貿聯-KY (3665)-凱基-復興券商分點個股進出

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
227.0
漲跌
▲1.0
漲幅
+0.44%
成交量
1,015張
產業
上市其他電子類股
650人加入追蹤

立即追蹤
本地時間:13:30(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－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
2023/12/05	1	271.00	0	0.00	271.00	1	916	0.11%
2023/12/04	3	275.50	1	278.00	276.00	2	912	0.22%
2023/12/01	0	0.00	7	269.43	272.00	-7	892	-0.78%
2023/11/27	1	265.00	0	0.00	264.50	1	893	0.11%
2023/11/24	0	0.00	4	269.00	266.50	-4	915	-0.44%
2023/11/23	1	270.50	1	271.00	270.50	0	945	0.00%
2023/11/22	5	269.40	1	268.50	270.00	4	1,027	0.39%
2023/11/21	1	262.00	1	263.00	266.50	0	995	0.00%
2023/11/17	2	260.25	0	0.00	262.00	2	1,005	0.20%
2023/11/16	0	0.00	0	260.50	260.00	0	1,022	0.00%
2023/11/15	4	257.75	0	0.00	259.50	4	1,034	0.39%
2023/11/14	1	254.50	0	0.00	255.00	1	1,044	0.10%
2023/11/08	0	0.00	1	261.50	263.50	-1	1,099	-0.09%
2023/11/07	0	0.00	1	258.00	257.00	-1	1,131	-0.09%
2023/10/20	350	259.66	0	0.00	258.50	350	1,383	25.30%	大買/鉅額交易
2023/10/17	209	264.61	4	265.75	268.00	205	1,423	14.40%	大買/鉅額交易
2023/10/13	1	255.50	0	0.00	255.50	1	1,464	0.07%
2023/10/06	1	258.50	0	0.00	260.00	1	1,566	0.06%
2023/10/04	0	0.00	1	268.00	270.50	-1	1,579	-0.06%
2023/10/03	0	0.00	15	267.97	268.00	-15	1,590	-0.94%
2023/10/02	5	269.00	2	268.49	268.00	3	1,619	0.18%
2023/09/28	0	0.00	2	269.00	270.00	-2	1,647	-0.12%
2023/09/27	10	272.50	0	0.00	269.50	10	1,679	0.60%
2023/09/26	20	271.50	0	0.00	273.00	20	1,775	1.13%
2023/09/20	41	272.54	0	0.00	274.00	41	2,097	1.95%
2023/09/14	0	0.00	0.3	262.55	258.50	-0.3	2,427	-0.01%
2023/09/12	0	0.00	0	254.00	254.50	0	2,433	0.00%
2023/09/04	0	0.00	1	252.50	252.50	-1	2,540	-0.04%
2023/08/31	0	0.00	1	250.00	249.50	-1	2,519	-0.04%
2023/08/29	4	237.75	0	0.00	243.00	4	2,502	0.16%
2023/08/28	99	240.99	96	240.50	240.50	3	2,464	0.12%
2023/08/25	1	266.50	2	267.00	267.00	-1	2,384	-0.04%
2023/08/24	4	270.88	0	0.00	271.00	4	2,382	0.17%
2023/08/23	11	268.68	1	266.50	268.00	10	2,375	0.42%
2023/08/22	2.3	263.61	0.3	263.00	263.00	2	2,361	0.08%
2023/08/21	0.3	262.50	0	0.00	262.50	0.3	2,345	0.01%
2023/08/18	0.3	266.00	0	0.00	264.00	0.3	2,335	0.01%
2023/08/16	1	269.50	1	269.50	269.50	0	2,319	0.00%
2023/08/14	3	264.83	24	266.75	269.00	-21	2,302	-0.91%
2023/08/11	4.1	277.44	11	271.27	271.00	-7	2,282	-0.30%
2023/08/10	1	276.50	0	0.00	276.00	1	2,246	0.04%
2023/08/09	6	286.08	0	0.00	284.00	6	2,197	0.27%
2023/08/04	0	296.00	0	0.00	292.00	0	2,160	0.00%
2023/08/02	0	0.00	1	308.00	298.50	-1	2,136	-0.05%
2023/08/01	0	0.00	1	309.00	304.00	-1	2,121	-0.05%
2023/07/31	1	307.50	0	0.00	302.50	1	2,102	0.05%
2023/07/28	10	308.85	0	0.00	309.00	10	2,074	0.48%
2023/07/24	1	311.00	0	0.00	309.50	1	2,004	0.05%
2023/07/21	0	0.00	220.7	302.49	305.00	-220.7	1,982	-11.13%	大賣/鉅額交易
2023/07/20	0	0.00	0	305.50	307.50	0	1,976	0.00%
2023/07/19	5	308.00	0	0.00	305.00	5	1,977	0.25%
2023/07/18	1	315.00	0	319.00	315.00	1	1,958	0.05%
2023/07/14	10	329.50	11	326.64	326.00	-1	1,923	-0.05%
2023/07/13	0	0.00	2	315.75	322.50	-2	1,884	-0.11%
2023/07/11	1	318.50	0	0.00	317.50	1	1,850	0.05%
2023/07/10	1	313.00	61	313.19	312.00	-60	1,837	-3.26%
2023/07/07	4	315.88	2	313.25	313.00	2	1,836	0.11%
2023/07/06	3	320.83	0	0.00	320.00	3	1,810	0.17%
2023/07/05	3	327.00	1	326.50	322.50	2	1,772	0.11%
2023/07/04	5	333.60	0.3	330.00	327.00	4.7	1,742	0.27%
2023/07/03	2.3	326.51	8	326.56	325.50	-5.7	1,669	-0.34%
2023/06/30	1	324.00	1.1	320.59	322.00	-0.1	1,632	-0.01%
2023/06/29	2.1	318.48	0	0.00	324.50	2.1	1,567	0.13%
2023/06/28	0	0.00	1	303.50	301.00	-1	1,433	-0.07%
2023/06/27	0	0.00	0	310.00	309.00	0	1,379	0.00%
2023/06/26	31	314.95	1.4	311.18	316.00	29.6	1,324	2.24%
2023/06/21	5.1	311.82	19	309.82	319.00	-13.9	1,248	-1.11%
2023/06/20	1	291.00	30	290.83	292.50	-29	1,030	-2.82%
2023/06/19	0	0.00	1	289.50	288.50	-1	1,008	-0.10%
2023/06/14	0.3	285.50	1	285.50	285.50	-0.7	958	-0.07%
2023/06/12	0	0.00	4	290.25	289.50	-4	940	-0.43%
2023/06/09	0	0.00	8	281.19	281.00	-8	886	-0.90%
2023/06/05	0	0.00	14	271.00	271.00	-14	954	-1.47%
2023/06/01	0	0.00	2	278.00	275.50	-2	988	-0.20%
2023/05/31	0	0.00	5	275.80	276.50	-5	994	-0.50%
2023/05/30	0	0.00	2	270.50	268.50	-2	997	-0.20%
2023/05/29	0	0.00	3	270.00	270.50	-3	1,004	-0.30%
2023/05/26	0	0.00	0	268.00	267.00	0	1,019	0.00%
2023/05/24	0	0.00	1	267.50	267.50	-1	1,069	-0.09%
2023/05/23	0	0.00	1	267.00	266.00	-1	1,094	-0.09%
2023/05/18	1	262.00	2	263.00	262.00	-1	1,268	-0.08%
2023/05/17	2	258.50	1.1	259.90	261.50	0.9	1,317	0.07%
2023/05/16	1	257.00	0	0.00	259.50	1	1,322	0.08%
2023/05/10	1	257.00	4	257.50	257.50	-3	1,432	-0.21%
2023/05/08	0	0.00	2	260.00	260.00	-2	1,506	-0.13%
2023/05/05	0	0.00	3	259.00	258.00	-3	1,542	-0.19%
2023/05/02	0	0.00	5	263.00	261.00	-5	1,745	-0.29%
2023/04/28	1	263.50	0	0.00	263.00	1	1,854	0.05%
2023/04/25	1	250.50	0	0.00	250.50	1	1,902	0.05%
2023/04/24	2.1	257.62	0	0.00	255.00	2.1	1,929	0.11%
2023/04/21	1	265.00	0	0.00	263.00	1	1,927	0.05%
2023/04/19	2	273.00	0	0.00	273.00	2	1,920	0.10%
2023/04/18	1	273.50	0	0.00	272.50	1	1,936	0.05%
2023/04/17	2	272.50	0	0.00	272.50	2	1,958	0.10%
2023/04/13	1	278.00	0	0.00	277.00	1	1,948	0.05%
2023/04/12	1	280.00	0	0.00	278.50	1	1,954	0.05%
2023/04/11	3	277.00	2	277.00	277.50	1	1,959	0.05%
2023/04/10	1	271.50	0	0.00	274.50	1	1,978	0.05%
2023/04/07	3	271.83	0	0.00	272.00	3	1,976	0.15%
2023/04/06	1	271.00	0	0.00	271.00	1	1,975	0.05%
2023/03/31	1	284.50	5	283.20	279.00	-4	1,966	-0.20%
2023/03/30	4	277.88	0	0.00	278.00	4	1,941	0.21%
2023/03/28	0	0.00	5	270.50	269.00	-5	2,000	-0.25%
2023/03/23	0	0.00	1	275.50	275.00	-1	2,094	-0.05%
2023/03/22	0	0.00	1.2	274.83	276.00	-1.2	2,110	-0.06%
2023/03/21	1	274.00	0	0.00	272.50	1	2,121	0.05%
2023/03/20	2	269.50	0	0.00	273.00	2	2,139	0.09%
2023/03/17	1	268.50	0	0.00	268.00	1	2,148	0.05%
2023/03/16	1	265.00	0	0.00	263.50	1	2,164	0.05%
2023/03/15	8	270.50	0	0.00	270.00	8	2,192	0.36%
2023/03/14	2	268.00	0	0.00	268.00	2	2,260	0.09%
2023/03/13	3	270.83	0	0.00	270.50	3	2,315	0.13%
2023/03/10	0	0.00	1	271.50	271.50	-1	2,377	-0.04%
2023/03/08	0	0.00	0.1	282.50	282.00	-0.1	2,383	0.00%
2023/03/07	0	0.00	2	284.75	284.00	-2	2,391	-0.08%
2023/03/06	1	287.50	0	0.00	287.50	1	2,384	0.04%
2023/03/02	0	0.00	1	283.00	283.00	-1	2,396	-0.04%
2023/02/24	1	282.50	1	276.00	277.00	0	2,472	0.00%
2023/02/23	0	0.00	3	278.00	280.50	-3	2,534	-0.12%
2023/02/22	2	276.25	3	275.50	274.00	-1	2,577	-0.04%
2023/02/21	2	280.50	0	0.00	279.00	2	2,601	0.08%
2023/02/20	2	281.00	3	286.83	281.00	-1	2,625	-0.04%
2023/02/17	2.1	278.04	2	278.25	279.00	0.1	2,583	0.00%
2023/02/16	2	281.50	3	281.17	280.50	-1	2,652	-0.04%
2023/02/15	1.1	274.05	1	275.50	273.50	0.1	2,701	0.00%
2023/02/14	2	271.00	20	270.58	271.00	-18	2,661	-0.68%
2023/02/09	5	268.10	4	269.00	265.50	1	2,682	0.04%
2023/02/08	1	272.50	1.1	273.09	272.00	-0.1	2,642	0.00%
2023/02/07	2	272.75	6	272.17	271.50	-4	2,615	-0.15%
2023/02/06	2.1	274.62	1	272.50	272.50	1.1	2,605	0.04%
2023/02/03	1	271.00	0	0.00	272.00	1	2,571	0.04%
2023/02/02	2	272.50	2	273.00	274.50	0	2,554	0.00%
2023/02/01	8	264.38	0	266.50	263.50	8	2,495	0.32%
2023/01/31	2	265.25	13	262.96	261.50	-11	2,487	-0.44%
2023/01/30	5	266.30	8	265.94	266.00	-3	2,472	-0.12%
2023/01/16	1.1	250.32	1	247.50	248.00	0.1	2,409	0.00%
2023/01/12	0	0.00	6	249.50	250.00	-6	2,415	-0.25%
2023/01/11	8	243.50	0	0.00	242.00	8	2,413	0.33%
2023/01/10	2	247.50	0	0.00	245.00	2	2,409	0.08%
2023/01/05	1	242.00	1	239.50	241.00	0	2,522	0.00%
2023/01/04	2	234.50	0	0.00	235.00	2	2,514	0.08%
2022/12/29	5	234.80	0	0.00	236.50	5	2,539	0.20%
2022/12/28	5	241.30	0	0.00	237.50	5	2,541	0.20%
2022/12/26	0	247.50	1	248.50	245.50	-1	2,543	-0.04%
2022/12/23	0	0.00	1	252.50	251.00	-1	2,566	-0.04%
2022/12/22	0	0.00	2	257.00	257.00	-2	2,578	-0.08%
2022/12/21	1	245.00	0	0.00	250.00	1	2,563	0.04%
2022/12/20	2	245.00	91	246.34	247.00	-89	2,553	-3.48%
2022/12/19	4	250.00	0	0.00	251.50	4	2,540	0.16%
2022/12/13	0	0.00	1.1	260.82	261.50	-1.1	2,534	-0.04%
2022/12/12	1.1	260.73	0.1	262.50	263.00	1	2,533	0.04%
2022/12/08	1	257.50	66	257.86	258.50	-65	2,584	-2.52%
2022/12/06	1	266.50	5	268.00	265.50	-4	2,639	-0.15%
2022/12/05	5	267.00	10.1	264.98	265.50	-5.1	2,580	-0.20%
2022/12/02	4.1	260.56	16	261.88	259.50	-11.9	2,556	-0.47%
2022/12/01	7	253.79	5	255.40	253.50	2	2,509	0.08%
2022/11/29	5	251.50	0	0.00	248.50	5	2,507	0.20%
2022/11/25	12	251.50	1.4	251.52	249.00	10.6	2,551	0.42%
2022/11/24	0	0.00	5	255.00	253.00	-5	2,629	-0.19%
2022/11/23	1.4	249.78	7	251.57	248.00	-5.7	2,786	-0.20%
2022/11/22	0	0.00	1	243.00	244.00	-1	2,906	-0.03%
2022/11/21	11	243.32	5	245.10	240.50	6	2,868	0.21%
2022/11/18	4	255.25	2.1	260.05	252.00	1.9	2,804	0.07%
2022/11/17	1	256.00	4	256.00	256.00	-3	2,764	-0.11%
2022/11/16	3.1	253.40	0	0.00	253.00	3.1	2,740	0.11%
2022/11/15	1	251.50	1	251.00	254.00	0	2,714	0.00%
2022/11/14	1	252.00	0	0.00	253.50	1	2,704	0.04%
2022/11/11	10.2	250.70	4	251.25	250.50	6.2	2,630	0.24%
2022/11/07	17	264.12	1	266.50	263.00	16	2,529	0.63%
2022/11/04	1	259.00	143	260.05	260.00	-142	2,527	-5.62%	大賣/鉅額交易
2022/11/01	16	249.97	1	249.00	250.00	15	2,528	0.59%
2022/10/26	0	0.00	157	250.75	246.50	-157	2,524	-6.22%	大賣/鉅額交易
2022/10/25	15	259.27	2	265.75	261.00	13	2,502	0.52%
2022/10/21	1	265.50	1	263.50	264.00	0	2,523	0.00%
2022/10/20	0	0.00	85	260.85	265.00	-85	2,551	-3.33%
2022/10/14	0	0.00	240	257.40	253.50	-240	2,537	-9.46%	大賣/鉅額交易
2022/10/13	5	254.90	0	0.00	253.50	5	2,501	0.20%
2022/10/12	3	271.67	0	0.00	281.50	3	2,512	0.12%
2022/10/11	3	276.67	0	0.00	275.50	3	2,560	0.12%
2022/10/06	5	288.20	0	0.00	289.00	5	2,599	0.19%
2022/10/05	10	287.15	0	0.00	285.50	10	2,603	0.38%
2022/10/04	8	279.69	0	0.00	283.00	8	2,604	0.31%
2022/10/03	15	275.97	0	0.00	275.50	15	2,603	0.58%
2022/09/29	16	280.62	0	0.00	277.50	16	2,695	0.59%
2022/09/28	10	285.65	0	0.00	277.00	10	2,744	0.36%
2022/09/26	2	289.01	0	0.00	286.00	2	2,714	0.07%
2022/09/21	1	304.50	0	0.00	304.50	1	2,656	0.04%
2022/09/20	0	0.00	644	308.51	310.00	-644	2,641	-24.38%	大賣/鉅額交易
2022/09/19	0	313.00	0	0.00	310.50	0	2,633	0.00%
2022/09/16	0	0.00	1	318.00	318.00	-1	2,628	-0.04%
2022/09/14	2	318.50	2.1	321.88	321.50	-0.1	2,556	0.00%
2022/09/13	50.1	322.19	0	0.00	323.00	50.1	2,541	1.97%
2022/09/07	0	0.00	3	307.50	303.50	-3	2,461	-0.12%
2022/09/06	1	314.00	9	316.67	315.00	-8	2,442	-0.33%
2022/09/05	0	0.00	69.2	327.19	323.00	-69.2	2,402	-2.88%
2022/09/01	0	0.00	18	335.44	335.50	-18	2,345	-0.77%
2022/08/31	1	332.00	1.1	334.28	340.00	-0.1	2,322	0.00%
2022/08/30	8.3	338.64	5.2	337.11	340.50	3.1	2,251	0.14%
2022/08/29	17.2	312.42	6	320.00	328.00	11.2	2,121	0.53%
2022/08/24	0	0.00	0.1	305.50	299.50	-0.1	2,002	0.00%
2022/08/23	0.1	304.50	1	304.00	302.00	-0.9	1,989	-0.05%
2022/08/22	15	300.00	2	301.00	296.50	13	1,979	0.66%
2022/08/19	1	306.00	0	0.00	303.50	1	1,964	0.05%
2022/08/18	0	310.50	75	307.78	306.00	-75	1,949	-3.85%
2022/08/17	1	311.00	0	0.00	311.00	1	1,954	0.05%
2022/08/16	5	311.30	0	0.00	314.50	5	1,980	0.25%
2022/08/12	5	310.40	4.7	307.72	307.00	0.3	1,968	0.02%
2022/08/11	2	316.00	0	0.00	311.00	2	1,961	0.10%
2022/08/09	0	0.00	10	315.50	316.00	-10	1,970	-0.51%
2022/08/04	1	306.50	0	0.00	306.50	1	2,015	0.05%
2022/08/03	38	304.80	0	0.00	302.50	38	2,012	1.89%
2022/08/01	1	314.00	0	0.00	311.50	1	2,104	0.05%
2022/07/28	0	0.00	0.1	316.50	312.50	-0.1	2,230	0.00%
2022/07/27	71.1	308.42	0	0.00	314.50	71.1	2,210	3.21%
2022/07/26	0.4	304.50	1	305.00	301.50	-0.7	2,181	-0.03%
2022/07/25	0.4	309.50	2.1	309.95	310.00	-1.8	2,169	-0.08%
2022/07/22	6.1	316.27	3	317.83	310.00	3.1	2,168	0.14%
2022/07/21	1	315.00	1	316.00	314.00	0	2,120	0.00%
2022/07/19	3	318.50	2	318.75	315.00	1	2,077	0.05%
2022/07/18	1	324.00	3	329.83	334.50	-2	2,050	-0.10%
2022/07/15	578	316.89	0	0.00	320.00	578	1,998	28.92%	大買/鉅額交易
2022/07/13	1	318.50	1	319.00	315.50	0	1,977	0.00%
2022/07/12	0	0.00	84	318.02	315.50	-84	1,967	-4.27%
2022/07/08	3	333.00	56	323.22	330.50	-53	1,950	-2.72%
2022/07/07	1	318.50	0.1	314.08	329.00	0.9	1,937	0.05%
2022/07/06	0.1	309.34	1	315.49	315.50	-0.9	1,880	-0.05%
2022/07/04	0	0.00	1	294.00	294.00	-1	1,837	-0.05%
2022/07/01	1	291.00	2	298.50	291.00	-1	1,843	-0.05%
2022/06/30	1	310.00	1	307.00	308.50	0	1,841	0.00%
2022/06/27	2	312.00	0.1	307.50	312.00	1.9	1,876	0.10%
2022/06/24	0.1	305.00	0	0.00	305.00	0.1	1,915	0.00%
2022/06/22	8	294.75	0	0.00	294.00	8	1,990	0.40%
2022/06/21	10	290.40	1	298.00	298.50	9	2,000	0.45%
2022/06/20	1	288.50	0	0.00	283.50	1	2,027	0.05%
2022/06/08	0	0.00	0.1	316.00	313.50	-0.1	2,369	0.00%
2022/06/07	2.1	305.60	0	0.00	313.50	2.1	2,439	0.09%
2022/06/01	77	320.42	0	0.00	315.00	77	2,488	3.09%
2022/05/31	1	317.00	0	0.00	311.50	1	2,472	0.04%
2022/05/26	26	297.42	0	0.00	297.00	26	2,532	1.03%
2022/05/23	53	313.93	0	0.00	316.50	53	2,599	2.04%
2022/05/18	0	0.00	1	312.50	312.00	-1	2,712	-0.04%
2022/05/17	1	308.00	0	0.00	316.00	1	2,738	0.04%
2022/05/11	10	318.50	31	318.32	313.00	-21	2,852	-0.74%
2022/05/10	1	318.00	0	0.00	318.50	1	2,881	0.03%
2022/05/06	1	331.00	43	333.00	335.00	-42	2,985	-1.41%
2022/05/05	1	335.00	14	325.46	344.00	-13	3,017	-0.43%
2022/04/29	43	299.44	0	0.00	300.50	43	3,308	1.30%
2022/04/20	0	0.00	0.1	314.67	315.00	-0.1	3,434	0.00%
2022/04/19	0.1	310.57	0	0.00	310.00	0.1	3,456	0.00%
2022/04/15	0	0.00	2	293.50	299.00	-2	3,477	-0.06%
2022/04/14	12	298.00	1	300.00	299.50	11	3,485	0.32%
2022/04/13	1	298.00	0	0.00	298.00	1	3,531	0.03%
2022/04/12	0	285.50	0	0.00	286.50	0	3,514	0.00%
2022/04/11	1	286.00	0	0.00	287.50	1	3,506	0.03%
2022/04/01	0	0.00	1	298.00	299.50	-1	3,445	-0.03%
2022/03/31	2	296.50	100	296.73	296.50	-98	3,429	-2.86%
2022/03/30	0	0.00	0.1	310.58	309.50	-0.1	3,394	0.00%
2022/03/29	0.1	303.00	1	301.00	304.50	-0.9	3,364	-0.03%
2022/03/28	1	292.00	0	0.00	294.00	1	3,304	0.03%
2022/03/25	0	0.00	1	325.00	318.00	-1	3,224	-0.03%
2022/03/23	0	0.00	0.1	321.00	318.00	-0.1	3,190	0.00%
2022/03/22	0.1	322.00	0	0.00	320.00	0.1	3,151	0.00%
2022/03/21	0	0.00	3	323.00	316.50	-3	3,113	-0.10%
2022/03/17	6	318.42	2.2	319.77	321.50	3.8	3,028	0.13%
2022/03/16	0.2	309.50	0	0.00	309.50	0.2	2,950	0.01%
2022/03/15	0	0.00	10	293.50	297.50	-10	2,915	-0.34%
2022/03/14	0	0.00	5.1	306.06	304.50	-5.1	2,882	-0.18%
2022/03/11	12.1	315.73	8	309.63	312.00	4.1	2,856	0.14%
2022/03/09	0	0.00	1	292.00	292.00	-1	2,632	-0.04%
2022/03/08	1	276.00	0.1	286.50	281.00	0.9	2,602	0.03%
2022/03/07	2.1	296.48	3	298.00	291.50	-0.9	2,546	-0.04%
2022/03/03	0	0.00	5	296.49	289.00	-5	2,459	-0.20%
2022/03/02	0	0.00	2	297.50	297.50	-2	2,417	-0.08%
2022/02/25	6	294.25	1.1	298.64	299.00	4.9	2,378	0.21%
2022/02/24	0	0.00	6	291.50	292.50	-6	2,336	-0.26%
2022/02/23	42.1	288.08	41	292.98	293.00	1.1	2,328	0.05%
2022/02/22	6	281.50	0	0.00	280.00	6	2,303	0.26%
2022/02/21	1	288.50	0	0.00	287.00	1	2,283	0.04%
2022/02/18	2	284.25	261	283.95	283.50	-259	2,272	-11.40%	大賣/鉅額交易
2022/02/17	1	295.00	1	297.00	298.00	0	2,249	0.00%
2022/02/15	0	0.00	2	296.25	295.50	-2	2,174	-0.09%
2022/02/14	1	300.00	0	0.00	296.50	1	2,133	0.05%
2022/02/11	1	304.00	2	309.00	309.00	-1	2,088	-0.05%
2022/02/10	0	0.00	2	295.50	292.00	-2	1,997	-0.10%
2022/02/09	0	0.00	2	300.75	304.50	-2	1,946	-0.10%
2022/02/08	2	313.25	8	302.88	306.50	-6	1,889	-0.32%
2022/02/07	163	301.65	5	302.00	306.00	158	1,752	9.02%	大買/鉅額交易
2022/01/26	85	289.91	6.1	292.33	295.00	78.9	1,660	4.75%
2022/01/25	69.1	287.61	17	288.03	291.50	52.1	1,536	3.39%
2022/01/24	348	269.73	15	271.37	277.50	333	1,390	23.94%	大買/鉅額交易
2022/01/21	2	261.00	3	267.50	264.50	-1	1,282	-0.08%
2022/01/19	0	0.00	1	255.50	258.00	-1	1,197	-0.08%
2022/01/18	0	0.00	2	251.00	252.00	-2	1,229	-0.16%
2022/01/17	1	248.50	2	250.50	250.00	-1	1,254	-0.08%
2022/01/12	0	0.00	0.1	263.00	263.00	-0.1	1,259	-0.01%
2022/01/11	2	261.00	0	0.00	261.50	2	1,237	0.16%
2022/01/10	10	259.05	1	260.00	259.00	9	1,236	0.73%
2022/01/06	1	253.50	0	0.00	252.50	1	1,274	0.08%
2022/01/05	0	0.00	1	265.00	262.00	-1	1,227	-0.08%
2022/01/04	0	0.00	1	265.50	265.00	-1	1,221	-0.08%
2022/01/03	0	0.00	0	263.50	263.50	0	1,214	0.00%
2021/12/29	0.3	258.00	0	0.00	258.50	0.3	1,253	0.02%
2021/12/23	0	0.00	1	252.00	252.50	-1	1,348	-0.07%
2021/12/17	1	242.00	0	0.00	242.00	1	1,375	0.07%
2021/12/09	0	0.00	1	255.00	255.50	-1	1,392	-0.07%
2021/12/08	1	253.50	0	0.00	253.50	1	1,403	0.07%
2021/11/26	0	0.00	5	256.00	256.00	-5	1,484	-0.34%
2021/11/19	6	254.75	0	0.00	253.50	6	1,484	0.40%
2021/11/17	0	264.00	0	0.00	262.00	0	1,475	0.00%
2021/11/16	2	260.00	13	268.27	260.00	-11	1,477	-0.74%
2021/11/08	0	0.00	4	267.00	266.50	-4	1,448	-0.28%
2021/11/04	0	0.00	0	269.00	266.00	0	1,423	0.00%
2021/11/02	1	265.00	0	0.00	262.00	1	1,378	0.07%
2021/11/01	5	264.50	1	267.00	267.00	4	1,356	0.30%
2021/10/27	1	262.50	0	0.00	263.50	1	1,343	0.07%
2021/10/26	0	0.00	2	274.50	269.00	-2	1,321	-0.15%
2021/10/25	2	268.00	10	267.00	265.00	-8	1,272	-0.63%
2021/10/21	1.1	262.00	2	259.00	258.00	-0.9	1,257	-0.07%
2021/10/20	6	266.83	0	0.00	265.50	6	1,244	0.48%
2021/10/15	0	0.00	0	263.50	264.00	0	1,200	0.00%
2021/10/14	0	0.00	5	254.00	246.50	-5	1,132	-0.44%
2021/10/08	0	0.00	0	255.00	255.50	0	1,117	0.00%
2021/10/07	0	0.00	1	254.00	254.50	-1	1,120	-0.09%
2021/10/06	0	0.00	1	250.00	247.50	-1	1,102	-0.09%
2021/10/05	20	241.50	20	230.25	244.50	0	1,086	0.00%
2021/10/04	0	0.00	2	245.50	245.50	-2	1,058	-0.19%
2021/09/30	3	224.00	0	0.00	223.50	3	1,094	0.27%
2021/09/28	1	230.00	1	232.00	229.50	0	1,119	0.00%
2021/09/23	0	0.00	0	248.50	248.00	0	1,152	0.00%
2021/09/17	0	0.00	0	247.00	248.50	0	1,163	0.00%
2021/09/16	0	0.00	1	241.00	240.00	-1	1,164	-0.09%
2021/09/10	2	235.25	2	235.75	237.00	0	1,346	0.00%
2021/09/09	1	237.00	0	0.00	238.00	1	1,345	0.07%
2021/09/08	47	239.97	4	240.00	239.50	43	1,353	3.18%
2021/09/07	0	0.00	3	236.00	234.00	-3	1,321	-0.23%
2021/09/06	1	236.00	0	0.00	231.00	1	1,310	0.08%
2021/09/03	1	236.50	6	237.33	236.50	-5	1,309	-0.38%
2021/09/02	0	0.00	0.1	232.00	235.50	-0.1	1,312	-0.01%
2021/09/01	7.1	236.93	4	237.00	235.50	3.1	1,309	0.24%
2021/08/27	6	217.67	0	0.00	217.50	6	1,291	0.46%
2021/08/24	0	0.00	1	230.50	230.50	-1	1,271	-0.08%
2021/08/18	5	218.60	0	0.00	220.00	5	1,267	0.39%
2021/08/17	0.1	226.50	2	229.00	218.00	-1.9	1,271	-0.15%
2021/08/12	0	0.00	1	240.00	238.50	-1	1,368	-0.07%
2021/08/11	2	240.75	2	238.50	238.50	0	1,402	0.00%
2021/08/10	0	0.00	1	241.50	241.00	-1	1,464	-0.07%
2021/08/05	0	0.00	1	253.00	251.50	-1	1,531	-0.07%
2021/08/03	1	257.50	1	261.00	251.00	0	1,548	0.00%
2021/07/28	0	0.00	1	250.00	250.00	-1	1,534	-0.07%
2021/07/26	2	253.25	1	255.00	254.00	1	1,541	0.06%
2021/07/21	1	243.50	0	0.00	242.00	1	1,543	0.06%
2021/07/19	1	248.50	0	0.00	249.00	1	1,527	0.07%
2021/07/16	0	0.00	2	252.00	252.00	-2	1,534	-0.13%
2021/07/14	1	252.50	1	257.50	252.50	0	1,550	0.00%
2021/07/13	1	255.00	0	0.00	255.00	1	1,548	0.06%
2021/07/08	3	262.00	0	0.00	258.00	3	1,572	0.19%
2021/07/07	0	0.00	1	268.00	272.00	-1	1,562	-0.06%
2021/07/06	0	0.00	1	263.50	265.00	-1	1,522	-0.07%
2021/07/01	1	258.50	21	254.07	252.50	-20	1,529	-1.31%
2021/06/30	3	262.83	0	0.00	259.00	3	1,536	0.20%
2021/06/28	2	265.00	1	265.00	265.00	1	1,557	0.06%
2021/06/25	0	0.00	1	269.00	264.00	-1	1,561	-0.06%
2021/06/24	8	271.31	5	265.90	266.00	3	1,549	0.19%
2021/06/23	103	268.89	6.1	273.98	273.50	96.9	1,510	6.42%	大買/
2021/06/09	0	0.00	2	235.00	235.00	-2	1,464	-0.14%
2021/06/04	0	0.00	28	237.02	236.50	-28	1,490	-1.88%
2021/06/03	0	0.00	1	238.50	238.00	-1	1,504	-0.07%
2021/06/02	0	0.00	2	240.75	240.00	-2	1,512	-0.13%
2021/06/01	0	0.00	1	246.00	246.00	-1	1,531	-0.07%
2021/05/28	0	0.00	5	241.00	241.00	-5	1,592	-0.31%
2021/05/27	1	232.00	1	236.50	234.50	0	1,601	0.00%
2021/05/25	1	238.00	2	235.25	232.00	-1	1,598	-0.06%
2021/05/21	1	216.00	1	216.00	218.00	0	1,527	0.00%
2021/05/20	0	0.00	6	216.08	215.50	-6	1,525	-0.39%
2021/05/19	1	211.50	0	0.00	209.00	1	1,517	0.07%
2021/05/18	3.1	214.11	1	210.00	214.50	2.1	1,511	0.14%
2021/05/17	1	216.50	0	0.00	213.50	1	1,481	0.07%
2021/05/12	3	246.00	2	246.50	240.00	1	1,477	0.07%
2021/05/11	2	250.00	0	0.00	244.50	2	1,515	0.13%
2021/05/07	0	0.00	4	259.38	262.00	-4	1,623	-0.25%
2021/05/05	5	247.40	0.5	249.00	242.00	4.5	1,847	0.24%
2021/04/29	0.2	263.25	40	262.03	261.00	-39.8	2,010	-1.98%
2021/04/27	0.1	269.50	0	0.00	268.50	0.1	2,049	0.00%
2021/04/20	1.1	267.14	25	266.54	266.00	-23.9	2,308	-1.04%
2021/04/14	0	0.00	15	266.60	270.00	-15	2,407	-0.62%
2021/04/13	0	0.00	1	273.00	269.50	-1	2,446	-0.04%
2021/04/12	0	0.00	8	276.50	276.50	-8	2,539	-0.32%
2021/04/09	2	283.25	0	0.00	281.00	2	2,637	0.08%
2021/04/08	6.2	282.90	1	283.50	284.00	5.2	2,625	0.20%
2021/04/07	25	281.10	1	282.50	283.00	24	2,606	0.92%
2021/04/06	0	0.00	2	271.50	273.50	-2	2,562	-0.08%
2021/04/01	1	273.00	2	275.00	270.50	-1	2,554	-0.04%
2021/03/30	1	271.00	0	0.00	271.50	1	2,529	0.04%
2021/03/26	2	264.50	0	0.00	268.00	2	2,534	0.08%
2021/03/22	0	0.00	1	269.50	270.00	-1	2,536	-0.04%
2021/03/19	2	276.50	0	0.00	274.00	2	2,540	0.08%
2021/03/18	0	0.00	1	277.00	280.00	-1	2,539	-0.04%
2021/03/17	0	0.00	170	275.73	275.50	-170	2,551	-6.66%	大賣/鉅額交易
2021/03/16	1	279.00	1	278.00	278.00	0	2,556	0.00%
2021/03/15	1	275.00	0	0.00	275.50	1	2,566	0.04%
2021/03/12	0.1	278.00	0	0.00	276.50	0.1	2,572	0.00%
2021/03/11	2	277.00	0	0.00	279.50	2	2,578	0.08%
2021/03/09	0	0.00	2	273.50	270.50	-2	2,571	-0.08%
2021/03/08	1	277.00	0	0.00	274.00	1	2,561	0.04%
2021/03/05	2	277.75	1	278.50	280.00	1	2,570	0.04%
2021/03/04	2.1	275.71	0	0.00	275.50	2.1	2,556	0.08%
2021/03/03	2	282.25	0	0.00	278.00	2	2,547	0.08%
2021/03/02	2.1	297.95	0.1	301.00	287.50	2.1	2,505	0.08%
2021/02/26	3	297.83	0	0.00	298.00	3	2,544	0.12%
2021/02/24	0	0.00	1	301.00	300.50	-1	2,549	-0.04%
2021/02/19	2	306.00	0	0.00	305.00	2	2,554	0.08%
2021/02/18	0.1	313.00	103	310.21	312.50	-103	2,556	-4.03%	大賣/鉅額交易
2021/02/17	4.2	304.41	0.3	308.00	307.00	3.9	2,581	0.15%
2021/02/05	1.2	295.52	3	297.00	295.00	-1.9	2,563	-0.07%
2021/02/04	2.2	299.09	0	0.00	298.50	2.2	2,572	0.09%
2021/02/03	1	300.50	2	304.50	300.00	-1	2,587	-0.04%
2021/02/02	1.3	298.77	1	295.50	301.00	0.3	2,581	0.01%
2021/02/01	1	302.50	1.3	312.81	295.00	-0.3	2,599	-0.01%
2021/01/29	2	310.00	1	305.50	310.50	1	2,561	0.04%
2021/01/28	1	314.50	3	304.17	306.00	-2	2,507	-0.08%
2021/01/27	55	310.82	8	315.13	312.50	47	2,443	1.92%
2021/01/26	2	300.75	11.1	301.49	298.50	-9.1	2,311	-0.39%
2021/01/25	2	293.00	0.1	295.29	292.00	1.9	2,228	0.09%
2021/01/22	4	295.87	2	298.50	298.00	2	2,208	0.09%
2021/01/21	0	0.00	5	286.00	286.00	-5	2,133	-0.23%
2021/01/19	0	0.00	6	285.58	283.50	-6	2,075	-0.29%
2021/01/18	1	278.50	1.3	286.85	281.00	-0.3	2,032	-0.01%
2021/01/15	0	0.00	1	279.00	275.00	-1	1,942	-0.05%
2021/01/14	0	0.00	0.1	278.00	274.00	-0.1	1,879	0.00%
2021/01/13	2	263.50	0	0.00	266.00	2	1,812	0.11%
2021/01/12	2	263.50	0	0.00	261.00	2	1,814	0.11%
2021/01/11	2	269.50	0	0.00	267.50	2	1,801	0.11%
2021/01/08	3	269.33	101	273.33	264.00	-98	1,792	-5.47%	大賣/
2021/01/07	100	268.50	0	0.00	268.50	100	1,739	5.75%
2021/01/06	50.1	266.35	2	269.25	267.00	48.1	1,710	2.81%
2021/01/05	7.3	271.06	4	274.38	265.50	3.3	1,652	0.20%
2021/01/04	76	266.99	3	267.00	267.50	73	1,545	4.72%
2020/12/31	2	245.50	1	245.50	243.50	1	1,466	0.07%
2020/12/25	3	244.50	5	243.70	246.00	-2	1,500	-0.13%
2020/12/24	2	241.50	0	0.00	240.50	2	1,516	0.13%
2020/12/23	1	234.50	0	0.00	234.50	1	1,533	0.07%
2020/12/17	4	247.50	0	0.00	250.50	4	1,584	0.25%
2020/12/16	0	0.00	1	249.00	248.00	-1	1,597	-0.06%
2020/12/14	1	242.00	0	0.00	242.50	1	1,592	0.06%
2020/12/10	5	240.00	0	0.00	244.00	5	1,594	0.31%
2020/12/09	1	245.00	1	245.50	245.00	0	1,592	0.00%
2020/12/07	0	0.00	1	239.00	239.50	-1	1,599	-0.06%
2020/12/04	0	0.00	1	246.00	243.00	-1	1,595	-0.06%
2020/12/02	0	0.00	5	245.50	245.50	-5	1,615	-0.31%
2020/12/01	2	245.50	1	251.00	247.00	1	1,629	0.06%
2020/11/30	3	250.00	2	252.00	245.00	1	1,648	0.06%
2020/11/27	1	249.00	3	250.17	250.00	-2	1,660	-0.12%
2020/11/26	0	0.00	2	248.00	248.00	-2	1,779	-0.11%
2020/11/25	7	250.57	1	248.00	245.00	6	1,797	0.33%
2020/11/24	1	245.00	1	246.00	246.50	0	1,782	0.00%
2020/11/23	7	242.29	0	0.00	243.50	7	1,855	0.38%
2020/11/20	0	0.00	4	241.75	242.50	-4	1,900	-0.21%
2020/11/19	1	239.00	0	0.00	238.00	1	1,904	0.05%
2020/11/16	3	228.67	7	229.36	232.50	-4	2,162	-0.18%
2020/11/13	1	237.50	3	237.67	238.50	-2	2,199	-0.09%
2020/11/12	8	240.88	0	0.00	234.50	8	2,258	0.35%
2020/11/11	1	244.50	1	245.00	241.00	0	2,271	0.00%
2020/11/10	2	246.25	8	243.38	243.00	-6	2,343	-0.26%
2020/11/09	14	242.61	16.6	244.97	243.50	-2.6	2,364	-0.11%
2020/11/06	9	229.06	0	0.00	230.00	9	2,304	0.39%
2020/11/04	2	224.75	6	227.33	229.50	-4	2,306	-0.17%
2020/11/03	0	0.00	1	223.50	224.00	-1	2,310	-0.04%
2020/10/23	0	0.00	1	219.00	219.50	-1	2,360	-0.04%
2020/10/22	1	218.00	0	0.00	218.00	1	2,382	0.04%
2020/10/20	3	219.18	2	218.75	220.00	1	2,402	0.04%
2020/10/16	0	0.00	1	214.00	214.00	-1	2,406	-0.04%
2020/10/08	5	219.40	0	0.00	219.00	5	2,421	0.21%
2020/10/07	1	225.00	0	0.00	224.00	1	2,430	0.04%
2020/10/06	0	231.00	0	0.00	229.00	0	2,430	0.00%
2020/09/29	0	0.00	1	224.00	222.50	-1	2,487	-0.04%
2020/09/28	2	221.00	0	0.00	219.50	2	2,522	0.08%
2020/09/25	1	231.50	0	0.00	225.50	1	2,527	0.04%
2020/09/22	0	0.00	1	249.50	249.00	-1	2,575	-0.04%
2020/09/21	1	253.00	0	0.00	251.00	1	2,568	0.04%
2020/09/18	1	244.00	1	245.50	246.00	0	2,544	0.00%
2020/09/17	1	238.50	0	0.00	238.00	1	2,515	0.04%
2020/09/16	3	237.17	2	237.00	236.00	1	2,533	0.04%
2020/09/15	0	0.00	2	235.00	235.00	-2	2,529	-0.08%
2020/09/14	1	233.50	0	0.00	232.50	1	2,531	0.04%
2020/09/10	0	0.00	39	240.10	239.00	-39	2,495	-1.56%
2020/09/09	15	243.73	15	240.37	244.00	0	2,507	0.00%
2020/09/07	1	248.00	5	247.50	242.50	-4	2,520	-0.16%
2020/09/04	0	0.00	1	251.50	251.50	-1	2,515	-0.04%
2020/09/02	0	0.00	0.1	257.50	257.50	-0.1	2,533	0.00%
2020/09/01	5	259.00	6.8	254.31	256.00	-1.8	2,523	-0.07%
2020/08/31	1	248.50	2	246.00	247.00	-1	2,408	-0.04%
2020/08/28	7	245.93	7	248.71	245.00	0	2,394	0.00%
2020/08/27	2	247.00	4	244.38	246.00	-2	2,371	-0.08%
2020/08/26	1	240.50	7	241.36	238.50	-6	2,294	-0.26%
2020/08/25	2	238.50	0	0.00	239.00	2	2,283	0.09%
2020/08/24	2	239.50	3.3	240.80	241.00	-1.3	2,264	-0.06%
2020/08/21	5.3	235.76	12	234.88	242.00	-6.7	2,198	-0.30%
2020/08/20	3	221.17	2	223.50	220.00	1	2,106	0.05%
2020/08/19	1	231.00	8	228.56	230.00	-7	2,050	-0.34%
2020/08/18	1	225.00	10	227.50	225.00	-9	1,964	-0.46%
2020/08/17	0	0.00	6	220.00	220.50	-6	1,894	-0.32%
2020/08/14	0	0.00	3	218.50	217.50	-3	1,872	-0.16%
2020/08/07	3	208.17	3	208.83	208.50	0	1,748	0.00%
2020/08/06	1	200.00	1	208.50	208.00	0	1,721	0.00%
2020/08/05	0	0.00	2	198.50	196.50	-2	1,676	-0.12%
2020/08/03	1	194.50	0	0.00	196.00	1	1,695	0.06%
2020/07/31	2	194.25	0	0.00	195.50	2	1,702	0.12%
2020/07/30	0	0.00	2	197.00	199.00	-2	1,708	-0.12%
2020/07/29	2	193.25	0	0.00	193.00	2	1,729	0.12%
2020/07/28	0	0.00	1	190.00	190.00	-1	1,750	-0.06%
2020/07/27	2	197.25	4	197.25	195.00	-2	1,822	-0.11%
2020/07/24	1	202.00	0	0.00	199.00	1	1,819	0.05%
2020/07/22	1	206.00	1	205.00	205.00	0	1,824	0.00%
2020/07/17	0	0.00	1	203.50	203.50	-1	1,829	-0.05%
2020/07/16	0	0.00	1	205.50	202.50	-1	1,845	-0.05%
2020/07/15	2	207.75	0	0.00	202.00	2	1,851	0.11%
2020/07/14	1	217.00	3	216.83	217.50	-2	1,861	-0.11%
2020/07/13	0	0.00	2	214.75	216.50	-2	1,875	-0.11%
2020/07/10	4	211.13	0	0.00	210.00	4	1,917	0.21%
2020/07/08	1	219.00	0	0.00	220.50	1	1,881	0.05%
2020/07/07	2	222.00	0	0.00	221.50	2	1,876	0.11%
2020/07/06	1	228.50	0	0.00	229.50	1	1,877	0.05%
2020/07/03	0	0.00	2	225.00	224.00	-2	1,883	-0.11%
2020/07/02	1	221.50	2	221.50	219.00	-1	1,878	-0.05%
2020/06/23	0	0.00	2	217.50	216.00	-2	1,998	-0.10%
2020/06/19	0	0.00	1	212.50	211.50	-1	2,083	-0.05%
2020/06/18	0	0.00	4	210.50	210.00	-4	2,118	-0.19%
2020/06/15	1	207.00	0	0.00	205.00	1	2,240	0.04%
2020/06/12	0	0.00	1	207.00	209.50	-1	2,268	-0.04%
2020/06/11	3	215.67	3	210.67	207.50	0	2,286	0.00%
2020/06/09	5	210.60	21	211.05	210.00	-16	2,333	-0.69%
2020/06/08	15	208.03	0	0.00	207.00	15	2,320	0.65%
2020/06/04	2	206.50	2	209.50	206.00	0	2,333	0.00%
2020/06/03	100	206.48	1	206.50	208.00	99	2,340	4.23%
2020/06/01	19	204.13	1	205.00	204.50	18	2,304	0.78%
2020/05/27	4	194.50	9	193.11	194.50	-5	2,271	-0.22%
2020/05/26	1	190.00	0	0.00	189.00	1	2,282	0.04%
2020/05/21	1.1	189.43	0	0.00	186.50	1.1	2,312	0.05%
2020/05/20	0	191.00	0	0.00	189.00	0	2,316	0.00%
2020/05/19	0	0.00	1	188.00	186.50	-1	2,327	-0.04%
2020/05/14	1	183.00	7	185.79	181.50	-6	2,338	-0.26%
2020/05/13	0	0.00	3	186.00	187.50	-3	2,343	-0.13%
2020/05/12	5	191.50	0	0.00	188.00	5	2,372	0.21%
2020/05/07	2	188.00	2	189.00	188.50	0	2,430	0.00%
2020/05/05	1	190.00	0	0.00	190.00	1	2,546	0.04%
2020/04/30	2	190.50	15	190.60	196.50	-13	2,588	-0.50%
2020/04/29	0	0.00	8	183.13	183.50	-8	2,527	-0.32%
2020/04/28	0	0.00	1	182.50	181.50	-1	2,542	-0.04%
2020/04/27	2	180.25	0	0.00	180.00	2	2,584	0.08%
2020/04/23	101	177.59	1	176.50	175.00	100	2,603	3.84%	大買/
2020/04/22	3	176.83	1	176.50	176.50	2	2,625	0.08%
2020/04/21	3	176.00	0.2	174.00	174.00	2.9	2,654	0.11%
2020/04/17	11	183.14	5	184.50	179.50	6	2,713	0.22%
2020/04/16	2	185.75	24	183.50	183.50	-22	2,699	-0.81%
2020/04/15	22	180.05	8	183.63	183.00	14	2,735	0.51%
2020/04/13	1	171.00	0	0.00	169.00	1	2,881	0.03%
2020/04/10	1	169.00	4	170.88	171.50	-3	2,901	-0.10%
2020/04/09	9	174.06	5	176.00	168.00	4	2,944	0.14%
2020/04/08	8	169.75	9	173.44	175.00	-1	2,969	-0.03%
2020/04/07	15	167.50	14	169.07	169.50	1	2,948	0.03%
2020/04/06	2	164.50	2	164.50	166.00	0	2,928	0.00%
2020/04/01	3.2	163.87	0	0.00	164.50	3.2	2,941	0.11%
2020/03/31	0	0.00	1	165.00	164.00	-1	2,946	-0.03%
2020/03/30	4	149.50	11	155.64	160.00	-7	2,990	-0.23%
2020/03/27	6	155.33	2	154.00	151.00	4	2,992	0.13%
2020/03/26	18	149.53	14	150.39	153.00	4	2,943	0.14%
2020/03/25	3	145.00	3	144.17	147.50	0	2,905	0.00%
2020/03/24	21	134.29	0	0.00	134.50	21	2,870	0.73%
2020/03/23	2	130.25	1	131.00	128.50	1	2,837	0.04%
2020/03/20	1	140.50	1	141.00	141.50	0	2,846	0.00%
2020/03/19	2	133.75	6	143.92	133.50	-4	2,807	-0.14%
2020/03/18	5	149.80	0	0.00	148.00	5	2,782	0.18%
2020/03/17	35	151.66	0	0.00	147.00	35	2,769	1.26%
2020/03/16	4	161.13	0	0.00	153.50	4	2,767	0.14%
2020/03/13	7	159.57	1	164.00	163.50	6	2,764	0.22%
2020/03/10	0	0.00	12	184.63	187.50	-12	2,729	-0.44%
2020/03/09	6	186.83	0	0.00	183.50	6	2,730	0.22%
2020/03/05	0	0.00	5	195.00	196.50	-5	2,773	-0.18%
2020/03/04	1	192.00	1	190.00	192.00	0	2,806	0.00%
2020/03/03	1	194.50	3	193.83	193.50	-2	2,844	-0.07%
2020/03/02	5	190.80	0	0.00	189.00	5	2,856	0.18%
2020/02/27	10	197.65	1	194.50	191.50	9	2,843	0.32%
2020/02/26	2	205.00	0	0.00	204.00	2	2,816	0.07%
2020/02/25	0	0.00	1	204.50	207.50	-1	2,823	-0.04%
2020/02/20	10	217.00	2	215.25	215.00	8	2,942	0.27%
2020/02/19	0	0.00	1	215.00	214.50	-1	2,981	-0.03%
2020/02/18	2	211.50	0	0.00	211.00	2	3,045	0.07%
2020/02/14	1	211.50	1	212.50	215.00	0	3,075	0.00%
2020/02/13	3	210.17	2	215.00	209.50	1	3,057	0.03%
2020/02/12	3	212.67	3	210.00	214.50	0	3,048	0.00%
2020/02/11	3	208.00	2	208.00	206.50	1	3,036	0.03%
2020/02/10	1	206.00	1	202.00	205.00	0	3,016	0.00%
2020/02/07	5	213.20	61	210.30	209.50	-56	2,990	-1.87%
2020/02/06	2	221.25	0	0.00	220.00	2	2,933	0.07%
2020/02/05	2	225.50	9	225.44	225.00	-7	2,873	-0.24%
2020/02/04	99	225.65	0	0.00	223.50	99	2,832	3.50%
2020/02/03	0	0.00	1	216.50	219.00	-1	2,790	-0.04%
2020/01/31	3	227.00	0	0.00	224.00	3	2,771	0.11%
2020/01/30	3	226.33	4	221.88	222.00	-1	2,759	-0.04%
2020/01/20	1	234.50	0	0.00	232.00	1	2,717	0.04%
2020/01/16	2	234.00	2	233.75	234.50	0	2,816	0.00%
2020/01/14	3	237.83	29	243.26	237.00	-26	2,788	-0.93%
2020/01/13	19	237.63	2	240.00	238.00	17	2,732	0.62%
2020/01/09	8	239.00	12	238.63	235.00	-4	2,667	-0.15%
2020/01/08	5	233.10	7	236.43	237.00	-2	2,595	-0.08%
2020/01/07	1	226.00	6	228.17	231.00	-5	2,465	-0.20%
2020/01/06	3	223.00	0	0.00	224.50	3	2,396	0.13%
2020/01/03	3	229.00	3	225.50	224.00	0	2,371	0.00%
2020/01/02	0	0.00	11	231.45	227.50	-11	2,309	-0.48%
2019/12/31	1	223.00	15	225.37	225.50	-14	2,233	-0.63%
2019/12/30	0	0.00	1.1	225.47	224.50	-1.1	2,236	-0.05%
2019/12/27	11	227.05	1	223.00	226.00	10	2,223	0.45%
2019/12/26	2	223.25	6	222.67	222.00	-4	2,224	-0.18%
2019/12/25	16	224.59	19	224.76	224.50	-3	2,196	-0.14%
2019/12/24	2	218.50	2	217.25	217.00	0	2,102	0.00%
2019/12/20	2	217.50	1	215.50	215.50	1	2,075	0.05%
2019/12/19	1.1	216.06	24	216.56	215.50	-22.9	2,059	-1.11%
2019/12/18	20	214.25	1.6	214.32	213.50	18.4	2,030	0.91%
2019/12/17	1	214.00	1.4	214.70	213.50	-0.4	2,012	-0.02%
2019/12/16	2	210.00	1	212.00	210.50	1	1,958	0.05%
2019/12/13	11	209.73	0	0.00	207.00	11	1,944	0.57%
2019/12/12	2	209.50	0	0.00	209.00	2	1,919	0.10%
2019/12/11	1	209.00	0	0.00	208.50	1	1,901	0.05%
2019/12/10	11	211.55	1	213.00	211.50	10	1,884	0.53%
2019/12/09	6	214.08	0	0.00	213.00	6	1,903	0.32%
2019/12/06	1	219.00	0	0.00	217.50	1	1,866	0.05%
2019/12/03	1	222.00	5	222.00	223.00	-4	1,850	-0.22%
2019/12/02	3	225.83	0	0.00	221.00	3	1,827	0.16%
2019/11/29	0	0.00	1	229.00	227.50	-1	1,798	-0.06%
2019/11/28	0	0.00	7	229.71	226.00	-7	1,765	-0.40%
2019/11/27	0	0.00	1	225.50	225.50	-1	1,721	-0.06%
2019/11/26	1	223.00	0	0.00	223.00	1	1,696	0.06%
2019/11/25	1	218.50	1	220.00	218.00	0	1,670	0.00%
2019/11/22	1	226.00	0	0.00	223.00	1	1,633	0.06%
2019/11/21	0	0.00	3	223.50	224.50	-3	1,609	-0.19%
2019/11/20	9	227.17	16	227.44	227.00	-7	1,582	-0.44%
2019/11/19	5	226.20	5	223.40	228.00	0	1,533	0.00%
2019/11/18	3	222.83	0	0.00	222.00	3	1,486	0.20%
2019/11/15	7	222.50	1	221.00	222.50	6	1,442	0.42%
2019/11/14	1	215.50	1	215.00	215.00	0	1,382	0.00%
2019/11/12	0	0.00	1	210.00	210.00	-1	1,394	-0.07%
2019/11/11	0	0.00	1	208.50	208.00	-1	1,466	-0.07%
2019/11/08	1	211.50	7	213.93	215.00	-6	1,485	-0.40%
2019/11/07	3	212.50	0	0.00	211.00	3	1,496	0.20%
2019/11/06	0	0.00	1	214.00	211.00	-1	1,497	-0.07%
2019/11/05	1	213.00	1	212.50	212.00	0	1,482	0.00%
2019/11/04	0	0.00	1	209.00	209.00	-1	1,489	-0.07%
2019/11/01	1	210.50	0	0.00	208.50	1	1,504	0.07%
2019/10/31	4	210.00	1	208.00	207.50	3	1,532	0.20%
2019/10/30	1	211.00	0	0.00	211.00	1	1,541	0.06%
2019/10/29	1	215.50	2	214.00	213.00	-1	1,530	-0.07%
2019/10/24	2	219.50	15	219.90	218.00	-13	1,515	-0.86%
2019/10/23	10	212.00	11	210.18	212.00	-1	1,442	-0.07%
2019/10/22	0	0.00	11	207.00	206.50	-11	1,431	-0.77%
2019/10/21	3	205.50	0	0.00	205.00	3	1,437	0.21%
2019/10/18	1	207.00	5	208.50	207.00	-4	1,440	-0.28%
2019/10/16	2	213.00	0	0.00	206.00	2	1,438	0.14%
2019/10/15	0	0.00	5	212.00	211.00	-5	1,431	-0.35%
2019/10/14	2	209.00	0	0.00	209.00	2	1,433	0.14%
2019/10/08	1	209.00	1	209.50	208.50	0	1,418	0.00%
2019/10/07	2	209.75	2	209.75	210.00	0	1,424	0.00%
2019/10/03	6	209.00	6	208.17	208.00	0	1,396	0.00%
2019/10/02	4	207.88	3	207.33	208.00	1	1,386	0.07%
2019/09/23	0	0.00	23	222.00	220.00	-23	1,416	-1.62%
2019/09/20	0	0.00	16	222.00	221.00	-16	1,415	-1.13%
2019/09/17	1	220.00	0	0.00	218.00	1	1,414	0.07%
2019/09/16	1	220.50	0	0.00	220.00	1	1,409	0.07%
2019/09/12	1	224.50	7	228.86	224.50	-6	1,395	-0.43%
2019/09/11	1	219.00	1	225.50	227.00	0	1,379	0.00%
2019/09/10	0	0.00	1	216.00	216.00	-1	1,329	-0.08%
2019/09/09	3	209.50	5	211.10	211.00	-2	1,317	-0.15%
2019/09/06	4	213.38	2	219.00	211.00	2	1,310	0.15%
2019/08/28	0	0.00	1	213.50	213.50	-1	1,281	-0.08%
2019/08/27	4	212.50	0	0.00	210.00	4	1,282	0.31%
2019/08/23	0	0.00	5	216.50	216.50	-5	1,277	-0.39%
2019/08/22	0	0.00	1	219.50	220.50	-1	1,267	-0.08%
2019/08/21	0	0.00	1	219.50	219.50	-1	1,258	-0.08%
2019/08/19	8	209.88	19	211.79	212.00	-11	1,256	-0.88%
2019/08/15	10	200.00	0	0.00	199.00	10	1,213	0.82%
2019/08/14	3	211.00	1	218.50	205.00	2	1,208	0.17%
2019/08/13	1	218.50	1	217.50	217.50	0	1,182	0.00%
2019/08/12	3	222.33	1	229.50	228.50	2	1,151	0.17%
2019/08/08	0	0.00	18	219.47	219.50	-18	1,144	-1.57%
2019/08/07	6	221.25	0	0.00	220.00	6	1,161	0.52%
2019/08/06	3	214.00	0	0.00	218.50	3	1,190	0.25%
2019/08/05	36	232.13	7	226.57	221.00	29	1,234	2.35%
2019/08/02	71	227.69	0	0.00	227.50	71	1,268	5.60%
2019/08/01	28	243.89	3	243.00	248.00	25	1,272	1.97%
2019/07/31	0	0.00	11	237.77	239.00	-11	1,268	-0.87%
2019/07/30	2	238.73	1	236.50	236.50	1	1,332	0.08%
2019/07/29	0	0.00	6	242.33	241.50	-6	1,336	-0.45%
2019/07/26	6	241.33	3	241.17	244.50	3	1,338	0.22%
2019/07/25	2	237.50	0	0.00	236.00	2	1,313	0.15%
2019/07/24	2	241.50	2	236.50	243.50	0	1,281	0.00%
2019/07/23	1	233.50	1	237.50	233.50	0	1,262	0.00%
2019/07/22	1	234.00	1	238.00	233.00	0	1,257	0.00%
2019/07/19	0	0.00	1	235.00	236.50	-1	1,252	-0.08%
2019/07/18	1	230.50	0	0.00	232.00	1	1,261	0.08%
2019/07/16	0	0.00	2	240.00	238.00	-2	1,290	-0.15%
2019/07/12	2	240.00	1	239.50	239.50	1	1,295	0.08%
2019/07/11	0	0.00	8	238.75	240.50	-8	1,308	-0.61%
2019/07/10	0	0.00	1	235.00	235.00	-1	1,316	-0.08%
2019/07/09	1	231.00	0	0.00	234.00	1	1,325	0.08%
2019/07/08	0	0.00	3	236.67	235.00	-3	1,360	-0.22%
2019/07/05	2	234.50	0	0.00	234.50	2	1,371	0.15%
2019/07/03	12	237.88	6	238.08	238.50	6	1,368	0.44%
2019/07/02	2	231.00	3	229.00	231.00	-1	1,329	-0.08%
2019/07/01	1	227.00	18	224.31	227.00	-17	1,321	-1.29%
2019/06/28	0	0.00	5	216.00	215.00	-5	1,313	-0.38%
2019/06/20	0	0.00	5	212.50	213.50	-5	1,399	-0.36%
2019/06/19	0	0.00	5	212.00	212.00	-5	1,418	-0.35%
2019/06/18	0	0.00	5	210.00	209.00	-5	1,419	-0.35%
2019/06/17	0	0.00	5	208.00	207.50	-5	1,440	-0.35%
2019/06/14	0	0.00	21	210.98	210.00	-21	1,453	-1.44%
2019/06/13	1	208.00	0	0.00	208.50	1	1,468	0.07%
2019/06/12	0	0.00	6	203.92	208.50	-6	1,537	-0.39%
2019/06/11	0	0.00	7	200.57	201.00	-7	1,550	-0.45%
2019/06/10	0	0.00	21	195.64	198.00	-21	1,567	-1.34%
2019/06/06	0	0.00	3	191.50	190.00	-3	1,618	-0.19%
2019/06/05	1	196.50	6	197.33	194.50	-5	1,657	-0.30%
2019/05/31	0	0.00	5	196.00	195.50	-5	1,727	-0.29%
2019/05/30	0	0.00	4	196.00	193.50	-4	1,744	-0.23%
2019/05/28	0	0.00	3	195.33	198.00	-3	1,786	-0.17%
2019/05/23	4	189.63	9	190.61	194.00	-5	1,812	-0.28%
2019/05/22	0	0.00	10	198.50	194.50	-10	1,843	-0.54%
2019/05/21	3	197.00	1	195.00	198.00	2	1,857	0.11%
2019/05/20	1	191.00	2	192.25	190.50	-1	1,858	-0.05%
2019/05/17	4	210.38	0	0.00	208.00	4	1,879	0.21%
2019/05/16	0	0.00	15	217.00	212.00	-15	1,878	-0.80%
2019/05/15	2	216.50	18	217.08	216.00	-16	1,885	-0.85%
2019/05/14	1	205.50	21	211.98	218.00	-20	1,873	-1.07%
2019/05/13	2	214.00	34	213.28	210.00	-32	1,869	-1.71%
2019/05/10	3	209.67	3	213.17	207.50	0	1,843	0.00%
2019/05/09	2	211.50	3	211.49	211.50	-1	1,817	-0.06%
2019/05/08	6	206.33	3	208.00	210.50	3	1,806	0.17%
2019/05/07	6	209.92	14	211.79	207.00	-8	1,817	-0.44%
2019/05/06	0	0.00	7	200.86	204.00	-7	1,776	-0.39%
2019/05/03	0	0.00	9	205.28	206.50	-9	1,835	-0.49%
2019/05/02	4	201.00	3	201.00	201.50	1	1,854	0.05%
2019/04/29	0	0.00	1	196.50	196.00	-1	2,009	-0.05%
2019/04/23	2	195.25	0	0.00	197.00	2	2,028	0.10%
2019/04/22	3	199.67	2	204.00	199.00	1	2,020	0.05%
2019/04/19	2	202.25	1	201.00	202.50	1	2,061	0.05%
2019/04/18	1	204.49	1	203.50	203.50	0	2,062	0.00%
2019/04/17	0	0.00	210	206.08	206.00	-210	2,069	-10.15%	大賣/鉅額交易
2019/04/16	2	204.75	2	207.00	206.50	0	2,088	0.00%
2019/04/15	2	208.00	30	206.25	207.00	-28	2,102	-1.33%
2019/04/12	2	208.00	2	206.50	207.50	0	2,133	0.00%
2019/04/11	1	217.00	6	219.50	217.50	-5	2,180	-0.23%
2019/04/10	0	0.00	4	217.00	217.00	-4	2,203	-0.18%
2019/04/09	1	215.00	1	216.00	214.50	0	2,235	0.00%
2019/04/08	1	214.50	19	215.08	213.50	-18	2,308	-0.78%
2019/04/03	2	215.25	0	0.00	216.00	2	2,315	0.09%
2019/04/02	1	217.00	1	218.00	216.00	0	2,327	0.00%
2019/04/01	10	215.20	4	213.38	216.50	6	2,309	0.26%
2019/03/29	12	212.79	69	211.36	211.50	-57	2,286	-2.49%
2019/03/28	1	208.50	0	0.00	208.00	1	2,310	0.04%
2019/03/27	0	0.00	4	209.00	210.50	-4	2,322	-0.17%
2019/03/26	1	206.00	0	0.00	206.50	1	2,335	0.04%
2019/03/25	0	0.00	1	212.00	213.00	-1	2,339	-0.04%
2019/03/22	4	211.88	4	211.13	210.00	0	2,338	0.00%
2019/03/21	2	215.75	4	216.25	216.50	-2	2,354	-0.08%
2019/03/20	1	216.00	8	218.50	215.50	-7	2,379	-0.29%
2019/03/19	1	215.50	1	218.00	218.00	0	2,393	0.00%
2019/03/18	1	217.50	0	0.00	216.00	1	2,413	0.04%
2019/03/15	11	215.18	5	215.60	214.50	6	2,409	0.25%
2019/03/14	1	210.00	4	210.75	209.00	-3	2,375	-0.13%
2019/03/13	2	208.50	1	208.02	210.00	1	2,415	0.04%
2019/03/12	127	208.07	7	207.50	206.00	120	2,452	4.89%	大買/鉅額交易
2019/03/11	0	0.00	10	203.60	204.50	-10	2,471	-0.40%
2019/03/08	0	0.00	1	196.00	197.50	-1	2,505	-0.04%
2019/03/07	5	195.60	0	0.00	195.50	5	2,530	0.20%
2019/03/06	1	198.00	9	197.94	200.00	-8	2,557	-0.31%
2019/03/05	2	191.75	0	0.00	191.00	2	2,560	0.08%
2019/03/04	4	193.00	1	195.00	195.00	3	2,630	0.11%
2019/02/27	0	0.00	3	196.83	199.00	-3	2,654	-0.11%
2019/02/26	0	0.00	1	198.00	197.00	-1	2,691	-0.04%
2019/02/25	2	194.25	0	0.00	197.00	2	2,734	0.07%
2019/02/22	1	199.50	0	0.00	196.50	1	2,789	0.04%
2019/02/21	3	203.33	4	199.75	203.50	-1	2,826	-0.04%
2019/02/20	1	197.50	0	0.00	198.50	1	2,880	0.03%
2019/02/19	2	199.25	2	198.50	199.50	0	2,939	0.00%
2019/02/18	5	195.90	7	197.29	198.50	-2	3,001	-0.07%
2019/02/15	1	188.50	6	190.00	190.00	-5	3,020	-0.17%
2019/02/14	2	192.50	4	192.75	190.50	-2	3,117	-0.06%
2019/02/13	1	188.00	1	188.00	189.00	0	3,182	0.00%
2019/02/12	3	190.50	2	191.00	190.00	1	3,223	0.03%
2019/02/11	4	184.75	2	184.00	187.50	2	3,323	0.06%
2019/01/30	22	182.86	0	0.00	179.00	22	3,393	0.65%
2019/01/29	3	183.50	0	0.00	181.00	3	3,465	0.09%
2019/01/28	2	186.50	1	186.00	185.50	1	3,559	0.03%
2019/01/25	5	185.10	4	184.00	185.00	1	3,716	0.03%
2019/01/24	3	184.67	2	186.00	185.50	1	3,807	0.03%
2019/01/23	5	189.50	0	0.00	189.50	5	3,885	0.13%
2019/01/22	8	186.81	2	186.00	187.00	6	3,886	0.15%
2019/01/21	4	198.50	0	0.00	194.50	4	3,877	0.10%
2019/01/18	0	0.00	3	211.33	212.50	-3	3,950	-0.08%
2019/01/15	4	209.00	13	208.35	212.00	-9	4,163	-0.22%
2019/01/14	0	0.00	1	210.00	212.00	-1	4,173	-0.02%
2019/01/11	2	209.50	6	211.00	210.50	-4	4,186	-0.10%
2019/01/10	1	200.00	0	0.00	202.00	1	4,197	0.02%
2019/01/09	2	198.50	2	199.50	198.50	0	4,282	0.00%
2019/01/08	3	200.33	0	0.00	197.50	3	4,304	0.07%
2019/01/07	0	0.00	9	197.67	195.00	-9	4,387	-0.21%
2019/01/04	3	196.33	0	0.00	194.50	3	4,412	0.07%
2019/01/03	5	208.10	85	207.74	206.50	-80	4,405	-1.82%
2019/01/02	1	219.50	7	221.71	219.50	-6	4,387	-0.14%
2018/12/28	0	0.00	3	218.17	224.00	-3	4,390	-0.07%
2018/12/27	1	216.00	6	214.83	215.00	-5	4,432	-0.11%
2018/12/25	14	203.25	0	0.00	204.50	14	4,435	0.32%
2018/12/24	1	204.50	5	205.00	206.00	-4	4,590	-0.09%
2018/12/22	0	0.00	1	202.00	202.00	-1	4,655	-0.02%
2018/12/21	1	204.00	0	0.00	204.50	1	4,731	0.02%
2018/12/20	10	197.85	3	200.83	199.00	7	4,705	0.15%
2018/12/19	5	201.20	7	202.43	200.00	-2	4,697	-0.04%
2018/12/18	5	200.70	1	200.00	205.50	4	4,690	0.09%
2018/12/17	3	206.17	5	205.20	203.00	-2	4,680	-0.04%
2018/12/14	0	0.00	8	208.62	206.00	-8	4,692	-0.17%
2018/12/13	1	205.50	3	208.67	205.00	-2	4,676	-0.04%
2018/12/12	3	204.50	7	205.50	203.00	-4	4,666	-0.09%
2018/12/11	2	201.50	4	200.88	201.00	-2	4,664	-0.04%
2018/12/10	1	196.50	0	0.00	196.50	1	4,648	0.02%
2018/12/07	2	193.50	3	195.17	196.00	-1	4,646	-0.02%
2018/12/06	9	193.78	4	192.00	189.00	5	4,665	0.11%
2018/12/05	8	198.50	5	201.50	198.50	3	4,649	0.06%
2018/12/04	175	208.16	37	205.39	198.50	138	4,648	2.97%	大買/鉅額交易
2018/12/03	52	211.19	23	210.43	212.00	29	4,623	0.63%
2018/11/30	0	0.00	2	195.50	196.00	-2	4,589	-0.04%
2018/11/29	5	194.90	9	196.28	191.00	-4	4,660	-0.09%
2018/11/28	2	194.00	1	193.00	194.00	1	4,655	0.02%
2018/11/27	35	191.53	6	190.08	190.00	29	4,628	0.63%
2018/11/26	1	182.50	3	181.50	184.00	-2	4,603	-0.04%
2018/11/23	3	178.50	3	178.00	176.50	0	4,581	0.00%
2018/11/21	3	185.00	0	0.00	185.00	3	4,595	0.07%
2018/11/20	9	191.56	7	190.21	189.50	2	4,579	0.04%
2018/11/19	2	189.50	4	191.00	194.50	-2	4,608	-0.04%
2018/11/16	2	189.00	6	185.00	185.00	-4	4,545	-0.09%
2018/11/15	9	185.00	4	186.38	182.50	5	4,480	0.11%
2018/11/14	2	187.00	2	184.50	183.00	0	4,414	0.00%
2018/11/13	57	175.97	3	173.17	185.00	54	4,355	1.24%
2018/11/12	5	183.40	3	180.67	175.50	2	4,278	0.05%
2018/11/09	15	179.90	17	180.38	181.00	-2	4,250	-0.05%
2018/11/08	6	181.75	86	180.54	181.00	-80	4,230	-1.89%
2018/11/07	0	0.00	37	177.50	177.50	-37	4,147	-0.89%
2018/11/06	18	168.44	35	170.86	165.00	-17	4,104	-0.41%
2018/11/05	55	175.90	17	176.35	176.00	38	4,018	0.95%
2018/11/02	39	169.23	24	169.73	179.50	15	3,910	0.38%
2018/11/01	46	165.11	15	164.47	163.50	31	3,759	0.82%
2018/10/31	102	161.46	62	163.62	165.00	40	3,656	1.09%	大買/
2018/10/30	3	154.17	2	156.50	158.00	1	3,549	0.03%
2018/10/29	2	154.75	3	154.33	156.00	-1	3,566	-0.03%
2018/10/26	5	163.00	7.1	161.92	149.00	-2.1	3,538	-0.06%
2018/10/25	9	154.39	23	153.78	157.50	-14	3,416	-0.41%
2018/10/24	13	152.42	4	150.88	148.50	9	3,266	0.28%
2018/10/23	1	150.00	0	0.00	144.00	1	3,204	0.03%
2018/10/22	4	153.63	4	153.88	151.50	0	3,192	0.00%
2018/10/19	2	150.00	0	0.00	152.00	2	3,164	0.06%
2018/10/18	3	152.33	6	151.83	153.00	-3	3,145	-0.10%
2018/10/17	3	150.17	8	150.25	150.00	-5	3,115	-0.16%
2018/10/16	6	140.25	3	139.67	139.00	3	3,048	0.10%
2018/10/15	17	139.50	12	140.04	140.50	5	3,017	0.17%
2018/10/12	2	128.00	8	135.50	135.50	-6	2,944	-0.20%
2018/10/11	12	124.29	2	126.00	123.50	10	2,909	0.34%
2018/10/09	11	139.23	0	0.00	137.00	11	2,877	0.38%
2018/10/08	1	145.00	2	145.25	149.00	-1	2,813	-0.04%
2018/10/05	24	152.06	2	152.75	149.50	22	2,786	0.79%
2018/10/04	2	168.50	2	168.50	166.00	0	2,700	0.00%
2018/10/03	1	163.00	1	166.00	167.00	0	2,672	0.00%
2018/10/02	11	165.95	31	167.39	167.00	-20	2,664	-0.75%
2018/10/01	0	0.00	5	153.80	159.50	-5	2,498	-0.20%
2018/09/28	7	142.43	18	141.83	145.00	-11	2,460	-0.45%
2018/09/26	1	153.50	0	0.00	152.50	1	2,479	0.04%
2018/09/21	4	153.50	4	152.00	155.00	0	2,508	0.00%
2018/09/20	0	0.00	2	154.25	150.50	-2	2,501	-0.08%
2018/09/18	1	151.00	0	0.00	151.00	1	2,467	0.04%
2018/09/14	4	148.63	6	148.67	153.00	-2	2,426	-0.08%
2018/09/13	0	0.00	8	148.13	147.00	-8	2,428	-0.33%
2018/09/12	5	144.80	7	144.14	145.50	-2	2,433	-0.08%
2018/09/11	6	143.25	1	145.00	142.50	5	2,410	0.21%
2018/09/10	26	143.94	2	153.00	141.00	24	2,362	1.02%
2018/09/07	4	164.38	47	163.62	156.50	-43	2,321	-1.85%
2018/09/06	24	168.54	5	168.10	169.50	19	2,284	0.83%
2018/09/05	35	170.14	38	169.20	165.50	-3	2,268	-0.13%
2018/09/04	0	0.00	7	160.00	159.00	-7	2,203	-0.32%
2018/09/03	0	0.00	23	156.80	155.00	-23	2,192	-1.05%
2018/08/31	45	159.39	22	159.09	159.50	23	2,263	1.02%
2018/08/30	1	154.00	10	155.00	155.00	-9	2,233	-0.40%
2018/08/29	6.1	150.65	5	150.70	154.00	1.1	2,224	0.05%
2018/08/28	11	150.55	8	150.25	150.50	3	2,210	0.14%
2018/08/27	18.9	148.89	16	149.13	150.00	2.9	2,205	0.13%
2018/08/24	19	149.00	6	148.25	144.50	13	2,153	0.60%
2018/08/23	1	159.50	11	163.32	158.00	-10	2,074	-0.48%
2018/08/21	11	166.05	0	0.00	166.00	11	2,051	0.54%
2018/08/20	10	166.25	0	0.00	170.00	10	2,038	0.49%
2018/08/17	0	0.00	1	171.50	170.00	-1	2,019	-0.05%
2018/08/16	16	167.41	6	165.50	169.50	10	1,999	0.50%
2018/08/15	6	182.17	0	0.00	178.00	6	1,946	0.31%
2018/08/14	1	188.00	0	0.00	184.00	1	1,952	0.05%
2018/08/13	22	194.77	0	0.00	191.00	22	1,914	1.15%
2018/08/10	0	0.00	5	211.00	211.00	-5	1,859	-0.27%
2018/08/09	0	0.00	4	211.00	213.00	-4	1,868	-0.21%
2018/08/08	8	222.81	3	216.83	215.00	5	1,868	0.27%
2018/08/03	1	211.00	10	209.30	210.00	-9	1,854	-0.49%
2018/08/02	1	199.50	6	201.67	200.00	-5	1,817	-0.28%
2018/08/01	4	200.63	2	202.50	203.00	2	1,793	0.11%
2018/07/27	1	199.50	0	0.00	200.50	1	1,880	0.05%
2018/07/26	1	197.50	1	198.50	194.00	0	1,912	0.00%
2018/07/25	3	194.67	1	193.50	195.50	2	1,913	0.10%
2018/07/24	9	194.67	1	194.00	194.00	8	1,917	0.42%
2018/07/19	6	207.17	0	0.00	205.00	6	1,900	0.32%
2018/07/18	0	0.00	4	205.50	205.00	-4	1,899	-0.21%
2018/07/16	0	0.00	1	212.00	211.50	-1	1,895	-0.05%
2018/07/13	3	212.83	2	211.25	214.00	1	1,901	0.05%
2018/07/12	1	207.00	0	0.00	211.00	1	1,913	0.05%
2018/07/11	1	204.50	5	209.50	209.50	-4	1,922	-0.21%
2018/07/10	4	203.00	11	203.09	206.00	-7	1,905	-0.37%
2018/07/06	13	191.69	0	0.00	191.50	13	1,910	0.68%
2018/07/05	13	196.42	2	199.75	197.50	11	1,926	0.57%
2018/07/04	3	205.17	1	198.50	198.00	2	1,964	0.10%
2018/07/03	1	221.00	5	221.00	219.50	-4	1,953	-0.20%
2018/07/02	5	226.50	1	219.50	225.00	4	1,983	0.20%
2018/06/29	8	214.44	0	0.00	214.50	8	1,990	0.40%
2018/06/28	0	0.00	4	211.00	211.00	-4	1,995	-0.20%
2018/06/27	3	221.00	0	0.00	220.00	3	2,045	0.15%
2018/06/26	1	223.00	10	220.00	224.50	-9	2,098	-0.43%
2018/06/22	4	228.50	0	0.00	230.00	4	2,131	0.19%
2018/06/21	0	0.00	0.1	226.00	227.00	-0.1	2,107	0.00%
2018/06/20	1.1	220.00	4	227.00	217.00	-3	2,097	-0.14%
2018/06/19	1	240.00	0	0.00	234.00	1	2,069	0.05%
2018/06/15	2	237.50	2	237.50	238.50	0	2,066	0.00%
2018/06/13	0	0.00	4	239.38	238.00	-4	2,063	-0.19%
2018/06/12	2	241.00	0	0.00	235.50	2	2,043	0.10%
2018/06/11	1	237.50	0	0.00	235.00	1	2,014	0.05%
2018/06/08	7	244.93	6.1	242.21	237.50	1	2,018	0.05%
2018/06/07	62	247.57	1	250.00	250.00	61	1,941	3.14%
2018/06/05	1	229.00	7	226.93	221.00	-6	1,913	-0.31%
2018/06/04	6	217.92	2.1	217.39	225.00	4	1,905	0.21%
2018/06/01	2	208.50	0	0.00	209.00	2	1,870	0.11%
2018/05/31	1	208.50	2	215.00	211.00	-1	1,885	-0.05%
2018/05/24	1	210.50	0	0.00	207.50	1	1,852	0.05%
2018/05/22	9	215.22	4	217.88	208.50	5	1,844	0.27%
2018/05/21	2	207.50	0	0.00	207.50	2	1,815	0.11%
2018/05/18	2	204.00	0	0.00	204.50	2	1,817	0.11%
2018/05/17	6	210.58	7	211.29	210.50	-1	1,825	-0.05%
2018/05/16	2	203.75	0	0.00	202.50	2	1,809	0.11%
2018/05/15	5.1	208.40	0	0.00	206.00	5.1	1,803	0.28%
2018/05/14	10	208.25	0	0.00	209.00	10	1,806	0.55%
2018/05/11	0	0.00	2	221.50	218.50	-2	1,766	-0.11%
2018/05/08	0.1	223.00	11	221.05	223.00	-11	1,710	-0.64%
2018/05/04	11	197.27	0	0.00	208.00	11	1,669	0.66%
2018/05/03	3	209.17	0	0.00	206.00	3	1,614	0.19%
2018/05/02	1	222.00	0	0.00	221.50	1	1,583	0.06%
2018/04/30	2	223.25	0	0.00	221.00	2	1,614	0.12%
2018/04/27	2	217.50	0	0.00	222.00	2	1,600	0.12%
2018/04/26	2	224.00	0	0.00	217.00	2	1,598	0.13%
2018/04/25	1	225.00	0.1	222.00	220.50	0.9	1,601	0.06%
2018/04/24	2	224.75	13	224.50	220.00	-11	1,586	-0.69%
2018/04/23	2	238.00	1	237.50	236.50	1	1,567	0.06%
2018/04/20	2	247.75	0	0.00	246.00	2	1,555	0.13%
2018/04/19	1	256.00	0	0.00	252.00	1	1,544	0.06%
2018/04/18	3	257.00	2	251.00	250.00	1	1,539	0.06%
2018/04/13	2	252.50	1	255.50	256.00	1	1,528	0.07%
2018/04/12	4	250.38	1	246.00	251.50	3	1,527	0.20%
2018/04/11	0	0.00	6	248.58	240.00	-6	1,511	-0.40%
2018/04/10	2	240.50	14	241.07	242.00	-12	1,506	-0.80%
2018/04/09	4	242.50	21	241.00	242.50	-17	1,433	-1.19%
2018/04/03	5	221.00	5	223.00	220.50	0	1,370	0.00%
2018/04/02	6	234.50	30	234.62	231.00	-24	1,319	-1.82%
2018/03/30	31	237.03	2	241.00	235.00	29	1,269	2.28%
2018/03/29	3	244.67	5	245.20	242.00	-2	1,224	-0.16%
2018/03/27	0	0.00	2	281.00	276.00	-2	1,160	-0.17%
2018/03/26	1	275.00	0	0.00	278.50	1	1,166	0.09%
2018/03/16	1	281.00	14	285.61	281.00	-13	1,223	-1.06%
2018/03/15	0	0.00	11	289.73	289.00	-11	1,242	-0.89%
2018/03/14	0	0.00	201	287.03	294.50	-201	1,255	-16.01%	大賣/鉅額交易
2018/03/13	0	0.00	3	287.67	290.00	-3	1,241	-0.24%
2018/03/12	5	284.20	1	289.00	285.00	4	1,229	0.33%
2018/03/09	11	281.45	1	280.00	285.00	10	1,277	0.78%
2018/03/08	10	279.35	5	280.00	277.50	5	1,273	0.39%
2018/03/07	0	0.00	1	266.00	265.00	-1	1,259	-0.08%
2018/02/27	0	0.00	6	265.58	266.00	-6	1,252	-0.48%
2018/02/12	1	237.00	0	0.00	239.00	1	1,249	0.08%
2018/02/09	1	229.00	25	230.30	231.00	-24	1,300	-1.85%
2018/02/07	0	0.00	42	251.40	251.00	-42	1,349	-3.11%
2018/02/06	1	260.00	15	249.80	242.00	-14	1,379	-1.01%
2018/02/05	1	265.00	15	264.27	265.00	-14	1,422	-0.98%
2018/02/02	0	0.00	1	271.00	270.50	-1	1,456	-0.07%
2018/02/01	0	0.00	8	277.50	274.00	-8	1,465	-0.55%
2018/01/31	0	0.00	1	275.50	277.50	-1	1,473	-0.07%
2018/01/30	0	0.00	2	277.00	278.00	-2	1,483	-0.13%
2018/01/29	3	277.50	1	279.00	279.00	2	1,515	0.13%
2018/01/26	73	275.77	73	275.90	275.00	0	1,545	0.00%
2018/01/25	8	275.00	0	0.00	276.00	8	1,585	0.50%
2018/01/24	13	267.58	1	269.00	275.50	12	1,582	0.76%
2018/01/23	2	262.00	0	0.00	260.00	2	1,552	0.13%
2018/01/22	4	256.13	5	256.00	259.00	-1	1,574	-0.06%
2018/01/19	5	266.50	0	0.00	261.00	5	1,617	0.31%
2018/01/18	12	269.92	0	0.00	269.00	12	1,614	0.74%
2018/01/17	4	271.50	2	269.75	271.00	2	1,613	0.12%
2018/01/16	4	264.38	1	264.50	265.00	3	1,630	0.18%
2018/01/12	5	266.40	0	0.00	266.00	5	1,666	0.30%
2018/01/11	0	0.00	1	260.50	263.00	-1	1,707	-0.06%
2018/01/09	10	274.50	0	0.00	272.50	10	1,824	0.55%
2018/01/08	0	0.00	5	280.00	272.00	-5	1,832	-0.27%
2018/01/05	1	275.00	0	0.00	269.50	1	1,837	0.05%
2018/01/04	1	278.50	12	272.17	273.50	-11	1,871	-0.59%
2018/01/02	8	280.38	10	279.75	282.00	-2	1,851	-0.11%