020/06/08	0	0.00	4	217.50	217.00	-4	1,761	-0.23%
2020/06/05	2	212.50	0	0.00	214.00	2	1,765	0.11%
2020/06/04	1	213.50	0	0.00	214.00	1	1,789	0.06%
2020/06/03	1	214.50	1	215.00	215.00	0	1,787	0.00%
2020/06/02	0	0.00	2.1	217.88	215.50	-2.1	1,764	-0.12%
2020/05/29	2	209.25	4	211.75	210.00	-2	1,720	-0.12%
2020/05/28	2	205.00	0	0.00	205.00	2	1,696	0.12%
2020/05/27	1	207.00	2	210.50	208.00	-1	1,695	-0.06%
2020/05/25	0	0.00	3	202.67	209.00	-3	1,647	-0.18%
2020/05/22	0	0.00	10	197.00	197.00	-10	1,548	-0.65%
2020/05/21	1	195.50	4	194.75	195.50	-3	1,528	-0.20%
2020/05/20	3	192.50	0	0.00	191.50	3	1,519	0.20%
2020/05/19	1	194.00	0	0.00	192.00	1	1,534	0.07%
2020/05/18	2	193.00	1	195.00	192.50	1	1,532	0.07%
2020/05/15	4	196.13	7	200.50	195.00	-3	1,520	-0.20%
2020/05/14	0	194.00	1.1	198.60	194.00	-1	1,450	-0.07%
2020/05/13	2	196.50	0	0.00	196.50	2	1,438	0.14%
2020/05/12	3	195.83	8	196.56	197.50	-5	1,436	-0.35%
2020/05/11	3	190.50	0	0.00	190.50	3	1,409	0.21%
2020/05/08	0	0.00	2	191.50	190.00	-2	1,414	-0.14%
2020/05/04	1	186.50	0	0.00	187.00	1	1,431	0.07%
2020/04/30	1	190.00	1	189.00	189.50	0	1,446	0.00%
2020/04/22	1	180.00	0	0.00	183.50	1	1,523	0.07%
2020/04/21	0	0.00	3	184.00	183.00	-3	1,533	-0.20%
2020/04/17	2	188.50	1	190.00	187.00	1	1,596	0.06%
2020/04/15	2	185.25	0	0.00	185.00	2	1,593	0.13%
2020/04/10	0	0.00	1	174.00	175.00	-1	1,575	-0.06%
2020/04/09	0	0.00	1	175.50	174.00	-1	1,602	-0.06%
2020/04/08	1	176.00	0	0.00	175.50	1	1,612	0.06%
2020/04/07	2	173.50	1	173.00	174.50	1	1,612	0.06%
2020/03/31	5	165.50	0	0.00	165.50	5	1,602	0.31%
2020/03/27	1	165.00	1	164.00	161.50	0	1,752	0.00%
2020/03/26	3	160.83	0	0.00	161.00	3	1,875	0.16%
2020/03/25	0	0.00	1	159.00	159.50	-1	1,923	-0.05%
2020/03/24	1	145.50	0	0.00	145.00	1	1,949	0.05%
2020/03/19	11	138.23	0	0.00	131.50	11	1,933	0.57%
2020/03/18	2	148.50	0	0.00	145.00	2	1,926	0.10%
2020/03/13	3	152.83	1	157.00	158.50	2	2,122	0.09%
2020/03/11	2	178.50	0	0.00	177.00	2	2,128	0.09%
2020/03/10	3	175.17	1	175.00	175.50	2	2,110	0.09%
2020/03/09	1	179.50	1	182.00	179.50	0	2,083	0.00%
2020/03/02	0	0.00	0.1	180.00	179.50	-0.1	2,156	0.00%
2020/02/27	3	184.17	3	184.00	183.50	0	2,176	0.00%
2020/02/21	1	191.00	8	188.00	188.00	-7	2,290	-0.31%
2020/02/20	7	188.50	0.5	189.00	189.50	6.5	2,313	0.28%
2020/02/17	0	0.00	2	185.50	186.00	-2	2,487	-0.08%
2020/02/14	1	188.00	26	187.58	188.00	-25	2,511	-1.00%
2020/02/12	0	0.00	150	189.13	189.00	-150	2,538	-5.91%	大賣/鉅額交易
2020/02/11	0	0.00	4	188.13	188.00	-4	2,530	-0.16%
2020/02/10	5	185.00	2	183.00	183.00	3	2,533	0.12%
2020/02/07	2	188.00	0	0.00	185.50	2	2,547	0.08%
2020/02/06	1	190.00	0	0.00	190.00	1	2,546	0.04%
2020/02/05	2	187.50	2	188.00	188.00	0	2,547	0.00%
2020/02/04	2	187.00	2	186.00	187.50	0	2,567	0.00%
2020/02/03	2	183.00	3	184.33	184.50	-1	2,555	-0.04%
2020/01/20	1	198.00	1	198.00	198.00	0	2,470	0.00%
2020/01/15	0	0.00	20	200.50	201.00	-20	2,484	-0.81%
2020/01/14	0	0.00	5	200.40	200.50	-5	2,465	-0.20%
2020/01/13	100	193.22	0	0.00	194.50	100	2,402	4.16%
2020/01/10	200	190.87	0	0.00	190.00	200	2,392	8.36%	大買/鉅額交易
2020/01/07	1	188.00	0	0.00	189.00	1	2,393	0.04%
2020/01/06	0	0.00	2	189.50	190.00	-2	2,419	-0.08%
2020/01/03	156	193.66	0	0.00	193.00	156	2,409	6.48%	大買/鉅額交易
2020/01/02	5	195.40	0	0.00	195.00	5	2,387	0.21%
2019/12/31	1	197.50	2	196.50	196.00	-1	2,367	-0.04%
2019/12/30	1	195.00	0	0.00	194.50	1	2,369	0.04%
2019/12/26	2	196.00	2	196.00	197.50	0	2,349	0.00%
2019/12/25	25	195.66	151	195.27	195.50	-126	2,344	-5.37%	大賣/鉅額交易
2019/12/24	5	200.00	1	200.00	197.50	4	2,337	0.17%
2019/12/23	76	197.34	26	195.35	200.00	50	2,280	2.19%
2019/12/20	3	186.50	1	184.50	189.00	2	2,319	0.09%
2019/12/19	0	0.00	3	186.33	187.50	-3	2,225	-0.13%
2019/12/18	10	182.00	0.3	181.50	182.50	9.7	2,187	0.44%
2019/12/17	2	182.75	2	182.00	183.00	0	2,192	0.00%
2019/12/16	0	0.00	1	182.50	182.00	-1	2,208	-0.05%
2019/12/13	5.3	183.89	1	182.00	182.00	4.3	2,224	0.19%
2019/12/12	2	186.00	22.4	184.65	183.50	-20.4	2,201	-0.92%
2019/12/11	10	179.85	4	178.75	178.50	6	2,112	0.28%
2019/12/10	1	179.00	1	181.50	181.50	0	1,982	0.00%
2019/12/09	101	179.65	4	178.13	180.50	97	1,963	4.94%	大買/
2019/12/06	1	173.00	0	0.00	171.00	1	1,855	0.05%
2019/12/05	0	0.00	1	172.00	173.00	-1	1,852	-0.05%
2019/12/04	1	171.00	0	0.00	171.00	1	1,856	0.05%
2019/11/29	0	0.00	2	174.75	175.50	-2	1,833	-0.11%
2019/11/28	100	174.09	0	0.00	173.50	100	1,842	5.43%
2019/11/27	4	173.25	3	173.33	173.50	1	1,884	0.05%
2019/11/26	1.2	167.79	2	171.75	172.50	-0.8	1,863	-0.04%
2019/11/22	2	168.00	2.2	167.55	167.50	-0.2	1,835	-0.01%
2019/11/20	6	170.67	4	175.63	169.00	2	1,833	0.11%
2019/11/19	5	172.40	4	172.25	173.00	1	1,749	0.06%
2019/11/18	4	173.38	1	180.00	172.00	3	1,733	0.17%
2019/11/15	0	0.00	3	168.33	168.50	-3	1,580	-0.19%
2019/11/14	2	166.00	1	167.00	165.50	1	1,564	0.06%
2019/11/13	1	163.00	0	0.00	167.50	1	1,561	0.06%
2019/11/12	0	0.00	14	165.79	166.00	-14	1,545	-0.91%
2019/11/11	1	160.50	2	162.00	160.00	-1	1,528	-0.07%
2019/11/08	0	0.00	1	163.50	162.50	-1	1,561	-0.06%
2019/11/07	1	161.00	0	0.00	161.00	1	1,565	0.06%
2019/11/05	1	163.00	3	163.00	163.00	-2	1,555	-0.13%
2019/11/01	1	161.50	35	161.03	161.00	-34	1,581	-2.15%
2019/10/31	0	0.00	1	158.50	158.50	-1	1,566	-0.06%
2019/10/28	1	156.50	0	0.00	156.50	1	1,726	0.06%
2019/10/25	9	157.00	0	0.00	156.50	9	1,819	0.49%
2019/10/24	1	156.00	15	158.47	158.00	-14	1,845	-0.76%
2019/10/23	20	156.00	0	0.00	156.00	20	1,853	1.08%
2019/10/18	0	0.00	8	158.00	155.50	-8	1,880	-0.43%
2019/10/17	8	153.50	0	0.00	154.50	8	1,895	0.42%
2019/10/14	20	157.50	0	0.00	157.50	20	1,894	1.06%
2019/10/09	0	0.00	1	161.00	163.00	-1	1,869	-0.05%
2019/10/04	1	161.00	0	0.00	160.50	1	1,940	0.05%
2019/10/03	0	0.00	1	162.00	162.50	-1	2,014	-0.05%
2019/10/01	2	165.50	0	0.00	164.00	2	2,105	0.09%
2019/09/27	1	168.50	1	164.50	164.50	0	2,136	0.00%
2019/09/26	0	0.00	1	164.00	168.50	-1	2,107	-0.05%
2019/09/25	4	166.25	5	165.50	163.00	-1	2,096	-0.05%
2019/09/23	0	0.00	1	162.00	160.50	-1	1,959	-0.05%
2019/09/20	0	0.00	2	160.50	160.00	-2	1,982	-0.10%
2019/09/19	1	164.00	0	0.00	159.00	1	1,984	0.05%
2019/09/18	0	0.00	6	160.00	160.50	-6	1,969	-0.30%
2019/09/11	1	153.00	0	0.00	154.00	1	2,152	0.05%
2019/09/06	0	0.00	2	156.00	155.00	-2	2,161	-0.09%
2019/09/02	0	0.00	0.1	156.50	156.50	-0.1	2,272	0.00%
2019/08/30	0	0.00	136	153.90	155.00	-136	2,254	-6.03%	大賣/鉅額交易
2019/08/29	137	153.01	4	152.50	153.00	133	2,230	5.96%	大買/鉅額交易
2019/08/27	0	0.00	1	151.00	150.50	-1	2,296	-0.04%
2019/08/26	1	149.00	0	0.00	149.00	1	2,339	0.04%
2019/08/23	0	0.00	1	151.00	152.00	-1	2,348	-0.04%
2019/08/21	1	149.00	0	0.00	148.50	1	2,400	0.04%
2019/08/16	4	151.00	0	0.00	150.50	4	2,599	0.15%
2019/08/13	0	0.00	1	151.50	152.50	-1	2,961	-0.03%
2019/08/08	0	0.00	0.1	157.00	157.00	-0.1	3,188	0.00%
2019/08/06	0	0.00	1	150.00	154.50	-1	3,405	-0.03%
2019/08/02	5	154.00	0	0.00	154.00	5	3,505	0.14%
2019/08/01	3	156.00	0	0.00	155.00	3	3,551	0.08%
2019/07/31	2	158.50	2	158.25	158.50	0	3,599	0.00%
2019/07/30	5	161.20	3	164.83	158.50	2	3,699	0.05%
2019/07/29	1	163.00	2	160.00	163.00	-1	3,726	-0.03%
2019/07/26	1	157.50	0	0.00	155.00	1	3,668	0.03%
2019/07/25	4	154.50	0	0.00	154.50	4	3,718	0.11%
2019/07/23	0	0.00	1	155.00	154.00	-1	3,896	-0.03%
2019/07/22	0	0.00	3	154.33	155.00	-3	3,955	-0.08%
2019/07/19	2	155.00	1	155.50	152.50	1	4,052	0.02%
2019/07/16	1	151.00	2	151.50	150.50	-1	4,483	-0.02%
2019/07/15	1	154.00	51	152.00	151.50	-50	4,473	-1.12%
2019/07/12	1	156.00	0	0.00	153.50	1	4,472	0.02%
2019/07/11	0	0.00	2.5	153.80	154.00	-2.5	4,441	-0.06%
2019/07/10	2	149.50	0	0.00	149.50	2	4,418	0.05%
2019/07/08	1	157.50	40	156.00	157.50	-39	4,331	-0.90%
2019/07/05	1	157.50	0	0.00	157.00	1	4,292	0.02%
2019/07/03	0	0.00	1	155.00	155.00	-1	4,225	-0.02%
2019/07/02	7.2	157.47	0	0.00	156.50	7.2	4,223	0.17%
2019/07/01	0	0.00	1	155.50	156.00	-1	4,160	-0.02%
2019/06/28	0	0.00	1	152.00	152.00	-1	4,117	-0.02%
2019/06/27	0	0.00	1	154.00	151.50	-1	4,110	-0.02%
2019/06/26	1	152.50	5	151.60	152.50	-4	4,086	-0.10%
2019/06/24	2	150.25	1	151.50	151.50	1	4,093	0.02%
2019/06/21	2	154.75	7	151.79	152.50	-5	4,166	-0.12%
2019/06/20	0	0.00	6	148.50	149.00	-6	4,043	-0.15%
2019/06/19	9	147.44	0	0.00	146.50	9	4,035	0.22%
2019/06/14	0	0.00	1	150.00	148.50	-1	4,071	-0.02%
2019/06/13	1	149.50	1	148.00	149.50	0	4,068	0.00%
2019/06/10	0	0.00	1	149.50	150.00	-1	3,997	-0.03%
2019/06/05	1.1	141.50	0	0.00	141.50	1.1	3,946	0.03%
2019/06/03	0.1	144.50	0	0.00	145.00	0.1	3,893	0.00%
2019/05/31	1	144.50	1	143.00	145.50	0	3,880	0.00%
2019/05/30	4	140.50	3	140.50	140.50	1	3,841	0.03%
2019/05/24	4	138.75	2	140.75	138.00	2	3,858	0.05%
2019/05/23	1	139.00	0	0.00	139.00	1	3,807	0.03%
2019/05/22	0	0.00	1.8	149.39	145.50	-1.8	3,718	-0.05%
2019/05/21	1	140.00	0	0.00	152.00	1	3,624	0.03%
2019/05/20	4	151.38	0	0.00	149.00	4	3,453	0.12%
2019/05/17	23	158.48	51.1	163.95	158.50	-28.1	3,361	-0.84%
2019/05/16	23	165.74	3	167.33	163.50	20	3,183	0.63%
2019/05/15	2	158.50	4.1	163.49	164.00	-2.1	3,098	-0.07%
2019/05/14	0	0.00	21.7	149.75	150.00	-21.7	2,934	-0.74%
2019/05/13	21	150.79	0	0.00	150.00	21	2,862	0.73%
2019/05/09	3	148.50	9	148.78	148.00	-6	2,729	-0.22%
2019/05/08	2	151.00	0	151.00	151.50	2	2,668	0.07%
2019/05/07	0	0.00	1.1	147.09	149.00	-1.1	2,601	-0.04%
2019/05/06	104	143.65	3	140.00	143.00	101	2,476	4.08%	大買/鉅額交易
2019/05/03	0	0.00	3	141.33	140.50	-3	2,352	-0.13%
2019/05/02	2	140.00	2.1	137.62	141.00	-0.1	2,327	0.00%
2019/04/30	7	136.14	0.6	137.00	137.50	6.4	2,257	0.28%
2019/04/26	1	137.50	1	136.50	142.00	0	2,081	0.00%
2019/04/25	2	134.00	22	138.61	139.00	-20	2,012	-0.99%
2019/04/24	43	132.19	18	134.03	131.50	25	1,891	1.32%
2019/04/23	21	119.98	42	125.19	130.50	-21	1,794	-1.17%
2019/04/22	2	115.75	2	119.50	119.00	0	1,611	0.00%
2019/04/19	0	0.00	1	110.00	109.50	-1	1,547	-0.06%
2019/04/18	4	110.00	5	110.20	110.00	-1	1,550	-0.06%
2019/04/17	0.2	110.50	0	0.00	110.50	0.2	1,545	0.01%
2019/04/15	2	110.50	0	0.00	111.00	2	1,549	0.13%
2019/04/12	2	110.00	0	0.00	109.50	2	1,549	0.13%
2019/04/11	0	0.00	20	111.50	110.00	-20	1,547	-1.29%
2019/04/09	0	0.00	1	109.50	109.50	-1	1,531	-0.07%
2019/04/08	2	109.25	0	0.00	109.00	2	1,534	0.13%
2019/04/03	0	0.00	2	109.00	109.50	-2	1,540	-0.13%
2019/04/02	1	107.50	0	0.00	108.00	1	1,558	0.06%
2019/03/29	0	0.00	15	108.50	108.50	-15	1,662	-0.90%
2019/03/28	1	108.00	1	109.50	108.00	0	1,734	0.00%
2019/03/27	21	107.95	2	107.75	107.50	19	1,753	1.08%
2019/03/26	2	108.50	1	110.50	108.00	1	1,739	0.06%
2019/03/25	6	108.50	4	110.75	113.50	2	1,625	0.12%
2019/03/22	14	110.86	3	111.00	111.00	11	1,596	0.69%
2019/03/21	1	109.50	49	108.36	111.50	-48	1,572	-3.05%
2019/03/20	1	105.50	0	0.00	106.00	1	1,506	0.07%
2019/03/19	0	0.00	3	106.17	107.00	-3	1,510	-0.20%
2019/03/15	3	105.67	2	107.00	105.00	1	1,541	0.06%
2019/03/14	6	103.50	9	106.06	106.50	-3	1,549	-0.19%
2019/03/13	2	103.25	0	0.00	103.00	2	1,545	0.13%
2019/03/12	1	104.00	0	0.00	103.50	1	1,567	0.06%
2019/03/11	2	103.75	2	105.25	104.00	0	1,574	0.00%
2019/03/08	26	103.27	16	105.47	105.50	10	1,583	0.63%
2019/03/07	20	105.40	37	107.96	104.50	-17	1,584	-1.07%
2019/03/06	1	103.00	26	106.04	106.50	-25	1,569	-1.59%
2019/03/05	1	103.00	1	105.00	103.00	0	1,581	0.00%
2019/03/04	2	102.75	6	104.92	104.50	-4	1,585	-0.25%
2019/02/27	1	103.50	7	105.00	104.50	-6	1,581	-0.38%
2019/02/26	3	104.00	1	105.50	102.50	2	1,569	0.13%
2019/02/25	11	104.64	1	106.00	106.50	10	1,544	0.65%
2019/02/22	0	0.00	6	100.28	100.50	-6	1,466	-0.41%
2019/02/21	0	98.00	0.6	98.00	98.00	-0.6	1,430	-0.04%
2019/02/20	0.2	98.00	0	0.00	98.30	0.2	1,415	0.01%
2019/02/19	5	96.44	1	97.10	96.80	4	1,383	0.29%
2019/02/18	16	96.28	1	97.10	96.30	15	1,374	1.09%
2019/02/15	16	95.01	0	0.00	95.00	16	1,359	1.18%
2019/02/14	25	95.36	0	0.00	95.30	25	1,357	1.84%
2019/02/13	10	93.80	1.3	95.25	95.70	8.7	1,338	0.65%
2019/02/12	0	0.00	0.5	93.50	93.60	-0.5	1,328	-0.04%
2019/02/11	0	93.10	0	0.00	93.10	0	1,323	0.00%
2019/01/30	1	94.20	0	0.00	94.00	1	1,316	0.08%
2019/01/28	4	94.40	0	0.00	93.80	4	1,311	0.31%
2019/01/24	0	0.00	1	94.10	93.60	-1	1,294	-0.08%
2019/01/23	0	0.00	2	94.00	94.10	-2	1,280	-0.16%
2019/01/22	3	92.57	0	0.00	92.20	3	1,267	0.24%
2019/01/21	0	0.00	0.6	93.60	93.60	-0.6	1,255	-0.05%
2019/01/18	4	95.70	4.8	95.70	94.20	-0.8	1,239	-0.06%
2019/01/15	1	96.50	12	95.10	95.20	-11	1,219	-0.90%
2019/01/14	0	0.00	0.7	96.50	97.00	-0.7	1,199	-0.05%
2019/01/11	4	98.50	14	98.10	98.50	-10	1,144	-0.87%
2019/01/09	1	92.80	0	0.00	92.90	1	1,077	0.09%
2019/01/08	0.2	92.50	1	93.00	92.90	-0.8	1,066	-0.07%
2019/01/07	1	92.90	1	92.00	93.30	0	1,058	0.00%
2019/01/04	1	90.40	0	0.00	90.20	1	1,038	0.10%
2018/12/28	0	0.00	0.4	89.10	89.70	-0.4	1,001	-0.04%
2018/12/27	1	87.80	0	0.00	88.30	1	992	0.10%
2018/12/26	0	0.00	3	86.80	86.70	-3	978	-0.31%
2018/12/25	0	0.00	11	88.16	88.50	-11	956	-1.15%
2018/12/24	1	90.80	0	0.00	91.00	1	924	0.11%
2018/12/22	33	97.11	51	97.72	93.50	-18	879	-2.05%
2018/12/21	2	90.60	3	93.20	94.40	-1	794	-0.13%
2018/12/20	6	86.83	1.6	86.50	86.30	4.4	714	0.62%
2018/12/19	0	0.00	0.6	84.00	84.50	-0.6	676	-0.09%
2018/12/14	0	0.00	2	82.00	82.30	-2	642	-0.31%
2018/12/13	0	0.00	0.8	81.50	81.70	-0.8	640	-0.12%
2018/12/12	0.4	82.00	0	0.00	82.50	0.4	627	0.06%
2018/12/11	0.2	81.60	3	82.53	82.00	-2.8	612	-0.46%
2018/12/10	1	78.20	1	78.00	78.80	0	574	0.00%
2018/11/28	3	63.80	2	64.00	63.90	1	552	0.18%
2018/11/23	2	64.10	3	63.90	63.90	-1	501	-0.20%
2018/11/22	3	62.87	0	0.00	63.30	3	481	0.62%
2018/11/21	0	0.00	2	62.25	62.50	-2	463	-0.43%
2018/11/20	5	62.30	6	61.80	62.00	-1	447	-0.22%
2018/11/19	0	0.00	5	61.90	61.70	-5	430	-1.16%
2018/11/16	5	60.30	0	0.00	60.20	5	399	1.25%
2018/11/08	1	56.90	0	0.00	56.90	1	325	0.31%
2018/11/05	0	0.00	1	55.50	55.50	-1	337	-0.30%
2018/10/24	0	0.00	1	55.30	55.60	-1	352	-0.28%
2018/10/22	1	55.90	0	0.00	55.90	1	349	0.29%
2018/10/19	1	56.00	5	55.70	55.90	-4	351	-1.14%
2018/10/12	0	0.00	1	55.60	57.50	-1	354	-0.28%
2018/10/11	2	53.95	1	54.50	53.80	1	348	0.29%
2018/10/09	0	0.00	4	57.80	58.00	-4	343	-1.16%
2018/10/08	1	57.80	3.3	57.79	57.80	-2.3	350	-0.64%
2018/09/03	1	61.60	0	0.00	61.60	1	867	0.12%
2018/08/31	1	61.50	0	0.00	62.00	1	869	0.12%
2018/08/30	0	0.00	1	62.00	62.00	-1	868	-0.12%
2018/08/10	1	60.60	1	60.50	60.60	0	916	0.00%
2018/07/19	0	0.00	10	58.10	57.90	-10	950	-1.05%
2018/07/18	11	57.29	0	0.00	57.70	11	948	1.16%
2018/07/16	0	0.00	1	58.20	58.10	-1	955	-0.10%
2018/07/10	3	56.30	1	57.00	56.40	2	980	0.20%
2018/07/05	1	55.80	0	0.00	55.70	1	976	0.10%
2018/07/04	3	57.00	0	0.00	57.00	3	983	0.30%
2018/07/03	1	58.20	0	0.00	57.30	1	992	0.10%
2018/06/29	3	66.33	6	66.40	66.40	-3	976	-0.31%
2018/06/26	1	65.50	0	0.00	65.60	1	927	0.11%
2018/06/25	1	67.70	0	0.00	66.40	1	949	0.11%
2018/06/20	1	67.00	0	0.00	67.10	1	1,138	0.09%
2018/06/15	1	68.00	0	0.00	67.20	1	1,098	0.09%
2018/06/14	1	67.30	3	68.50	68.00	-2	1,084	-0.18%
2018/06/13	0	0.00	77	66.94	67.00	-77	1,030	-7.47%
2018/06/12	1	65.70	0	0.00	65.70	1	994	0.10%
2018/06/08	3	65.70	0	0.00	65.80	3	982	0.31%
2018/06/04	0	0.00	1	65.30	65.10	-1	965	-0.10%
2018/05/29	0	0.00	5	65.34	65.40	-5	988	-0.51%
2018/05/25	2	64.30	2	64.50	64.20	0	1,004	0.00%
2018/05/24	12	63.62	10	64.70	64.80	2	1,004	0.20%
2018/05/21	0	0.00	13	64.88	65.20	-13	990	-1.31%
2018/05/18	0	0.00	5	64.80	65.10	-5	992	-0.50%
2018/05/15	2	64.60	6	64.93	64.60	-4	1,001	-0.40%
2018/05/14	3	65.30	0	0.00	65.10	3	1,009	0.30%
2018/05/10	9	65.50	2	65.40	65.50	7	1,000	0.70%
2018/05/09	0	0.00	1	65.20	65.20	-1	997	-0.10%
2018/05/08	3	64.43	0	0.00	64.90	3	992	0.30%
2018/04/25	1	64.00	2	63.80	64.20	-1	993	-0.10%
2018/04/23	0	0.00	1	64.80	64.30	-1	993	-0.10%
2018/04/19	1	63.30	0	0.00	63.40	1	980	0.10%
2018/04/17	0	0.00	1	64.00	64.00	-1	979	-0.10%
2018/04/11	2	64.10	0	0.00	63.80	2	979	0.20%
2018/04/02	1	68.30	0	0.00	66.50	1	922	0.11%
2018/03/31	0	0.00	10	65.40	65.60	-10	884	-1.13%
2018/03/30	17	65.43	1	65.30	65.20	16	879	1.82%
2018/03/28	0	0.00	1	65.70	65.70	-1	843	-0.12%
2018/03/27	47	66.25	46	65.48	64.80	1	805	0.12%
2018/03/26	1	63.40	3	63.07	64.40	-2	678	-0.29%
2018/03/23	0	0.00	1	57.90	58.60	-1	548	-0.18%
2018/03/20	0	0.00	4	58.70	58.90	-4	577	-0.69%
2018/03/09	6	57.27	0	0.00	57.50	6	645	0.93%
2018/03/08	2	56.70	0	0.00	56.90	2	658	0.30%
2018/02/12	1	59.10	5	58.90	59.00	-4	761	-0.52%
2018/02/09	0	0.00	5	58.80	59.00	-5	776	-0.64%
2018/02/07	0	0.00	1	59.20	59.20	-1	842	-0.12%
2018/02/06	1	58.10	0	0.00	58.10	1	839	0.12%
2018/01/23	1	60.90	0	0.00	60.70	1	843	0.12%
2018/01/22	0	0.00	1	61.00	61.00	-1	837	-0.12%
2018/01/11	1	58.10	0	0.00	58.90	1	856	0.12%
2018/01/08	0	0.00	5	60.40	59.80	-5	830	-0.60%
2018/01/05	0	0.00	1	60.20	60.20	-1	828	-0.12%