貿聯-KY (3665)-永豐金-內湖券商分點個股進出

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
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	608.50	77	597.97	599.00	-75	3,865	-1.94%
2024/11/19	2	588.00	46	591.76	601.00	-44	3,828	-1.15%
2024/11/18	1	586.00	10	576.50	561.00	-9	3,843	-0.23%
2024/11/15	5	582.80	6	589.50	596.00	-1	3,865	-0.03%
2024/11/14	15	574.87	5	576.39	574.00	10	3,825	0.26%
2024/11/13	28	565.14	22.3	570.81	566.00	5.7	3,795	0.15%
2024/11/12	46	574.72	42	570.95	571.00	4	3,770	0.11%
2024/11/11	18	535.23	20.5	563.12	573.00	-2.5	3,654	-0.07%
2024/11/08	40.1	524.65	44.3	524.62	521.00	-4.2	3,568	-0.12%
2024/11/07	24.1	501.21	15	502.60	494.00	9.1	3,549	0.26%
2024/11/06	0	0.00	1	488.50	489.50	-1	3,517	-0.03%
2024/11/05	3	485.33	2	482.75	483.00	1	3,556	0.03%
2024/11/04	5	477.70	80	478.25	481.00	-75	3,626	-2.07%
2024/11/01	0	0.00	2	467.00	469.00	-2	3,663	-0.05%
2024/10/30	1	474.50	1	453.50	471.50	0	3,749	0.00%
2024/10/29	4	456.13	7	458.79	452.00	-3	3,840	-0.08%
2024/10/28	0	0.00	1	478.00	470.00	-1	3,846	-0.03%
2024/10/25	3	470.00	3	474.33	469.50	0	3,865	0.00%
2024/10/24	1	476.50	4	484.50	476.50	-3	3,857	-0.08%
2024/10/23	0	0.00	1	489.50	488.50	-1	3,897	-0.03%
2024/10/22	13	500.00	3.1	495.11	495.00	9.9	3,942	0.25%
2024/10/21	15	480.83	0	0.00	480.00	15	3,906	0.38%
2024/10/18	5	471.00	0	0.00	471.00	5	3,962	0.13%
2024/10/17	0	465.00	15	461.00	465.00	-15	4,007	-0.37%
2024/10/16	0	0.00	1	465.00	467.50	-1	4,071	-0.02%
2024/10/15	1	470.50	1	474.00	467.00	0	4,069	0.00%
2024/10/11	1	457.00	1	456.43	456.00	0	4,192	0.00%
2024/10/09	1	444.00	1	442.50	444.00	0	4,277	0.00%
2024/10/08	0	0.00	1	452.50	444.50	-1	4,276	-0.02%
2024/10/07	16	445.28	16.1	453.56	455.00	-0.1	4,285	0.00%
2024/10/04	33.2	443.11	328	439.40	431.50	-294.8	4,277	-6.89%	大賣/鉅額交易
2024/10/01	53	474.54	76.1	469.61	479.00	-23	4,214	-0.55%
2024/09/30	0	465.79	50	467.12	461.00	-50	4,216	-1.19%
2024/09/27	3	467.17	4	466.00	463.50	-1	4,328	-0.02%
2024/09/26	10	467.50	2	465.25	463.00	8	4,340	0.18%
2024/09/25	10	456.00	9	454.44	460.00	1	4,352	0.02%
2024/09/24	342	465.91	21	465.19	461.00	321	4,395	7.30%	大買/鉅額交易
2024/09/23	27	448.19	10.1	449.25	451.00	16.9	4,386	0.38%
2024/09/20	25.1	438.45	17	429.53	435.00	8.1	4,550	0.18%
2024/09/19	5.1	417.49	15	419.17	416.50	-9.9	4,565	-0.22%
2024/09/18	0	0.00	15	414.33	409.50	-15	4,610	-0.33%
2024/09/16	0	0.00	23	411.26	413.00	-23	4,717	-0.49%
2024/09/13	1	413.50	23	416.57	412.50	-22	4,795	-0.46%
2024/09/12	2	422.25	50	422.00	421.00	-48	4,968	-0.97%
2024/09/11	22	406.93	43	409.08	401.50	-21	5,023	-0.42%
2024/09/10	0	398.00	0	0.00	397.50	0	5,130	0.00%
2024/09/09	0	0.00	1	409.00	413.00	-1	5,243	-0.02%
2024/09/06	0	0.00	21	416.21	420.00	-21	5,363	-0.39%
2024/09/05	0	411.00	124	411.40	412.00	-124	5,415	-2.29%	大賣/鉅額交易
2024/09/04	1	415.50	4	414.50	416.00	-3	5,502	-0.05%
2024/09/03	18.1	433.64	11	446.36	433.00	7.1	5,506	0.13%
2024/09/02	1	442.50	17	448.56	438.50	-16	5,507	-0.29%
2024/08/30	0	0.00	0	442.50	455.50	0	5,542	0.00%
2024/08/29	4	441.75	3	442.00	441.50	1	5,572	0.02%
2024/08/28	6	454.17	0	0.00	451.00	6	5,517	0.11%
2024/08/27	32	442.86	38.1	450.85	469.50	-6.1	5,566	-0.11%
2024/08/26	11	444.09	1	438.00	431.50	10	5,434	0.18%
2024/08/23	3	430.00	0	423.00	429.50	3	5,401	0.06%
2024/08/22	32	424.88	7	419.51	424.00	25	5,411	0.46%
2024/08/21	6	420.83	1	418.00	417.00	5	5,382	0.09%
2024/08/20	46	432.67	3.1	430.75	425.50	43	5,385	0.80%
2024/08/19	1	423.50	10.1	421.96	420.50	-9.1	5,364	-0.17%
2024/08/16	0.1	398.50	10.5	404.57	404.50	-10.4	5,347	-0.19%
2024/08/15	1	383.50	0	0.00	383.50	1	5,350	0.02%
2024/08/14	6	389.92	0	395.00	391.00	6	5,354	0.11%
2024/08/13	0	0.00	1	385.00	388.50	-1	5,372	-0.02%
2024/08/12	2	385.49	0	0.00	386.00	2	5,364	0.04%
2024/08/09	1.3	391.61	51	383.63	383.50	-49.7	5,354	-0.93%
2024/08/08	22	370.14	1	366.50	367.00	21	5,296	0.40%
2024/08/07	14	370.01	5	372.30	371.50	9	5,263	0.17%
2024/08/06	23	353.85	2	359.00	356.00	21	5,195	0.40%
2024/08/05	21	351.81	1	345.00	346.00	20	5,117	0.39%
2024/08/02	10	397.00	1	397.50	378.00	9	5,044	0.18%
2024/08/01	34.4	407.95	14	413.07	415.00	20.4	4,941	0.41%
2024/07/31	0	381.50	4	380.88	379.00	-4	4,823	-0.08%
2024/07/30	5	389.50	60	388.53	391.50	-55	4,799	-1.15%
2024/07/23	61	399.75	3	400.67	397.50	58	4,640	1.25%
2024/07/22	2	393.50	0	0.00	388.00	2	4,569	0.04%
2024/07/19	0	0.00	59	402.49	392.00	-59	4,526	-1.30%
2024/07/18	4.5	383.96	64	375.48	390.00	-59.5	4,445	-1.34%
2024/07/17	11	400.36	541	394.49	389.00	-530	4,360	-12.15%	大賣/鉅額交易
2024/07/16	11	411.64	20	414.00	411.50	-9	4,286	-0.21%
2024/07/15	302	404.76	87.8	413.07	420.00	214.2	4,261	5.03%	大買/鉅額交易
2024/07/12	11	392.14	212	388.44	386.00	-201	4,158	-4.83%	大賣/鉅額交易
2024/07/11	23	395.74	15	403.33	402.00	8	4,114	0.19%
2024/07/10	2	383.50	0.2	380.05	386.00	1.8	4,028	0.05%
2024/07/09	0	0.00	5	376.00	379.00	-5	4,002	-0.12%
2024/07/08	4.4	382.80	0	0.00	383.50	4.4	3,962	0.11%
2024/07/05	3	385.17	0	0.00	385.00	3	3,912	0.08%
2024/07/04	0	0.00	1	392.00	383.50	-1	3,876	-0.03%
2024/07/03	84.1	381.72	44	387.05	388.50	40.1	3,815	1.05%
2024/07/02	76	375.05	1	374.00	367.00	75	3,672	2.04%
2024/07/01	0	0.00	1	365.50	365.50	-1	3,611	-0.03%
2024/06/28	13	377.73	31	374.74	374.00	-18	3,568	-0.50%
2024/06/27	55	362.91	64	361.27	360.00	-9	3,468	-0.26%
2024/06/26	579	357.30	58	352.85	360.50	521	3,376	15.43%	大買/鉅額交易
2024/06/25	1	335.00	240	322.18	338.00	-239	3,150	-7.59%	大賣/鉅額交易
2024/06/24	0	0.00	60	333.25	330.00	-60	3,046	-1.97%
2024/06/21	35	332.14	179	329.16	332.00	-144	3,005	-4.79%	大賣/鉅額交易
2024/06/20	17	335.32	5	334.20	340.00	12	2,894	0.42%
2024/06/19	69	348.27	93	346.24	341.00	-24	2,824	-0.85%
2024/06/18	31.1	335.12	3.3	332.44	333.50	27.8	2,648	1.05%
2024/06/17	17	330.35	44	338.55	351.00	-27	2,521	-1.07%
2024/06/14	113	315.94	23	318.04	323.50	90	2,381	3.78%	大買/
2024/06/13	188	298.72	27	302.54	304.00	161	2,230	7.22%	大買/鉅額交易
2024/06/12	10	282.20	1	283.00	283.00	9	2,081	0.43%
2024/06/11	31	298.13	8	298.69	291.00	23	1,996	1.15%
2024/06/07	165	286.84	7	285.43	288.00	158	1,844	8.57%	大買/鉅額交易
2024/06/06	1	274.00	141	276.72	275.50	-140	1,771	-7.90%	大賣/鉅額交易
2024/06/05	13	283.38	12	288.75	285.50	1	1,742	0.06%
2024/06/04	2	283.50	15	285.83	287.00	-13	1,663	-0.78%
2024/06/03	311	276.73	4	277.38	277.00	307	1,589	19.32%	大買/鉅額交易
2024/05/31	6	275.50	5	279.50	277.00	1	1,540	0.06%
2024/05/30	3	266.00	2	269.49	268.00	1	1,397	0.07%
2024/05/29	1	259.50	3	260.33	261.50	-2	1,386	-0.14%
2024/05/28	2	262.25	2	262.00	266.00	0	1,369	0.00%
2024/05/27	3	266.33	1	264.50	264.00	2	1,311	0.15%
2024/05/23	25	261.70	1.1	259.88	266.00	23.9	1,291	1.85%
2024/05/22	0	0.00	0	259.50	260.00	0	1,243	0.00%
2024/05/21	1	254.00	2.1	257.40	259.00	-1.1	1,189	-0.09%
2024/05/20	0	244.50	0	0.00	241.00	0	1,115	0.00%
2024/05/17	0	243.50	2	238.00	240.50	-2	1,108	-0.18%
2024/05/08	0	229.50	0	0.00	229.00	0	1,142	0.00%
2024/05/06	0	227.00	0	0.00	227.00	0	1,145	0.00%
2024/05/02	2.1	226.57	0	0.00	226.00	2.1	1,192	0.18%
2024/04/29	0	0.00	0	232.00	231.00	0	1,178	0.00%
2024/04/26	0.1	231.50	0	0.00	232.00	0.1	1,179	0.00%
2024/04/22	0	0.00	80	225.72	226.00	-80	1,172	-6.83%
2024/04/19	2	228.00	20	229.05	226.50	-18	1,156	-1.56%
2024/04/02	100	257.20	3	257.00	256.50	97	1,066	9.09%
2024/03/26	0	256.00	0	0.00	256.00	0	1,040	0.00%
2024/03/22	0	0.00	0.3	263.00	262.50	-0.3	1,008	-0.03%
2024/03/21	0	0.00	5	258.50	258.00	-5	982	-0.51%
2024/03/20	2	253.50	4	255.13	253.50	-2	975	-0.20%
2024/03/19	0	0.00	2	250.00	252.50	-2	971	-0.21%
2024/03/18	0	245.50	1	245.50	245.50	-1	961	-0.10%
2024/03/13	1	244.02	2	244.25	244.50	-1	957	-0.10%
2024/03/12	0	243.50	1	244.00	244.50	-1	952	-0.10%
2024/03/11	6.1	244.81	0	0.00	240.50	6.1	946	0.64%
2024/03/08	1	243.50	1	243.00	243.00	0	931	0.00%
2024/03/07	0	0.00	0	244.00	243.00	0	957	0.00%
2024/03/06	0	249.00	0	0.00	248.00	0	974	0.00%
2024/03/05	0	0.00	1	245.50	249.00	-1	982	-0.10%
2024/03/04	15	249.03	3	247.50	247.50	12	974	1.23%
2024/03/01	1	238.53	3	239.50	238.50	-2	927	-0.21%
2024/02/29	0	0.00	10	241.00	242.50	-10	913	-1.09%
2024/02/27	2.1	240.01	0	0.00	241.00	2.1	913	0.22%
2024/02/26	2	240.50	4.1	241.61	241.00	-2.1	923	-0.23%
2024/02/23	4.1	244.75	0	0.00	244.00	4.1	936	0.43%
2024/02/21	1	242.00	2	243.00	243.00	-1	931	-0.11%
2024/02/20	10	244.50	11	244.27	244.50	-1	925	-0.11%
2024/02/19	7.1	243.45	0	0.00	245.50	7.1	911	0.77%
2024/02/16	2	232.00	0	0.00	237.00	2	879	0.23%
2024/02/15	3	230.00	0	0.00	232.50	3	863	0.35%
2024/02/05	1	230.00	0	0.00	228.50	1	852	0.12%
2024/02/02	1	232.02	0	0.00	232.50	1	823	0.12%
2024/02/01	0	234.50	0	0.00	233.00	0	823	0.00%
2024/01/31	1	232.50	0	0.00	231.00	1	824	0.12%
2024/01/30	2	235.50	0	0.00	235.00	2	807	0.25%
2024/01/29	2	235.51	0	0.00	235.50	2	804	0.25%
2024/01/26	9	237.78	0	0.00	232.50	9	796	1.13%
2024/01/25	2	243.00	0	0.00	242.00	2	728	0.27%
2024/01/24	2.1	245.50	0	0.00	245.50	2.1	728	0.28%
2024/01/23	16	245.16	0	0.00	245.50	16	739	2.16%
2024/01/22	8	240.75	0	0.00	240.50	8	722	1.11%
2024/01/19	4.1	239.14	0	0.00	240.00	4.1	713	0.58%
2024/01/18	3	239.33	0	0.00	240.00	3	706	0.42%
2024/01/17	9	243.67	0	0.00	241.00	9	696	1.29%
2024/01/16	3	244.83	0	0.00	244.00	3	695	0.43%
2024/01/15	5	245.30	0	0.00	245.50	5	691	0.72%
2024/01/12	1	245.00	0	0.00	246.50	1	700	0.14%
2024/01/11	1	246.50	0	0.00	246.50	1	704	0.14%
2024/01/10	5	251.40	0	0.00	249.00	5	704	0.71%
2024/01/09	95	254.07	0	0.00	254.00	95	713	13.31%
2024/01/08	1	255.50	0	0.00	252.00	1	710	0.14%
2024/01/05	44	257.03	0	0.00	256.00	44	708	6.21%
2024/01/04	8	261.44	0	0.00	259.00	8	706	1.13%
2024/01/03	6	262.75	0	0.00	262.50	6	716	0.84%
2024/01/02	15	264.67	0	0.00	265.00	15	734	2.04%
2023/12/29	12	266.79	0	0.00	267.00	12	739	1.62%
2023/12/28	7	263.86	0	0.00	265.50	7	743	0.94%
2023/12/27	13	263.77	0	0.00	265.00	13	747	1.74%
2023/12/26	2	261.50	0	0.00	262.50	2	759	0.26%
2023/12/25	28	259.63	0	0.00	260.00	28	764	3.66%
2023/12/22	0.1	259.00	0	0.00	258.00	0.1	769	0.01%
2023/12/21	3	261.67	3	260.00	260.00	0	773	0.00%
2023/12/20	8	264.94	0	0.00	264.50	8	772	1.04%
2023/12/19	0	0.00	2	265.50	264.00	-2	798	-0.25%
2023/12/18	20	269.25	0	0.00	266.50	20	828	2.42%
2023/12/15	4	272.88	0	0.00	272.00	4	882	0.45%
2023/12/14	0	0.00	5	267.50	267.50	-5	863	-0.58%
2023/12/13	0	0.00	0	266.50	264.50	0	863	0.00%
2023/12/06	2	270.75	0	0.00	270.50	2	913	0.22%
2023/12/05	1	271.00	0	0.00	271.00	1	916	0.11%
2023/12/04	3	276.50	0.1	276.00	276.00	2.9	912	0.32%
2023/12/01	0	272.00	0	0.00	272.00	0	892	0.00%
2023/11/29	1	267.50	0	0.00	266.50	1	872	0.11%
2023/11/27	8	264.13	0	0.00	264.50	8	893	0.90%
2023/11/24	0	0.00	4	268.75	266.50	-4	915	-0.44%
2023/11/23	0	0.00	8	269.75	270.50	-8	945	-0.85%
2023/11/22	7	269.29	5	267.20	270.00	2	1,027	0.19%
2023/11/21	0	0.00	2	262.00	266.50	-2	995	-0.20%
2023/11/20	1	261.00	0	0.00	261.00	1	988	0.10%
2023/11/17	2	262.00	0	0.00	262.00	2	1,005	0.20%
2023/11/16	0	0.00	0	260.00	260.00	0	1,022	0.00%
2023/11/09	0	262.50	0	0.00	261.00	0	1,071	0.00%
2023/11/08	0	261.50	0	0.00	263.50	0	1,099	0.00%
2023/11/07	0	0.00	2	256.50	257.00	-2	1,131	-0.18%
2023/11/02	0	253.00	0	0.00	254.00	0	1,225	0.00%
2023/11/01	1	251.50	0	0.00	251.50	1	1,228	0.08%
2023/10/23	0	0.00	1	262.50	259.00	-1	1,363	-0.07%
2023/10/16	0	0.00	1	259.00	257.00	-1	1,444	-0.07%
2023/10/06	2	259.75	0	0.00	260.00	2	1,566	0.13%
2023/10/05	0	268.50	0	0.00	266.00	0	1,565	0.00%
2023/10/04	0	0.00	1	266.50	270.50	-1	1,579	-0.06%
2023/10/03	0	0.00	0.1	268.50	268.00	-0.1	1,590	-0.01%
2023/10/02	0	0.00	1	268.00	268.00	-1	1,619	-0.06%
2023/09/26	0	272.00	0	0.00	273.00	0	1,775	0.00%
2023/09/25	0	273.50	0	0.00	274.00	0	1,873	0.00%
2023/09/22	1.1	267.83	2	275.00	273.50	-1	1,942	-0.05%
2023/09/19	1	258.00	0	0.00	259.50	1	2,101	0.05%
2023/09/15	0	261.00	0	0.00	260.00	0	2,398	0.00%
2023/09/13	0	0.00	0.1	262.00	258.50	-0.1	2,457	0.00%
2023/09/12	1	253.50	0	0.00	254.50	1	2,433	0.04%
2023/09/11	0.1	249.55	0	0.00	248.50	0.1	2,444	0.00%
2023/09/05	0	0.00	0	252.50	256.00	0	2,543	0.00%
2023/08/30	3	249.81	1.1	249.09	248.50	1.9	2,516	0.08%
2023/08/29	1	236.50	0	243.00	243.00	1	2,502	0.04%
2023/08/28	0.5	240.90	2.1	241.14	240.50	-1.6	2,464	-0.07%
2023/08/25	1	266.50	10	267.00	267.00	-9	2,384	-0.38%
2023/08/23	11	269.36	0	0.00	268.00	11	2,375	0.46%
2023/08/21	0	0.00	0	265.00	262.50	0	2,345	0.00%
2023/08/16	1	269.50	0	0.00	269.50	1	2,319	0.04%
2023/08/14	0.3	267.00	0	0.00	269.00	0.3	2,302	0.01%
2023/08/11	3	272.83	0	0.00	271.00	3	2,282	0.13%
2023/08/10	2.3	277.02	0	0.00	276.00	2.3	2,246	0.10%
2023/08/02	1	302.50	0	0.00	298.50	1	2,136	0.05%
2023/08/01	2	307.00	0	0.00	304.00	2	2,121	0.09%
2023/07/31	0	0.00	0.1	303.27	302.50	-0.1	2,102	0.00%
2023/07/28	2	303.50	0	309.50	309.00	2	2,074	0.10%
2023/07/27	0	308.00	1	306.50	306.00	-1	2,041	-0.05%
2023/07/26	1	302.00	0	0.00	303.00	1	2,027	0.05%
2023/07/25	0	0.00	3	302.50	301.50	-3	2,021	-0.15%
2023/07/24	0	0.00	1	302.00	309.50	-1	2,004	-0.05%
2023/07/20	3	305.33	1	306.50	307.50	2	1,976	0.10%
2023/07/19	0	0.00	3	308.33	305.00	-3	1,977	-0.15%
2023/07/18	0	0.00	1	315.00	315.00	-1	1,958	-0.05%
2023/07/17	1	317.00	2	317.00	317.50	-1	1,952	-0.05%
2023/07/14	0	0.00	4	326.50	326.00	-4	1,923	-0.21%
2023/07/13	4	322.50	0	0.00	322.50	4	1,884	0.21%
2023/07/05	2	326.50	1	325.50	322.50	1	1,772	0.06%
2023/07/04	9	335.33	6.1	329.89	327.00	2.9	1,742	0.17%
2023/07/03	1,002	326.91	1	328.00	325.50	1,001	1,669	59.97%	大買/鉅額交易
2023/06/30	3	318.83	10	322.90	322.00	-7	1,632	-0.43%
2023/06/29	34	313.18	50	317.29	324.50	-16	1,567	-1.02%
2023/06/28	3	308.17	0	0.00	301.00	3	1,433	0.21%
2023/06/27	6	310.67	0	0.00	309.00	6	1,379	0.43%
2023/06/26	1	313.50	2	312.00	316.00	-1	1,324	-0.08%
2023/06/21	19	308.92	15.4	314.27	319.00	3.6	1,248	0.29%
2023/06/20	0	293.00	1	294.50	292.50	-1	1,030	-0.10%
2023/06/19	2	288.50	8	290.50	288.50	-6	1,008	-0.59%
2023/06/16	4	284.50	0	0.00	281.50	4	974	0.41%
2023/06/15	4	282.50	0	0.00	285.00	4	969	0.41%
2023/06/12	0	288.50	0	0.00	289.50	0	940	0.00%
2023/06/09	0	0.00	1	282.00	281.00	-1	886	-0.11%
2023/06/02	0	273.00	0	0.00	272.00	0	966	0.00%
2023/05/31	0	0.00	0	276.50	276.50	0	994	0.00%
2023/05/30	0	271.00	0	0.00	268.50	0	997	0.00%
2023/05/29	0	0.00	1	268.50	270.50	-1	1,004	-0.10%
2023/05/26	0	0.00	1	267.50	267.00	-1	1,019	-0.10%
2023/05/23	0	0.00	3	268.00	266.00	-3	1,094	-0.27%
2023/05/19	0	0.00	0.2	263.33	261.00	-0.2	1,191	-0.02%
2023/05/17	0.1	259.00	0	0.00	261.50	0.1	1,317	0.01%
2023/05/03	1.1	256.27	0	0.00	258.50	1.1	1,689	0.07%
2023/04/27	0	260.00	0	0.00	260.00	0	1,870	0.00%
2023/04/25	1	252.00	0	0.00	250.50	1	1,902	0.05%
2023/04/24	1	261.00	0	256.50	255.00	1	1,929	0.05%
2023/04/21	1	267.00	0	0.00	263.00	1	1,927	0.05%
2023/04/18	0	0.00	0	273.00	272.50	0	1,936	0.00%
2023/04/17	0	0.00	0	273.50	272.50	0	1,958	0.00%
2023/04/14	0	0.00	14	278.07	277.00	-14	1,957	-0.72%
2023/04/13	1	279.50	0	0.00	277.00	1	1,948	0.05%
2023/04/12	0	280.00	7	279.50	278.50	-7	1,954	-0.36%
2023/04/11	0	0.00	2	278.00	277.50	-2	1,959	-0.10%
2023/04/10	0	272.50	1	274.50	274.50	-1	1,978	-0.05%
2023/04/06	2.1	270.79	0	0.00	271.00	2.1	1,975	0.11%
2023/03/31	12	283.71	9	283.33	279.00	3	1,966	0.15%
2023/03/30	0	276.50	2	278.50	278.00	-2	1,941	-0.10%
2023/03/29	0	274.50	1	274.00	275.00	-1	1,966	-0.05%
2023/03/28	0	272.50	0	0.00	269.00	0	2,000	0.00%
2023/03/27	2	273.75	0	0.00	274.00	2	2,037	0.10%
2023/03/24	2	278.50	6	277.00	277.50	-4	2,080	-0.19%
2023/03/23	1	275.00	1	275.50	275.00	0	2,094	0.00%
2023/03/22	7	275.43	0	0.00	276.00	7	2,110	0.33%
2023/03/20	1	270.00	0	0.00	273.00	1	2,139	0.05%
2023/03/16	0.1	269.00	0	0.00	263.50	0.1	2,164	0.00%
2023/03/15	0	0.00	3	271.50	270.00	-3	2,192	-0.14%
2023/03/09	5	277.30	0	0.00	276.50	5	2,401	0.21%
2023/03/08	0	283.00	0	0.00	282.00	0	2,383	0.00%
2023/03/07	0	285.25	0	0.00	284.00	0	2,391	0.00%
2023/03/06	0	0.00	1	287.50	287.50	-1	2,384	-0.04%
2023/03/03	0	282.00	3	282.50	280.50	-3	2,369	-0.13%
2023/03/01	0.1	279.50	0	0.00	279.50	0.1	2,423	0.00%
2023/02/24	0	277.50	0	0.00	277.00	0	2,472	0.00%
2023/02/22	0	0.00	1	274.50	274.00	-1	2,577	-0.04%
2023/02/21	0	0.00	1	283.50	279.00	-1	2,601	-0.04%
2023/02/20	27	288.57	28	285.98	281.00	-1	2,625	-0.04%
2023/02/17	0	0.00	1	278.00	279.00	-1	2,583	-0.04%
2023/02/16	12	281.38	4	280.75	280.50	8	2,652	0.30%
2023/02/15	0	0.00	2	275.00	273.50	-2	2,701	-0.07%
2023/02/14	1	270.00	0	271.00	271.00	1	2,661	0.04%
2023/02/13	0	0.00	3	268.00	267.50	-3	2,659	-0.11%
2023/02/10	3	268.00	2	267.25	266.50	1	2,671	0.04%
2023/02/09	1.1	267.55	0	267.50	265.50	1	2,682	0.04%
2023/02/08	1	271.50	1	272.00	272.00	0	2,642	0.00%
2023/02/07	0	0.00	1	272.50	271.50	-1	2,615	-0.04%
2023/02/06	2	272.75	2	276.50	272.50	0	2,605	0.00%
2023/02/03	4	271.38	6	272.00	272.00	-2	2,571	-0.08%
2023/02/02	25	270.54	11	270.00	274.50	14	2,554	0.55%
2023/02/01	4	263.25	3	262.50	263.50	1	2,495	0.04%
2023/01/31	2	264.50	6	263.58	261.50	-4	2,487	-0.16%
2023/01/30	11	265.45	5	263.02	266.00	6	2,472	0.24%
2023/01/17	2	250.75	1	251.00	251.00	1	2,405	0.04%
2023/01/16	1	248.50	0	0.00	248.00	1	2,409	0.04%
2023/01/13	2	249.50	1	247.00	247.00	1	2,410	0.04%
2023/01/06	2	244.50	0	0.00	245.00	2	2,499	0.08%
2023/01/04	0.1	237.00	0	0.00	235.00	0.1	2,514	0.00%
2023/01/03	1	237.00	0	0.00	239.00	1	2,525	0.04%
2022/12/30	0	238.50	0	0.00	236.50	0	2,536	0.00%
2022/12/27	0	0.00	2	248.50	246.50	-2	2,536	-0.08%
2022/12/26	0	0.00	2	247.00	245.50	-2	2,543	-0.08%
2022/12/23	1	252.00	0	0.00	251.00	1	2,566	0.04%
2022/12/20	3	245.17	0	0.00	247.00	3	2,553	0.12%
2022/12/19	0	0.00	3	256.50	251.50	-3	2,540	-0.12%
2022/12/13	7	260.71	7	262.57	261.50	0	2,534	0.00%
2022/12/12	1	262.01	2	261.00	263.00	-1	2,533	-0.04%
2022/12/09	0	259.50	0	0.00	258.50	0	2,549	0.00%
2022/12/07	0	0.00	5	259.90	259.50	-5	2,592	-0.19%
2022/12/06	33	266.14	31	266.74	265.50	2	2,639	0.08%
2022/12/05	1	262.50	1	267.00	265.50	0	2,580	0.00%
2022/12/02	7	258.86	7	262.14	259.50	0	2,556	0.00%
2022/12/01	2	254.00	0	0.00	253.50	2	2,509	0.08%
2022/11/23	4	248.50	2	249.25	248.00	2	2,786	0.07%
2022/11/22	0.1	239.50	2	241.00	244.00	-2	2,906	-0.07%
2022/11/21	4	242.50	1	243.50	240.50	3	2,868	0.10%
2022/11/18	3	256.67	2	257.00	252.00	1	2,804	0.04%
2022/11/17	1	253.50	2	254.25	256.00	-1	2,764	-0.04%
2022/11/16	1	252.00	1	254.50	253.00	0	2,740	0.00%
2022/11/15	2	251.75	1	252.50	254.00	1	2,714	0.04%
2022/11/14	1	252.50	1	250.50	253.50	0	2,704	0.00%
2022/11/11	7	255.36	1	251.50	250.50	6	2,630	0.23%
2022/11/07	1	265.00	1	264.00	263.00	0	2,529	0.00%
2022/10/31	1	246.50	1	245.00	246.50	0	2,540	0.00%
2022/10/28	2	243.75	2	245.50	242.00	0	2,558	0.00%
2022/10/27	2	248.25	2	248.00	252.50	0	2,537	0.00%
2022/10/26	1	257.50	1	261.00	246.50	0	2,524	0.00%
2022/10/18	2	262.25	2	263.50	264.50	0	2,507	0.00%
2022/10/13	0.1	254.00	0	0.00	253.50	0.1	2,501	0.00%
2022/09/27	0	0.00	1	289.00	293.50	-1	2,727	-0.04%
2022/09/26	1	289.00	0	0.00	286.00	1	2,714	0.04%
2022/09/23	4.2	300.40	4	300.50	300.00	0.2	2,698	0.01%
2022/09/22	0	0.00	1	310.00	312.50	-1	2,676	-0.04%
2022/09/21	1	303.00	0	0.00	304.50	1	2,656	0.04%
2022/09/20	2	310.25	0	0.00	310.00	2	2,641	0.08%
2022/09/15	2	325.00	2	329.00	320.00	0	2,597	0.00%
2022/09/14	1	319.00	1	321.50	321.50	0	2,556	0.00%
2022/09/13	20	315.98	22	321.80	323.00	-2	2,541	-0.08%
2022/09/08	4	304.63	3	306.33	303.00	1	2,485	0.04%
2022/09/07	6	305.92	6	310.25	303.50	0	2,461	0.00%
2022/09/06	3	317.17	3	317.00	315.00	0	2,442	0.00%
2022/09/05	0	0.00	0	326.00	323.00	0	2,402	0.00%
2022/09/02	0	336.50	0	0.00	330.50	0	2,381	0.00%
2022/08/31	10	339.25	2	337.50	340.00	8	2,322	0.34%
2022/08/30	134	339.62	135	337.09	340.50	-1	2,251	-0.04%	大買/大賣/
2022/08/29	119	321.59	123.2	319.37	328.00	-4.2	2,121	-0.20%	大買/大賣/
2022/08/25	2	302.50	2	299.00	298.00	0	1,994	0.00%
2022/08/24	3	304.50	3	308.33	299.50	0	2,002	0.00%
2022/08/22	1.2	296.79	0	301.50	296.50	1.2	1,979	0.06%
2022/08/19	2	303.00	0	0.00	303.50	2	1,964	0.10%
2022/08/17	1	311.50	0	0.00	311.00	1	1,954	0.05%
2022/08/04	0	0.00	1	307.00	306.50	-1	2,015	-0.05%
2022/08/02	1	302.00	0	0.00	306.00	1	2,087	0.05%
2022/08/01	1	313.50	0	0.00	311.50	1	2,104	0.05%
2022/07/29	3	318.00	4	318.75	321.00	-1	2,156	-0.05%
2022/07/28	1	312.00	0	0.00	312.50	1	2,230	0.04%
2022/07/27	2	310.50	2	313.00	314.50	0	2,210	0.00%
2022/07/25	1	311.50	1	310.50	310.00	0	2,169	0.00%
2022/07/20	1	315.50	1	317.00	312.00	0	2,105	0.00%
2022/07/19	2	317.00	0	0.00	315.00	2	2,077	0.10%
2022/07/18	0	0.00	0	326.00	334.50	0	2,050	0.00%
2022/07/15	1	305.00	1	319.50	320.00	0	1,998	0.00%
2022/07/14	1	302.50	0	0.00	309.00	1	1,983	0.05%
2022/07/07	0	0.00	1	321.35	329.00	-1	1,937	-0.05%
2022/07/06	10	307.27	16	310.16	315.50	-6	1,880	-0.32%
2022/06/27	1	313.50	1	312.00	312.00	0	1,876	0.00%
2022/06/24	0	0.00	2	303.50	305.00	-2	1,915	-0.10%
2022/06/22	0	0.00	1	299.00	294.00	-1	1,990	-0.05%
2022/06/21	0	0.00	1	298.00	298.50	-1	2,000	-0.05%
2022/06/17	2	297.00	0	0.00	298.00	2	2,044	0.10%
2022/06/16	2	305.25	2	312.25	301.00	0	2,077	0.00%
2022/06/15	1	303.00	1	306.00	306.00	0	2,103	0.00%
2022/06/14	1	305.00	0	0.00	309.00	1	2,168	0.05%
2022/06/08	2	312.75	2	317.50	313.50	0	2,369	0.00%
2022/06/07	5	308.10	13	309.54	313.50	-8	2,439	-0.33%
2022/06/02	11	305.50	0	0.00	301.00	11	2,450	0.45%
2022/06/01	1	315.50	8	318.44	315.00	-7	2,488	-0.28%
2022/05/31	1	312.50	1	318.00	311.50	0	2,472	0.00%
2022/05/30	0	0.00	7	312.29	315.00	-7	2,509	-0.28%
2022/05/27	0	0.00	1	306.00	304.50	-1	2,512	-0.04%
2022/05/26	0	0.00	4	297.00	297.00	-4	2,532	-0.16%
2022/05/24	9	307.17	0	0.00	300.00	9	2,587	0.35%
2022/05/23	1	310.50	4	316.88	316.50	-3	2,599	-0.12%
2022/05/18	1	312.00	15	312.27	312.00	-14	2,712	-0.52%
2022/05/17	0	0.00	14	314.14	316.00	-14	2,738	-0.51%
2022/05/16	18	315.44	14	313.00	303.50	4	2,745	0.15%
2022/05/13	4	317.50	0	0.00	318.00	4	2,719	0.15%
2022/05/12	8	312.88	2	311.75	310.00	6	2,770	0.22%
2022/05/11	2	316.50	0	0.00	313.00	2	2,852	0.07%
2022/05/10	6	319.00	6	325.17	318.50	0	2,881	0.00%
2022/05/09	2	333.50	0	0.00	335.00	2	2,861	0.07%
2022/05/05	18	338.92	33	335.02	344.00	-15	3,017	-0.50%
2022/05/03	0	297.00	0	0.00	302.50	0	3,199	0.00%
2022/04/28	0	295.50	0	0.00	294.00	0	3,378	0.00%
2022/04/27	0	292.73	0	0.00	294.50	0	3,423	0.00%
2022/04/25	0	301.50	0	0.00	299.00	0	3,421	0.00%
2022/04/22	0	308.00	0	0.00	308.50	0	3,423	0.00%
2022/04/20	0	0.00	1.1	317.64	315.00	-1.1	3,434	-0.03%
2022/04/19	0	309.00	0	0.00	310.00	0	3,456	0.00%
2022/04/14	0	299.00	0	0.00	299.50	0	3,485	0.00%
2022/04/13	0	291.00	0	0.00	298.00	0	3,531	0.00%
2022/04/11	1	287.00	0	0.00	287.50	1	3,506	0.03%
2022/03/31	0	298.00	0	0.00	296.50	0	3,429	0.00%
2022/03/29	4.1	300.72	59	296.84	304.50	-54.9	3,364	-1.63%
2022/03/28	0	306.00	252	298.54	294.00	-252	3,304	-7.63%	大賣/鉅額交易
2022/03/24	8	320.19	0	0.00	321.50	8	3,207	0.25%
2022/03/23	0	0.00	1	316.00	318.00	-1	3,190	-0.03%
2022/03/22	1	324.50	101	318.49	320.00	-100	3,151	-3.17%	大賣/
2022/03/21	0	0.00	100	322.30	316.50	-100	3,113	-3.21%
2022/03/18	7	316.14	8	319.31	318.00	-1	3,061	-0.03%
2022/03/17	0	0.00	1	319.00	321.50	-1	3,028	-0.03%
2022/03/16	181	300.41	1	301.00	309.50	180	2,950	6.10%	大買/鉅額交易
2022/03/15	321	296.00	1	298.50	297.50	320	2,915	10.97%	大買/鉅額交易
2022/03/14	0	303.00	1	306.50	304.50	-1	2,882	-0.03%
2022/03/11	19	312.47	17	306.65	312.00	2	2,856	0.07%
2022/03/10	2	308.25	1	308.00	309.00	1	2,728	0.04%
2022/03/07	1	298.50	1	294.00	291.50	0	2,546	0.00%
2022/03/03	1	296.00	0	0.00	289.00	1	2,459	0.04%
2022/02/23	2	292.00	2	290.00	293.00	0	2,328	0.00%
2022/02/21	0	0.00	2	285.75	287.00	-2	2,283	-0.09%
2022/02/18	3	286.33	1	290.50	283.50	2	2,272	0.09%
2022/02/17	10	295.75	1	294.00	298.00	9	2,249	0.40%
2022/02/16	1	296.00	0	0.00	294.50	1	2,204	0.05%
2022/02/14	5	302.60	5	299.70	296.50	0	2,133	0.00%
2022/02/11	1	304.50	1	301.00	309.00	0	2,088	0.00%
2022/02/10	9	294.06	9	299.44	292.00	0	1,997	0.00%
2022/02/09	12	301.21	12	300.25	304.50	0	1,946	0.00%
2022/02/08	2	307.50	2	305.50	306.50	0	1,889	0.00%
2022/02/07	2	300.25	1	304.50	306.00	1	1,752	0.06%
2022/01/26	47	293.45	48	290.00	295.00	-1	1,660	-0.06%
2022/01/25	1	286.50	11	289.77	291.50	-10	1,536	-0.65%
2022/01/24	1	272.50	2	269.75	277.50	-1	1,390	-0.07%
2022/01/21	1	261.50	6	261.75	264.50	-5	1,282	-0.39%
2022/01/14	1	248.00	0	0.00	247.00	1	1,254	0.08%
2022/01/03	5	263.80	0	0.00	263.50	5	1,214	0.41%
2021/12/16	0	0.00	0.1	244.50	243.00	-0.1	1,378	-0.01%
2021/12/13	0.1	250.50	0.1	248.50	247.50	0	1,388	0.00%
2021/12/07	0	0.00	1	255.00	253.50	-1	1,399	-0.07%
2021/12/06	1	248.50	0	0.00	248.50	1	1,427	0.07%
2021/11/24	0	0.00	1	261.00	262.50	-1	1,488	-0.07%
2021/11/22	1	257.00	3	260.83	258.50	-2	1,500	-0.13%
2021/11/19	1	254.00	0	0.00	253.50	1	1,484	0.07%
2021/11/18	2	258.26	0	0.00	257.00	2	1,474	0.14%
2021/11/17	0.1	265.00	0	0.00	262.00	0.1	1,475	0.01%
2021/11/16	0	0.00	4	266.88	260.00	-4	1,477	-0.27%
2021/11/10	1	258.00	0	0.00	260.00	1	1,484	0.07%
2021/11/09	1	263.00	0.1	263.00	262.00	0.9	1,461	0.06%
2021/11/08	0	0.00	0.1	267.00	266.50	-0.1	1,448	-0.01%
2021/11/05	1	266.50	0	0.00	271.00	1	1,437	0.07%
2021/11/04	0	0.00	1	271.00	266.00	-1	1,423	-0.07%
2021/11/03	0	0.00	1	266.50	266.00	-1	1,392	-0.07%
2021/11/02	0	0.00	1	265.50	262.00	-1	1,378	-0.07%
2021/10/28	1	259.50	0	0.00	259.50	1	1,339	0.07%
2021/10/27	2.2	262.95	0	0.00	263.50	2.2	1,343	0.16%
2021/10/26	1	268.00	1	272.50	269.00	0	1,321	0.00%
2021/10/25	1	265.00	2	265.75	265.00	-1	1,272	-0.08%
2021/10/21	1	262.00	0	0.00	258.00	1	1,257	0.08%
2021/10/20	0	0.00	13	265.77	265.50	-13	1,244	-1.04%
2021/10/19	1	258.50	4	259.63	259.50	-3	1,217	-0.25%
2021/10/18	1	261.00	0	0.00	258.50	1	1,203	0.08%
2021/10/15	2	260.50	9.1	265.66	264.00	-7.1	1,200	-0.59%
2021/10/14	0.1	252.00	0	0.00	246.50	0.1	1,132	0.01%
2021/10/12	0	249.00	2	251.00	248.50	-2	1,115	-0.18%
2021/10/08	1	256.00	9	257.22	255.50	-8	1,117	-0.72%
2021/10/07	2	253.38	11	252.41	254.50	-9	1,120	-0.80%
2021/10/06	0	243.50	0	0.00	247.50	0	1,102	0.00%
2021/10/04	0	0.00	2	245.50	245.50	-2	1,058	-0.19%
2021/09/30	0	0.00	1	224.50	223.50	-1	1,094	-0.09%
2021/09/23	1	249.50	0	0.00	248.00	1	1,152	0.09%
2021/09/22	0	0.00	1	247.50	247.50	-1	1,162	-0.09%
2021/09/15	1	238.00	0	0.00	238.00	1	1,224	0.08%
2021/09/14	0	0.00	1	241.50	238.00	-1	1,301	-0.08%
2021/09/13	0	0.00	1	238.50	238.00	-1	1,336	-0.07%
2021/09/10	1	233.50	0	0.00	237.00	1	1,346	0.07%
2021/08/30	0	0.00	6	222.00	221.00	-6	1,289	-0.47%
2021/08/27	0	0.00	17	221.85	217.50	-17	1,291	-1.32%
2021/08/26	2	225.25	0	0.00	221.50	2	1,289	0.16%
2021/08/12	1	239.50	0	0.00	238.50	1	1,368	0.07%
2021/08/09	0	0.00	1	248.00	247.50	-1	1,513	-0.07%
2021/08/04	2	252.25	0	0.00	250.00	2	1,542	0.13%
2021/08/03	6	256.92	0	0.00	251.00	6	1,548	0.39%
2021/07/30	0	0.00	1	257.50	257.00	-1	1,537	-0.07%
2021/07/28	0	0.00	1	243.50	250.00	-1	1,534	-0.07%
2021/07/27	1	257.00	0	0.00	248.00	1	1,553	0.06%
2021/07/15	1	253.00	0	0.00	251.50	1	1,534	0.07%
2021/07/09	1	256.00	1	256.50	256.00	0	1,549	0.00%
2021/07/08	0	0.00	1	258.00	258.00	-1	1,572	-0.06%
2021/07/07	2	270.75	1	269.00	272.00	1	1,562	0.06%
2021/07/06	0	0.00	15	266.20	265.00	-15	1,522	-0.99%
2021/07/02	1	257.00	0	0.00	257.00	1	1,512	0.07%
2021/07/01	0	0.00	2.1	253.67	252.50	-2.1	1,529	-0.14%
2021/06/30	0	0.00	1	259.00	259.00	-1	1,536	-0.07%
2021/06/29	1.1	267.64	0	0.00	262.50	1.1	1,544	0.07%
2021/06/28	1	265.50	0	0.00	265.00	1	1,557	0.06%
2021/06/25	1	272.00	0	0.00	264.00	1	1,561	0.06%
2021/06/24	1	268.00	0	0.00	266.00	1	1,549	0.06%
2021/06/23	5	269.50	6	268.67	273.50	-1	1,510	-0.07%
2021/06/22	1	253.00	0	0.00	254.00	1	1,463	0.07%
2021/06/09	1	236.00	0	0.00	235.00	1	1,464	0.07%
2021/06/08	4	232.50	0	0.00	231.50	4	1,475	0.27%
2021/06/03	2	238.00	0	0.00	238.00	2	1,504	0.13%
2021/06/01	1	244.50	1	246.00	246.00	0	1,531	0.00%
2021/05/27	9	232.89	0	0.00	234.50	9	1,601	0.56%
2021/05/25	7	231.00	0	0.00	232.00	7	1,598	0.44%
2021/05/24	0	0.00	2	218.50	235.00	-2	1,569	-0.13%
2021/05/21	2	217.00	3	216.83	218.00	-1	1,527	-0.07%
2021/05/20	0	0.00	1	217.00	215.50	-1	1,525	-0.07%
2021/05/19	1.2	207.67	1	210.00	209.00	0.2	1,517	0.01%
2021/05/18	4	213.38	3	209.83	214.50	1	1,511	0.07%
2021/05/17	2	215.50	2	215.50	213.50	0	1,481	0.00%
2021/05/13	0	0.00	1	241.00	238.00	-1	1,453	-0.07%
2021/05/12	1	240.50	1	238.00	240.00	0	1,477	0.00%
2021/05/11	2	246.75	0	0.00	244.50	2	1,515	0.13%
2021/05/07	1	262.50	0	0.00	262.00	1	1,623	0.06%
2021/05/04	0	0.00	1	242.00	251.00	-1	1,927	-0.05%
2021/04/29	0	0.00	1	261.00	261.00	-1	2,010	-0.05%
2021/04/26	0	0.00	1	271.00	271.50	-1	2,092	-0.05%
2021/04/22	5	268.50	0	0.00	269.00	5	2,243	0.22%
2021/04/20	1	268.00	0	0.00	266.00	1	2,308	0.04%
2021/04/19	1	266.00	0	0.00	266.50	1	2,309	0.04%
2021/04/16	0	0.00	2	268.75	269.50	-2	2,324	-0.09%
2021/04/13	1	270.00	0	0.00	269.50	1	2,446	0.04%
2021/04/09	0	0.00	1	280.00	281.00	-1	2,637	-0.04%
2021/04/08	2	283.00	0	0.00	284.00	2	2,625	0.08%
2021/04/07	1	277.50	0	0.00	283.00	1	2,606	0.04%
2021/03/31	0	0.00	1	270.50	266.00	-1	2,539	-0.04%
2021/03/30	2	271.25	2	271.75	271.50	0	2,529	0.00%
2021/03/25	1	265.00	0	0.00	263.50	1	2,523	0.04%
2021/03/24	0	0.00	2	269.50	268.50	-2	2,505	-0.08%
2021/03/19	0	0.00	1	276.50	274.00	-1	2,540	-0.04%
2021/03/18	2	278.25	1	279.50	280.00	1	2,539	0.04%
2021/03/17	0	0.00	6.1	275.05	275.50	-6.1	2,551	-0.24%
2021/03/16	1	277.50	4	277.50	278.00	-3	2,556	-0.12%
2021/03/15	0	0.00	2	276.00	275.50	-2	2,566	-0.08%
2021/03/12	4	279.00	0	0.00	276.50	4	2,572	0.16%
2021/03/11	4	277.00	0	0.00	279.50	4	2,578	0.16%
2021/03/09	0	0.00	1	268.00	270.50	-1	2,571	-0.04%
2021/03/08	0	0.00	7	277.43	274.00	-7	2,561	-0.27%
2021/03/05	2	281.25	0	0.00	280.00	2	2,570	0.08%
2021/03/03	2	278.25	3	283.17	278.00	-1	2,547	-0.04%
2021/02/26	0	0.00	1	298.00	298.00	-1	2,544	-0.04%
2021/02/24	1	306.00	0	0.00	300.50	1	2,549	0.04%
2021/02/23	1	305.50	2	302.00	301.50	-1	2,555	-0.04%
2021/02/18	8	311.44	8	307.06	312.50	0	2,556	0.00%
2021/02/17	1	300.00	0	0.00	307.00	1	2,581	0.04%
2021/02/05	0	0.00	1	299.50	295.00	-1	2,563	-0.04%
2021/02/04	2	298.75	3	297.83	298.50	-1	2,572	-0.04%
2021/02/03	1	300.50	2	302.75	300.00	-1	2,587	-0.04%
2021/02/02	22	299.86	20	298.50	301.00	2	2,581	0.08%
2021/02/01	1	304.00	0	0.00	295.00	1	2,599	0.04%
2021/01/28	2	308.25	1	309.00	306.00	1	2,507	0.04%
2021/01/27	9	311.61	9	312.33	312.50	0	2,443	0.00%
2021/01/26	0	0.00	1	302.00	298.50	-1	2,311	-0.04%
2021/01/22	1	291.00	1	298.00	298.00	0	2,208	0.00%
2021/01/21	1	285.50	3.2	284.34	286.00	-2.2	2,133	-0.10%
2021/01/20	0	0.00	1	283.00	278.50	-1	2,103	-0.05%
2021/01/19	1	287.00	1	286.00	283.50	0	2,075	0.00%
2021/01/18	13	285.12	12	282.54	281.00	1	2,032	0.05%
2021/01/15	1.2	275.75	1	273.50	275.00	0.2	1,942	0.01%
2021/01/14	11	277.73	3	272.33	274.00	8	1,879	0.43%
2021/01/08	3	270.83	8	267.06	264.00	-5	1,792	-0.28%
2021/01/07	0	0.00	1	268.00	268.50	-1	1,739	-0.06%
2021/01/06	4	263.13	0	0.00	267.00	4	1,710	0.23%
2021/01/05	8	273.06	162.2	272.85	265.50	-154.2	1,652	-9.33%	大賣/鉅額交易
2021/01/04	5	261.80	2	267.50	267.50	3	1,545	0.19%
2020/12/31	0	0.00	1	247.00	243.50	-1	1,466	-0.07%
2020/12/25	2	243.25	0	0.00	246.00	2	1,500	0.13%
2020/12/23	1	236.50	1	234.50	234.50	0	1,533	0.00%
2020/12/22	1	238.00	1	241.00	236.50	0	1,562	0.00%
2020/12/11	1	247.50	1	242.50	244.50	0	1,599	0.00%
2020/12/07	0	0.00	3	239.33	239.50	-3	1,599	-0.19%
2020/12/04	1	243.50	150	242.47	243.00	-149	1,595	-9.34%	大賣/鉅額交易
2020/12/03	1	246.50	0	0.00	244.00	1	1,590	0.06%
2020/12/01	0	0.00	1	249.00	247.00	-1	1,629	-0.06%
2020/11/30	2	250.50	1	252.00	245.00	1	1,648	0.06%
2020/11/27	1	251.00	0	0.00	250.00	1	1,660	0.06%
2020/11/26	3	249.17	2	251.00	248.00	1	1,779	0.06%
2020/11/25	6	252.33	6	247.08	245.00	0	1,797	0.00%
2020/11/24	0	0.00	2	246.00	246.50	-2	1,782	-0.11%
2020/11/23	2	242.50	0	0.00	243.50	2	1,855	0.11%
2020/11/20	0.1	244.50	0	0.00	242.50	0.1	1,900	0.01%
2020/11/19	0	0.00	1	239.50	238.00	-1	1,904	-0.05%
2020/11/17	0.1	237.50	0	0.00	238.00	0.1	2,119	0.00%
2020/11/16	1	229.00	0	0.00	232.50	1	2,162	0.05%
2020/11/13	1	236.50	0	0.00	238.50	1	2,199	0.05%
2020/11/12	2	240.00	0	0.00	234.50	2	2,258	0.09%
2020/11/10	2	240.00	2	244.00	243.00	0	2,343	0.00%
2020/11/09	0	0.00	1	236.50	243.50	-1	2,364	-0.04%
2020/11/06	0	0.00	1	229.50	230.00	-1	2,304	-0.04%
2020/11/05	2	228.00	1	228.00	228.00	1	2,305	0.04%
2020/11/04	2	224.50	2	228.25	229.50	0	2,306	0.00%
2020/11/03	10	221.60	0.1	225.00	224.00	9.9	2,310	0.43%
2020/10/28	0	0.00	1	219.50	220.00	-1	2,339	-0.04%
2020/10/27	1	216.00	0	0.00	217.00	1	2,345	0.04%
2020/10/21	3	221.00	1	220.00	220.00	2	2,393	0.08%
2020/10/20	1	218.00	2	220.00	220.00	-1	2,402	-0.04%
2020/10/15	1	219.00	1	217.50	217.50	0	2,399	0.00%
2020/10/14	1	217.00	1	217.50	217.50	0	2,393	0.00%
2020/10/13	1	221.00	1	222.00	218.50	0	2,392	0.00%
2020/10/12	101	218.51	0	0.00	219.50	101	2,390	4.22%	大買/鉅額交易
2020/10/08	0	0.00	1	218.50	219.00	-1	2,421	-0.04%
2020/10/07	101	224.62	0	0.00	224.00	101	2,430	4.16%	大買/鉅額交易
2020/10/06	2	229.25	0	0.00	229.00	2	2,430	0.08%
2020/10/05	1	222.50	2	227.00	230.00	-1	2,437	-0.04%
2020/09/30	2	221.75	1	224.00	225.50	1	2,477	0.04%
2020/09/28	0	0.00	1	220.50	219.50	-1	2,522	-0.04%
2020/09/24	1	238.00	0	0.00	231.50	1	2,540	0.04%
2020/09/21	1	252.50	1	255.50	251.00	0	2,568	0.00%
2020/09/18	1	243.00	1	245.50	246.00	0	2,544	0.00%
2020/09/17	3	238.50	0	0.00	238.00	3	2,515	0.12%
2020/09/07	1	249.00	2	245.50	242.50	-1	2,520	-0.04%
2020/09/04	5	249.50	5	252.00	251.50	0	2,515	0.00%
2020/09/03	1	256.00	1	258.00	256.00	0	2,523	0.00%
2020/09/02	1	254.00	1	256.00	257.50	0	2,533	0.00%
2020/09/01	4	259.00	36	255.93	256.00	-32	2,523	-1.27%
2020/08/28	20	249.95	12	249.50	245.00	8	2,394	0.33%
2020/08/27	25	244.60	22	247.25	246.00	3	2,371	0.13%
2020/08/26	8	244.50	0	0.00	238.50	8	2,294	0.35%
2020/08/25	0	0.00	1	238.00	239.00	-1	2,283	-0.04%
2020/08/24	5	238.80	3	240.00	241.00	2	2,264	0.09%
2020/08/21	2	236.00	12	239.67	242.00	-10	2,198	-0.45%
2020/08/19	0	0.00	10	232.90	230.00	-10	2,050	-0.49%
2020/08/18	0	0.00	31	226.89	225.00	-31	1,964	-1.58%
2020/08/17	10	220.60	10	219.95	220.50	0	1,894	0.00%
2020/08/14	3	218.00	6	218.17	217.50	-3	1,872	-0.16%
2020/08/13	0	0.00	1	213.00	210.00	-1	1,780	-0.06%
2020/08/12	0	0.00	1	210.00	209.00	-1	1,753	-0.06%
2020/08/11	1	209.00	1	209.50	208.50	0	1,752	0.00%
2020/08/10	1	208.00	0	0.00	205.50	1	1,741	0.06%
2020/08/06	4	203.00	3	208.33	208.00	1	1,721	0.06%
2020/07/31	0	0.00	1	195.00	195.50	-1	1,702	-0.06%
2020/07/30	1	194.50	0	0.00	199.00	1	1,708	0.06%
2020/07/28	1	191.00	0	0.00	190.00	1	1,750	0.06%
2020/07/24	2	199.50	0	0.00	199.00	2	1,819	0.11%
2020/07/23	0	0.00	5	204.00	204.00	-5	1,816	-0.28%
2020/07/21	10	207.55	5	208.00	208.00	5	1,815	0.28%
2020/07/20	1	204.50	1	204.00	204.50	0	1,816	0.00%
2020/07/17	1	206.00	2	205.00	203.50	-1	1,829	-0.05%
2020/07/15	0	0.00	3	203.00	202.00	-3	1,851	-0.16%
2020/07/14	0	0.00	11	218.32	217.50	-11	1,861	-0.59%
2020/07/13	0	0.00	19	214.79	216.50	-19	1,875	-1.01%
2020/07/10	5	213.00	0	0.00	210.00	5	1,917	0.26%
2020/07/09	3	219.17	0	0.00	215.50	3	1,916	0.16%
2020/07/08	1	219.00	0	0.00	220.50	1	1,881	0.05%
2020/07/07	1	222.00	2	232.00	221.50	-1	1,876	-0.05%
2020/07/06	0	0.00	2	228.25	229.50	-2	1,877	-0.11%
2020/07/03	1	223.50	9	225.00	224.00	-8	1,883	-0.42%
2020/07/02	7	219.79	6	220.67	219.00	1	1,878	0.05%
2020/07/01	1	213.00	1	214.50	213.00	0	1,836	0.00%
2020/06/30	0	0.00	2	210.00	210.00	-2	1,851	-0.11%
2020/06/29	1	210.00	0	0.00	210.50	1	1,914	0.05%
2020/06/24	2	215.50	1	216.00	215.50	1	1,949	0.05%
2020/06/23	1	217.00	3	214.83	216.00	-2	1,998	-0.10%
2020/06/22	1	213.00	0	0.00	215.00	1	2,034	0.05%
2020/06/19	1	212.50	3	213.33	211.50	-2	2,083	-0.10%
2020/06/18	2	210.00	1	210.00	210.00	1	2,118	0.05%
2020/06/15	4	205.50	4	208.63	205.00	0	2,240	0.00%
2020/06/12	2	204.50	5	202.20	209.50	-3	2,268	-0.13%
2020/06/11	4	208.00	5	211.70	207.50	-1	2,286	-0.04%
2020/06/10	1	212.00	11	213.59	214.50	-10	2,288	-0.44%
2020/06/09	10	212.45	3	213.67	210.00	7	2,333	0.30%
2020/06/05	0	0.00	3	208.67	209.00	-3	2,323	-0.13%
2020/06/04	6	207.42	2	208.00	206.00	4	2,333	0.17%
2020/06/03	0	0.00	1	207.00	208.00	-1	2,340	-0.04%
2020/06/02	5	203.30	0	0.00	202.00	5	2,314	0.22%
2020/06/01	36	204.18	59	203.54	204.50	-23	2,304	-1.00%
2020/05/29	1	196.50	0	0.00	196.50	1	2,268	0.04%
2020/05/28	17	194.03	23	196.24	193.50	-6	2,271	-0.26%
2020/05/27	10	194.50	10	195.30	194.50	0	2,271	0.00%
2020/05/26	0	0.00	1	189.50	189.00	-1	2,282	-0.04%
2020/05/22	1	187.00	6	187.00	184.50	-5	2,305	-0.22%
2020/05/20	0	0.00	14	187.93	189.00	-14	2,316	-0.60%
2020/05/19	3	186.50	0	0.00	186.50	3	2,327	0.13%
2020/05/18	5	182.20	30	181.68	181.50	-25	2,329	-1.07%
2020/05/14	0	0.00	0	182.50	181.50	0	2,338	0.00%
2020/05/08	1	190.00	0	0.00	189.50	1	2,399	0.04%
2020/05/06	0	0.00	1	187.50	186.50	-1	2,497	-0.04%
2020/04/30	3	192.17	4	194.00	196.50	-1	2,588	-0.04%
2020/04/29	1	183.00	0	0.00	183.50	1	2,527	0.04%
2020/04/28	0	0.00	9	181.00	181.50	-9	2,542	-0.35%
2020/04/27	0	0.00	2	178.75	180.00	-2	2,584	-0.08%
2020/04/24	9	175.83	0	0.00	176.00	9	2,588	0.35%
2020/04/23	2	177.00	1	176.00	175.00	1	2,603	0.04%
2020/04/22	1	170.00	1	178.00	176.50	0	2,625	0.00%
2020/04/21	0	0.00	3	175.50	174.00	-3	2,654	-0.11%
2020/04/20	0	0.00	5	178.60	177.50	-5	2,688	-0.19%
2020/04/17	7	181.64	16	185.06	179.50	-9	2,713	-0.33%
2020/04/16	3	183.67	10	183.90	183.50	-7	2,699	-0.26%
2020/04/15	25	181.34	6	182.42	183.00	19	2,735	0.69%
2020/04/14	2	173.50	2	173.25	173.50	0	2,818	0.00%
2020/04/13	4	170.38	1	168.50	169.00	3	2,881	0.10%
2020/04/10	1	169.00	1	172.00	171.50	0	2,901	0.00%
2020/04/09	3	170.50	4	169.63	168.00	-1	2,944	-0.03%
2020/04/08	1	170.00	1	175.50	175.00	0	2,969	0.00%
2020/04/07	1	166.50	8	166.44	169.50	-7	2,948	-0.24%
2020/04/06	1	165.00	0	0.00	166.00	1	2,928	0.03%
2020/04/01	1	164.00	2	163.75	164.50	-1	2,941	-0.03%
2020/03/31	1	162.00	0	0.00	164.00	1	2,946	0.03%
2020/03/30	2	153.75	1	151.00	160.00	1	2,990	0.03%
2020/03/27	8	153.38	10	157.45	151.00	-2	2,992	-0.07%
2020/03/26	8	149.81	2	149.50	153.00	6	2,943	0.20%
2020/03/25	1	141.50	0	0.00	147.50	1	2,905	0.03%
2020/03/24	1	135.50	10	133.50	134.50	-9	2,870	-0.31%
2020/03/23	10	130.00	0	0.00	128.50	10	2,837	0.35%
2020/03/20	1	141.00	0	0.00	141.50	1	2,846	0.04%
2020/03/19	5	134.40	6	136.58	133.50	-1	2,807	-0.04%
2020/03/18	1	152.50	10	150.00	148.00	-9	2,782	-0.32%
2020/03/17	6	147.25	12	148.83	147.00	-6	2,769	-0.22%
2020/03/16	10	159.80	3	157.50	153.50	7	2,767	0.25%
2020/03/13	1	162.50	0	0.00	163.50	1	2,764	0.04%
2020/03/12	5	178.50	8	175.81	175.00	-3	2,736	-0.11%
2020/03/11	4	190.88	4	191.50	188.00	0	2,737	0.00%
2020/03/10	1	183.00	2	183.50	187.50	-1	2,729	-0.04%
2020/03/09	0	0.00	2	187.50	183.50	-2	2,730	-0.07%
2020/03/05	1	196.00	0	0.00	196.50	1	2,773	0.04%
2020/03/04	0	0.00	1	189.00	192.00	-1	2,806	-0.04%
2020/03/03	3	194.67	2	194.25	193.50	1	2,844	0.04%
2020/02/27	2	198.75	1	191.50	191.50	1	2,843	0.04%
2020/02/26	0	0.00	1	204.00	204.00	-1	2,816	-0.04%
2020/02/25	0	0.00	2	207.00	207.50	-2	2,823	-0.07%
2020/02/21	5	212.00	1	214.00	211.00	4	2,893	0.14%
2020/02/19	2	214.75	1	214.50	214.50	1	2,981	0.03%
2020/02/18	9	214.56	8	212.50	211.00	1	3,045	0.03%
2020/02/17	5	212.50	0	0.00	212.50	5	3,076	0.16%
2020/02/14	1	214.50	2	213.25	215.00	-1	3,075	-0.03%
2020/02/13	2	211.75	1	215.00	209.50	1	3,057	0.03%
2020/02/12	1	208.50	10	212.00	214.50	-9	3,048	-0.30%
2020/02/11	3	206.50	2	207.00	206.50	1	3,036	0.03%
2020/02/10	0	0.00	3	208.50	205.00	-3	3,016	-0.10%
2020/02/07	8	212.13	1	214.00	209.50	7	2,990	0.23%
2020/02/06	9	220.56	0	0.00	220.00	9	2,933	0.31%
2020/02/05	3	227.67	2	227.50	225.00	1	2,873	0.03%
2020/02/04	7	225.29	10	225.20	223.50	-3	2,832	-0.11%
2020/02/03	2	217.25	2	217.00	219.00	0	2,790	0.00%
2020/01/31	3	228.49	1	224.00	224.00	2	2,771	0.07%
2020/01/30	0	0.00	2	221.50	222.00	-2	2,759	-0.07%
2020/01/20	3	232.00	0	0.00	232.00	3	2,717	0.11%
2020/01/17	1	235.50	0	0.00	234.00	1	2,727	0.04%
2020/01/16	1	233.00	0	0.00	234.50	1	2,816	0.04%
2020/01/15	5	237.00	2	236.75	235.00	3	2,821	0.11%
2020/01/14	4	242.50	4	241.50	237.00	0	2,788	0.00%
2020/01/13	1	240.00	1	236.50	238.00	0	2,732	0.00%
2020/01/09	10	237.55	8	237.63	235.00	2	2,667	0.07%
2020/01/08	6	234.50	7	231.93	237.00	-1	2,595	-0.04%
2020/01/07	2	231.00	2	228.50	231.00	0	2,465	0.00%
2020/01/06	0	0.00	2.1	225.52	224.50	-2.1	2,396	-0.09%
2020/01/03	1	231.50	0	0.00	224.00	1	2,371	0.04%
2020/01/02	16	230.44	11	231.55	227.50	5	2,309	0.22%
2019/12/31	1	225.00	3	226.00	225.50	-2	2,233	-0.09%
2019/12/30	1	227.00	1	225.00	224.50	0	2,236	0.00%
2019/12/27	3.1	223.87	2	226.00	226.00	1.1	2,223	0.05%
2019/12/26	7	222.93	4	223.25	222.00	3	2,224	0.13%
2019/12/25	5	225.00	8	222.63	224.50	-3	2,196	-0.14%
2019/12/24	7	218.36	1	218.00	217.00	6	2,102	0.29%
2019/12/20	1	217.50	0	0.00	215.50	1	2,075	0.05%
2019/12/19	5	216.50	0	0.00	215.50	5	2,059	0.24%
2019/12/17	10	214.15	3	214.67	213.50	7	2,012	0.35%
2019/12/13	1	210.50	0	0.00	207.00	1	1,944	0.05%
2019/12/12	5	210.00	2	211.25	209.00	3	1,919	0.16%
2019/12/11	3	209.17	0	0.00	208.50	3	1,901	0.16%
2019/12/09	7	214.29	1	213.00	213.00	6	1,903	0.32%
2019/12/06	5	219.50	0	0.00	217.50	5	1,866	0.27%
2019/12/04	0	0.00	1	221.50	221.50	-1	1,870	-0.05%
2019/12/03	2	222.25	6	223.58	223.00	-4	1,850	-0.22%
2019/12/02	6	221.50	2	220.75	221.00	4	1,827	0.22%
2019/11/29	10	227.50	9	230.00	227.50	1	1,798	0.06%
2019/11/28	9	226.11	12	229.88	226.00	-3	1,765	-0.17%
2019/11/27	1	225.00	3	224.50	225.50	-2	1,721	-0.12%
2019/11/26	1	222.50	1	221.50	223.00	0	1,696	0.00%
2019/11/25	6	219.25	0	0.00	218.00	6	1,670	0.36%
2019/11/21	1	224.50	1	225.00	224.50	0	1,609	0.00%
2019/11/20	0	0.00	1	227.00	227.00	-1	1,582	-0.06%
2019/11/19	1	228.00	1	226.00	228.00	0	1,533	0.00%
2019/11/18	8	223.19	19	223.71	222.00	-11	1,486	-0.74%
2019/11/15	7	220.57	8	218.88	222.50	-1	1,442	-0.07%
2019/11/14	2	214.50	1	215.50	215.00	1	1,382	0.07%
2019/11/13	1	212.00	0	0.00	212.00	1	1,371	0.07%
2019/11/11	0	0.00	1	215.50	208.00	-1	1,466	-0.07%
2019/11/06	0	0.00	2	212.00	211.00	-2	1,497	-0.13%
2019/11/05	4	212.13	1	212.50	212.00	3	1,482	0.20%
2019/10/31	2	209.50	0	0.00	207.50	2	1,532	0.13%
2019/10/28	1	213.00	10	214.00	212.50	-9	1,518	-0.59%
2019/10/25	1	214.50	1	219.00	213.00	0	1,519	0.00%
2019/10/24	24	220.29	3	221.00	218.00	21	1,515	1.39%
2019/10/23	1	212.00	4	208.00	212.00	-3	1,442	-0.21%
2019/10/21	10	206.55	10	205.00	205.00	0	1,437	0.00%
2019/10/17	0	0.00	27	207.26	208.00	-27	1,438	-1.88%
2019/10/16	0	0.00	7	207.43	206.00	-7	1,438	-0.49%
2019/10/15	0	0.00	1	211.50	211.00	-1	1,431	-0.07%
2019/10/08	0	0.00	2	211.50	208.50	-2	1,418	-0.14%
2019/10/07	2	209.00	1	209.50	210.00	1	1,424	0.07%
2019/10/04	2	207.00	0	0.00	206.50	2	1,416	0.14%
2019/10/02	5	207.50	5	208.00	208.00	0	1,386	0.00%
2019/09/26	0	0.00	1	215.50	212.50	-1	1,400	-0.07%
2019/09/25	1	216.00	0	0.00	215.50	1	1,406	0.07%
2019/09/23	0	0.00	2	221.00	220.00	-2	1,416	-0.14%
2019/09/19	0	0.00	1	218.50	219.50	-1	1,417	-0.07%
2019/09/18	1	221.00	3	218.50	219.00	-2	1,418	-0.14%
2019/09/17	2	218.75	0	0.00	218.00	2	1,414	0.14%
2019/09/12	4	229.38	6	227.67	224.50	-2	1,395	-0.14%
2019/09/11	4	221.00	0	0.00	227.00	4	1,379	0.29%
2019/09/10	0	0.00	1	214.50	216.00	-1	1,329	-0.08%
2019/09/09	2	211.25	0	0.00	211.00	2	1,317	0.15%
2019/09/06	13	210.54	0	0.00	211.00	13	1,310	0.99%
2019/09/04	1	224.00	0	0.00	224.00	1	1,291	0.08%
2019/09/03	0	0.00	3	224.00	222.50	-3	1,294	-0.23%
2019/09/02	1	221.50	0	0.00	222.50	1	1,286	0.08%
2019/08/30	1	215.50	2	216.25	215.50	-1	1,282	-0.08%
2019/08/29	1	216.00	0	0.00	214.50	1	1,282	0.08%
2019/08/28	1	213.50	1	212.50	213.50	0	1,281	0.00%
2019/08/23	0	0.00	43	216.23	216.50	-43	1,277	-3.37%
2019/08/22	1	220.50	22	220.18	220.50	-21	1,267	-1.66%
2019/08/21	1	215.00	2	217.25	219.50	-1	1,258	-0.08%
2019/08/20	0	0.00	5	211.00	214.50	-5	1,244	-0.40%
2019/08/19	2	208.50	0	0.00	212.00	2	1,256	0.16%
2019/08/16	55	204.66	0	0.00	208.50	55	1,242	4.43%
2019/08/15	2	203.00	2	199.50	199.00	0	1,213	0.00%
2019/08/14	1	222.00	0	0.00	205.00	1	1,208	0.08%
2019/08/13	2	218.75	0	0.00	217.50	2	1,182	0.17%
2019/08/05	2	225.00	0	0.00	221.00	2	1,234	0.16%
2019/08/01	0	0.00	1	243.50	248.00	-1	1,272	-0.08%
2019/07/31	1	238.00	0	0.00	239.00	1	1,268	0.08%
2019/07/26	8	243.56	0	0.00	244.50	8	1,338	0.60%
2019/07/24	0	0.00	1	236.00	243.50	-1	1,281	-0.08%
2019/07/23	1	231.00	1	233.00	233.50	0	1,262	0.00%
2019/07/22	1	236.50	0	0.00	233.00	1	1,257	0.08%
2019/07/09	4	234.00	0	0.00	234.00	4	1,325	0.30%
2019/07/08	5	235.00	0	0.00	235.00	5	1,360	0.37%
2019/07/03	2	235.00	3	238.17	238.50	-1	1,368	-0.07%
2019/07/02	0	0.00	0.1	230.50	231.00	-0.1	1,329	0.00%
2019/07/01	0	0.00	25	222.40	227.00	-25	1,321	-1.89%
2019/06/26	0	0.00	9	216.56	217.00	-9	1,349	-0.67%
2019/06/19	0	0.00	1	212.00	212.00	-1	1,418	-0.07%
2019/06/18	1	209.00	1	209.50	209.00	0	1,419	0.00%
2019/06/17	1	210.00	0	0.00	207.50	1	1,440	0.07%
2019/06/14	0	0.00	1	210.00	210.00	-1	1,453	-0.07%
2019/06/13	1	205.50	1	209.00	208.50	0	1,468	0.00%
2019/06/11	1	201.00	0	0.00	201.00	1	1,550	0.06%
2019/06/06	0	0.00	3	194.00	190.00	-3	1,618	-0.19%
2019/06/03	0	0.00	1	195.00	195.00	-1	1,670	-0.06%
2019/05/31	0	0.00	1	195.50	195.50	-1	1,727	-0.06%
2019/05/24	0	0.00	1	202.00	198.00	-1	1,808	-0.06%
2019/05/23	1	190.00	1	187.50	194.00	0	1,812	0.00%
2019/05/22	1	199.50	2	196.00	194.50	-1	1,843	-0.05%
2019/05/21	1	199.00	3	194.00	198.00	-2	1,857	-0.11%
2019/05/20	5	192.00	8	193.69	190.50	-3	1,858	-0.16%
2019/05/17	0	0.00	11	208.77	208.00	-11	1,879	-0.59%
2019/05/16	4	213.75	1	215.50	212.00	3	1,878	0.16%
2019/05/15	2	217.00	0	0.00	216.00	2	1,885	0.11%
2019/05/14	2	213.75	5	215.30	218.00	-3	1,873	-0.16%
2019/05/13	11	212.14	8	212.00	210.00	3	1,869	0.16%
2019/05/10	2	212.25	2	213.25	207.50	0	1,843	0.00%
2019/05/09	2.1	208.55	1	214.00	211.50	1.1	1,817	0.06%
2019/05/08	8	209.50	0	0.00	210.50	8	1,806	0.44%
2019/05/07	8	209.19	2	213.75	207.00	6	1,817	0.33%
2019/05/03	0	0.00	2	206.00	206.50	-2	1,835	-0.11%
2019/05/02	1	200.50	1	202.50	201.50	0	1,854	0.00%
2019/04/29	1	196.50	1	195.50	196.00	0	2,009	0.00%
2019/04/26	3	198.50	3	199.50	199.50	0	2,005	0.00%
2019/04/25	0	0.00	2	201.25	202.00	-2	2,004	-0.10%
2019/04/24	1	199.00	3	200.50	200.50	-2	2,018	-0.10%
2019/04/23	15	194.97	12	195.96	197.00	3	2,028	0.15%
2019/04/22	13	200.23	0	0.00	199.00	13	2,020	0.64%
2019/04/19	2	201.75	11	201.09	202.50	-9	2,061	-0.44%
2019/04/18	0	0.00	1	204.00	203.50	-1	2,062	-0.05%
2019/04/17	1	205.50	0.1	207.50	206.00	0.9	2,069	0.04%
2019/04/16	2	204.25	2	205.25	206.50	0	2,088	0.00%
2019/04/15	0	0.00	2	204.00	207.00	-2	2,102	-0.10%
2019/04/12	9	207.00	1	209.50	207.50	8	2,133	0.37%
2019/04/10	0	0.00	3	217.00	217.00	-3	2,203	-0.14%
2019/04/09	0	0.00	1	216.00	214.50	-1	2,235	-0.04%
2019/04/08	1	213.50	4	217.00	213.50	-3	2,308	-0.13%
2019/04/03	0	0.00	1	214.50	216.00	-1	2,315	-0.04%
2019/04/02	11	216.36	0	0.00	216.00	11	2,327	0.47%
2019/04/01	15	216.00	0	0.00	216.50	15	2,309	0.65%
2019/03/29	1	210.50	1	213.00	211.50	0	2,286	0.00%
2019/03/26	14	210.21	0	0.00	206.50	14	2,335	0.60%
2019/03/25	5	204.60	6	211.33	213.00	-1	2,339	-0.04%
2019/03/22	6	210.75	2	209.75	210.00	4	2,338	0.17%
2019/03/21	0	0.00	1	216.50	216.50	-1	2,354	-0.04%
2019/03/20	2	216.25	20	220.75	215.50	-18	2,379	-0.76%
2019/03/19	2	214.50	1	215.00	218.00	1	2,393	0.04%
2019/03/18	3	215.67	3	216.00	216.00	0	2,413	0.00%
2019/03/15	39	216.15	48	215.79	214.50	-9	2,409	-0.37%
2019/03/14	1	210.00	5	209.50	209.00	-4	2,375	-0.17%
2019/03/13	13	208.19	10	208.50	210.00	3	2,415	0.12%
2019/03/12	8	209.44	8	207.63	206.00	0	2,452	0.00%
2019/03/11	5	202.50	2	201.50	204.50	3	2,471	0.12%
2019/03/08	2	196.00	1	194.50	197.50	1	2,505	0.04%
2019/03/07	2	197.50	2	196.25	195.50	0	2,530	0.00%
2019/03/06	0	0.00	6	199.83	200.00	-6	2,557	-0.23%
2019/03/05	1	192.00	0	0.00	191.00	1	2,560	0.04%
2019/03/04	3	193.50	2	194.00	195.00	1	2,630	0.04%
2019/02/27	2	196.25	2	196.75	199.00	0	2,654	0.00%
2019/02/26	1	200.00	1	200.00	197.00	0	2,691	0.00%
2019/02/25	5	195.00	1	194.00	197.00	4	2,734	0.15%
2019/02/22	7	197.29	1	200.00	196.50	6	2,789	0.22%
2019/02/21	0	0.00	5	202.30	203.50	-5	2,826	-0.18%
2019/02/20	1	199.00	0	0.00	198.50	1	2,880	0.03%
2019/02/18	1	192.50	7	197.21	198.50	-6	3,001	-0.20%
2019/02/15	5	190.00	1	189.00	190.00	4	3,020	0.13%
2019/02/14	2	193.25	4	192.00	190.50	-2	3,117	-0.06%
2019/02/13	5	188.80	0	0.00	189.00	5	3,182	0.16%
2019/02/12	4	189.88	2	190.75	190.00	2	3,223	0.06%
2019/02/11	0	0.00	3	185.17	187.50	-3	3,323	-0.09%
2019/01/30	4	180.38	1	179.50	179.00	3	3,393	0.09%
2019/01/29	3	182.33	9	181.28	181.00	-6	3,465	-0.17%
2019/01/28	2	186.00	8	186.00	185.50	-6	3,559	-0.17%
2019/01/25	2	185.00	1	184.00	185.00	1	3,716	0.03%
2019/01/24	13	183.08	4	184.38	185.50	9	3,807	0.24%
2019/01/23	3	189.33	2	189.25	189.50	1	3,885	0.03%
2019/01/22	20	186.98	2	188.75	187.00	18	3,886	0.46%
2019/01/21	9	197.50	5	196.80	194.50	4	3,877	0.10%
2019/01/16	1	216.00	1	214.00	212.00	0	4,160	0.00%
2019/01/15	1	209.00	1	211.00	212.00	0	4,163	0.00%
2019/01/11	2	209.75	8	208.25	210.50	-6	4,186	-0.14%
2019/01/10	1	201.00	2	199.50	202.00	-1	4,197	-0.02%
2019/01/08	5	198.30	0	0.00	197.50	5	4,304	0.12%
2019/01/07	2	199.00	0	0.00	195.00	2	4,387	0.05%
2019/01/04	4	195.88	1	195.50	194.50	3	4,412	0.07%
2019/01/03	5	208.50	1	205.00	206.50	4	4,405	0.09%
2019/01/02	1	218.00	1	219.50	219.50	0	4,387	0.00%
2018/12/28	2	216.00	30	219.78	224.00	-28	4,390	-0.64%
2018/12/27	17	213.79	21	215.14	215.00	-4	4,432	-0.09%
2018/12/26	1	207.50	0	0.00	204.50	1	4,404	0.02%
2018/12/25	1	200.00	1	202.50	204.50	0	4,435	0.00%
2018/12/20	1	196.00	0	0.00	199.00	1	4,705	0.02%
2018/12/19	1	202.50	3	203.50	200.00	-2	4,697	-0.04%
2018/12/18	2	200.75	1	201.50	205.50	1	4,690	0.02%
2018/12/13	0	0.00	7	207.50	205.00	-7	4,676	-0.15%
2018/12/12	1	203.50	1	204.00	203.00	0	4,666	0.00%
2018/12/11	1	199.00	6	200.58	201.00	-5	4,664	-0.11%
2018/12/10	5	193.90	0	0.00	196.50	5	4,648	0.11%
2018/12/07	1	195.00	0	0.00	196.00	1	4,646	0.02%
2018/12/06	4	191.50	5	196.60	189.00	-1	4,665	-0.02%
2018/12/05	6	200.33	29	198.76	198.50	-23	4,649	-0.49%
2018/12/04	12	208.75	10	207.90	198.50	2	4,648	0.04%
2018/12/03	6	209.83	21	211.36	212.00	-15	4,623	-0.32%
2018/11/30	5	196.00	0	0.00	196.00	5	4,589	0.11%
2018/11/29	24	197.63	19	192.08	191.00	5	4,660	0.11%
2018/11/28	5	190.60	3	192.50	194.00	2	4,655	0.04%
2018/11/27	10	190.05	17	190.09	190.00	-7	4,628	-0.15%
2018/11/26	3	182.00	18	184.42	184.00	-15	4,603	-0.33%
2018/11/23	8	181.38	7	180.14	176.50	1	4,581	0.02%
2018/11/22	5	182.40	58	183.61	181.00	-53	4,594	-1.15%
2018/11/21	8	187.56	55	186.63	185.00	-47	4,595	-1.02%
2018/11/20	2	191.50	8	191.63	189.50	-6	4,579	-0.13%
2018/11/19	13	188.96	17	191.12	194.50	-4	4,608	-0.09%
2018/11/16	4	184.25	16	187.66	185.00	-12	4,545	-0.26%
2018/11/15	3	184.67	4	184.38	182.50	-1	4,480	-0.02%
2018/11/14	5	183.90	5	185.30	183.00	0	4,414	0.00%
2018/11/13	7	177.86	8	179.50	185.00	-1	4,355	-0.02%
2018/11/12	5	184.50	1	181.00	175.50	4	4,278	0.09%
2018/11/09	3	180.83	3	180.00	181.00	0	4,250	0.00%
2018/11/08	87	180.72	88	179.08	181.00	-1	4,230	-0.02%
2018/11/07	3	175.50	102	174.40	177.50	-99	4,147	-2.39%	大賣/
2018/11/06	10	165.95	3	171.50	165.00	7	4,104	0.17%
2018/11/05	16	177.94	62	175.98	176.00	-46	4,018	-1.14%
2018/11/02	2	167.50	8	172.13	179.50	-6	3,910	-0.15%
2018/11/01	7	164.79	202	165.00	163.50	-195	3,759	-5.19%	大賣/鉅額交易
2018/10/31	5	160.30	9	164.50	165.00	-4	3,656	-0.11%
2018/10/30	0	0.00	1	156.00	158.00	-1	3,549	-0.03%
2018/10/29	1	156.50	4	156.38	156.00	-3	3,566	-0.08%
2018/10/26	17	157.26	14	157.11	149.00	3	3,538	0.08%
2018/10/25	17	155.74	13	155.38	157.50	4	3,416	0.12%
2018/10/24	1	148.50	4	152.00	148.50	-3	3,266	-0.09%
2018/10/23	2	147.75	0	0.00	144.00	2	3,204	0.06%
2018/10/22	2	153.00	0	0.00	151.50	2	3,192	0.06%
2018/10/19	2	149.00	2	151.00	152.00	0	3,164	0.00%
2018/10/18	2	151.75	2	155.25	153.00	0	3,145	0.00%
2018/10/17	5	150.70	10	150.35	150.00	-5	3,115	-0.16%
2018/10/16	25	139.56	22	140.41	139.00	3	3,048	0.10%
2018/10/15	4	139.75	2	145.75	140.50	2	3,017	0.07%
2018/10/12	1	125.50	3	130.33	135.50	-2	2,944	-0.07%
2018/10/09	2	138.00	3	144.67	137.00	-1	2,877	-0.03%
2018/10/08	1	149.00	0	0.00	149.00	1	2,813	0.04%
2018/10/05	6	153.08	1	149.50	149.50	5	2,786	0.18%
2018/10/04	1	167.50	2	167.25	166.00	-1	2,700	-0.04%
2018/10/02	4	166.75	5	168.30	167.00	-1	2,664	-0.04%
2018/09/28	1	142.00	1	142.50	145.00	0	2,460	0.00%
2018/09/27	0	0.00	16	153.13	150.50	-16	2,419	-0.66%
2018/09/26	5	155.00	5	156.00	152.50	0	2,479	0.00%
2018/09/19	0	0.00	2	154.50	155.50	-2	2,484	-0.08%
2018/09/17	2	153.25	2	155.50	157.00	0	2,454	0.00%
2018/09/14	2	150.75	3	150.17	153.00	-1	2,426	-0.04%
2018/09/13	2	148.50	3	147.17	147.00	-1	2,428	-0.04%
2018/09/12	9	143.72	5	141.60	145.50	4	2,433	0.16%
2018/09/11	2	143.50	0	0.00	142.50	2	2,410	0.08%
2018/09/10	1	145.50	0	0.00	141.00	1	2,362	0.04%
2018/09/07	4	162.13	5	158.20	156.50	-1	2,321	-0.04%
2018/09/06	8	167.94	5	166.60	169.50	3	2,284	0.13%
2018/09/05	10	167.95	13	169.50	165.50	-3	2,268	-0.13%
2018/09/04	3	159.00	8	160.63	159.00	-5	2,203	-0.23%
2018/09/03	5	158.10	1	158.00	155.00	4	2,192	0.18%
2018/08/31	2	157.00	3	160.33	159.50	-1	2,263	-0.04%
2018/08/30	3	153.50	4	155.50	155.00	-1	2,233	-0.04%
2018/08/29	7	147.43	10	150.25	154.00	-3	2,224	-0.13%
2018/08/28	8	149.94	40	150.88	150.50	-32	2,210	-1.45%
2018/08/27	32	149.61	2	150.00	150.00	30	2,205	1.36%
2018/08/24	9	150.00	1	149.50	144.50	8	2,153	0.37%
2018/08/23	7	159.93	1	163.00	158.00	6	2,074	0.29%
2018/08/22	2	165.00	0	0.00	164.00	2	2,064	0.10%
2018/08/21	1	172.50	1	167.00	166.00	0	2,051	0.00%
2018/08/20	1	164.00	1	166.00	170.00	0	2,038	0.00%
2018/08/17	1	172.00	0	0.00	170.00	1	2,019	0.05%
2018/08/16	2	169.50	2	170.50	169.50	0	1,999	0.00%
2018/08/15	6	181.08	0	0.00	178.00	6	1,946	0.31%
2018/08/14	1	184.00	0	0.00	184.00	1	1,952	0.05%
2018/08/13	2	195.00	11	193.27	191.00	-9	1,914	-0.47%
2018/08/10	3	212.83	0	0.00	211.00	3	1,859	0.16%
2018/08/09	0	0.00	1	212.00	213.00	-1	1,868	-0.05%
2018/08/08	11	223.23	1	216.50	215.00	10	1,868	0.54%
2018/08/07	1	213.00	1	215.00	216.00	0	1,851	0.00%
2018/08/06	15	211.43	6	217.17	217.50	9	1,882	0.48%
2018/08/03	1	208.50	2	210.25	210.00	-1	1,854	-0.05%
2018/08/02	0	0.00	1	207.50	200.00	-1	1,817	-0.06%
2018/08/01	3	198.33	6	202.83	203.00	-3	1,793	-0.17%
2018/07/30	2	198.00	0	0.00	194.00	2	1,827	0.11%
2018/07/27	0	0.00	1	199.50	200.50	-1	1,880	-0.05%
2018/07/26	0	0.00	1	197.00	194.00	-1	1,912	-0.05%
2018/07/25	1	195.50	0	0.00	195.50	1	1,913	0.05%
2018/07/24	1	194.50	0	0.00	194.00	1	1,917	0.05%
2018/07/23	48	195.67	2	194.00	198.50	46	1,901	2.42%
2018/07/20	12	201.33	4	203.63	201.50	8	1,883	0.42%
2018/07/19	3	207.83	2	210.25	205.00	1	1,900	0.05%
2018/07/18	1	205.00	0	0.00	205.00	1	1,899	0.05%
2018/07/17	3	208.00	0	0.00	205.00	3	1,891	0.16%
2018/07/16	1	212.00	20	215.65	211.50	-19	1,895	-1.00%
2018/07/13	1	209.50	1	215.00	214.00	0	1,901	0.00%
2018/07/12	3	208.67	1	209.00	211.00	2	1,913	0.10%
2018/07/11	3	207.17	9	211.72	209.50	-6	1,922	-0.31%
2018/07/10	6	205.00	6	201.33	206.00	0	1,905	0.00%
2018/07/09	1	191.50	3	193.33	192.50	-2	1,883	-0.11%
2018/07/06	12	191.29	3	191.00	191.50	9	1,910	0.47%
2018/07/05	12	194.88	4	198.13	197.50	8	1,926	0.42%
2018/07/04	5	200.40	1	202.00	198.00	4	1,964	0.20%
2018/07/02	3	221.17	3	219.33	225.00	0	1,983	0.00%
2018/06/29	1	214.00	4	215.38	214.50	-3	1,990	-0.15%
2018/06/28	1	213.50	0	0.00	211.00	1	1,995	0.05%
2018/06/27	1	220.50	0	0.00	220.00	1	2,045	0.05%
2018/06/26	1	218.00	1	223.50	224.50	0	2,098	0.00%
2018/06/22	1	222.50	1	227.50	230.00	0	2,131	0.00%
2018/06/21	1	220.00	0	0.00	227.00	1	2,107	0.05%
2018/06/20	2	228.00	2	229.50	217.00	0	2,097	0.00%
2018/06/19	0	0.00	1	239.50	234.00	-1	2,069	-0.05%
2018/06/15	1	235.00	1	235.50	238.50	0	2,066	0.00%
2018/06/14	0	0.00	1	232.50	232.00	-1	2,058	-0.05%
2018/06/13	2	243.00	0	0.00	238.00	2	2,063	0.10%
2018/06/12	4	238.25	3	240.00	235.50	1	2,043	0.05%
2018/06/11	1	236.00	1	234.50	235.00	0	2,014	0.00%
2018/06/08	5	247.70	6	235.42	237.50	-1	2,018	-0.05%
2018/06/07	2	244.00	101	249.97	250.00	-99	1,941	-5.10%	大賣/
2018/06/06	1	227.50	0	0.00	227.50	1	1,916	0.05%
2018/06/05	3	227.00	2	226.00	221.00	1	1,913	0.05%
2018/06/04	2	217.25	1	224.50	225.00	1	1,905	0.05%
2018/06/01	1	209.50	1	208.50	209.00	0	1,870	0.00%
2018/05/31	0	0.00	2	215.00	211.00	-2	1,885	-0.11%
2018/05/29	1	207.50	0	0.00	206.50	1	1,852	0.05%
2018/05/24	0	0.00	1	209.50	207.50	-1	1,852	-0.05%
2018/05/22	2	213.25	0	0.00	208.50	2	1,844	0.11%
2018/05/18	0	0.00	1	204.00	204.50	-1	1,817	-0.06%
2018/05/17	0	0.00	2	209.00	210.50	-2	1,825	-0.11%
2018/05/15	1	210.50	7	209.79	206.00	-6	1,803	-0.33%
2018/05/14	8	209.38	0	0.00	209.00	8	1,806	0.44%
2018/05/11	1	221.50	0	0.00	218.50	1	1,766	0.06%
2018/05/10	1	220.50	0	0.00	221.50	1	1,752	0.06%
2018/05/08	1	226.50	0	0.00	223.00	1	1,710	0.06%
2018/05/04	1	198.50	0	0.00	208.00	1	1,669	0.06%
2018/05/03	13	212.00	1	209.00	206.00	12	1,614	0.74%
2018/04/30	17	220.00	0	0.00	221.00	17	1,614	1.05%
2018/04/27	0	0.00	1	215.00	222.00	-1	1,600	-0.06%
2018/04/25	0	0.00	24	221.10	220.50	-24	1,601	-1.50%
2018/04/24	1	224.50	3	233.17	220.00	-2	1,586	-0.13%
2018/04/23	0	0.00	2	240.50	236.50	-2	1,567	-0.13%
2018/04/18	4	257.63	6	256.00	250.00	-2	1,539	-0.13%
2018/04/16	1	256.00	1	252.50	252.50	0	1,523	0.00%
2018/04/13	1	249.50	7	250.79	256.00	-6	1,528	-0.39%
2018/04/12	3	248.50	0	0.00	251.50	3	1,527	0.20%
2018/04/09	5	242.50	11	242.50	242.50	-6	1,433	-0.42%
2018/04/03	5	221.90	1	226.00	220.50	4	1,370	0.29%
2018/04/02	10	234.00	0	0.00	231.00	10	1,319	0.76%
2018/03/30	18	242.61	5	247.50	235.00	13	1,269	1.02%
2018/03/29	18	249.61	0	0.00	242.00	18	1,224	1.47%
2018/03/28	1	259.00	0	0.00	258.00	1	1,199	0.08%
2018/03/23	0	0.00	1	266.00	276.00	-1	1,174	-0.09%
2018/03/22	0	0.00	1	277.00	277.00	-1	1,180	-0.08%
2018/03/19	1	291.50	0	0.00	285.00	1	1,218	0.08%
2018/03/16	1	281.00	75	282.68	281.00	-74	1,223	-6.05%
2018/03/15	5	290.50	10	292.05	289.00	-5	1,242	-0.40%
2018/03/14	4	286.75	3	290.00	294.50	1	1,255	0.08%
2018/03/13	4	290.63	0	0.00	290.00	4	1,241	0.32%
2018/03/12	1	284.50	0	0.00	285.00	1	1,229	0.08%
2018/03/09	78	282.10	4	284.00	285.00	74	1,277	5.79%
2018/03/08	26	278.42	1	273.50	277.50	25	1,273	1.96%
2018/03/02	0	0.00	1	258.50	259.00	-1	1,262	-0.08%
2018/02/27	3	266.83	2	270.00	266.00	1	1,252	0.08%
2018/02/22	0	0.00	2	256.00	258.00	-2	1,245	-0.16%
2018/02/21	2	254.00	0	0.00	253.00	2	1,246	0.16%
2018/02/09	14	227.50	1	230.00	231.00	13	1,300	1.00%
2018/02/06	0	0.00	3	252.50	242.00	-3	1,379	-0.22%
2018/01/30	4	279.50	1	278.00	278.00	3	1,483	0.20%
2018/01/22	16	252.00	1	255.08	259.00	15	1,574	0.95%
2018/01/18	1	272.00	1	268.50	269.00	0	1,614	0.00%
2018/01/11	1	263.00	0	0.00	263.00	1	1,707	0.06%
2018/01/10	0	0.00	1	267.50	262.50	-1	1,802	-0.06%
2018/01/09	1	272.50	1	273.00	272.50	0	1,824	0.00%
2018/01/08	5	275.50	5	278.00	272.00	0	1,832	0.00%
2018/01/05	2	270.50	1	271.00	269.50	1	1,837	0.05%
2018/01/04	22	269.91	1	277.00	273.50	21	1,871	1.12%
2018/01/03	0	0.00	1	283.00	285.00	-1	1,835	-0.05%
2018/01/02	1	280.00	0	0.00	282.00	1	1,851	0.05%