台達電 (2308)-凱基-大直券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676張
產業
上市電子零組件類股
2200人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/05/03	2.6	330.05	11.2	326.44	327.50	-8.6	11,871	-0.07%
2024/05/02	2.2	309.95	1	310.50	309.50	1.2	11,660	0.01%
2024/04/30	1.2	323.34	5	324.40	320.50	-3.8	11,552	-0.03%
2024/04/29	3	322.33	1	323.00	321.00	2	11,523	0.02%
2024/04/26	5.1	313.75	9.4	314.97	315.00	-4.3	11,528	-0.04%
2024/04/25	5	308.21	1.2	309.00	306.00	3.8	11,440	0.03%
2024/04/24	43.1	302.38	6	302.67	304.00	37.1	11,454	0.32%
2024/04/23	41	298.11	0	0.00	297.50	41	11,630	0.35%
2024/04/22	5	300.40	7	297.93	300.00	-2	11,707	-0.02%
2024/04/19	4.6	301.25	5	308.10	298.50	-0.4	11,655	0.00%
2024/04/18	6.2	304.87	4.3	308.06	309.00	1.9	11,503	0.02%
2024/04/17	1	295.02	1	298.00	300.50	0	11,382	0.00%
2024/04/16	6.5	296.75	2	294.75	293.00	4.5	11,428	0.04%
2024/04/15	3.1	310.51	0	0.00	308.00	3.1	11,364	0.03%
2024/04/12	3	317.83	9	319.50	317.00	-6	11,250	-0.05%
2024/04/11	8	318.31	2.1	318.84	319.50	5.9	11,177	0.05%
2024/04/10	3	329.01	2	328.00	328.00	1	10,983	0.01%
2024/04/09	8.1	333.94	2	332.00	334.00	6.1	10,950	0.06%
2024/04/08	1	336.94	4	338.38	334.00	-3	10,910	-0.03%
2024/04/03	2	332.00	0	0.00	332.00	2	10,795	0.02%
2024/04/02	0.1	332.50	2	337.50	338.00	-1.9	10,773	-0.02%
2024/04/01	5	334.80	1	344.00	334.50	4	10,704	0.04%
2024/03/29	4	347.10	2	344.75	341.00	2	10,582	0.02%
2024/03/28	2.7	340.49	0	0.00	342.50	2.7	10,405	0.03%
2024/03/27	3.1	344.02	1	348.00	341.50	2.1	10,303	0.02%
2024/03/26	3.7	346.31	5.4	346.83	343.50	-1.7	10,120	-0.02%
2024/03/25	8	352.88	4.2	354.86	352.50	3.8	9,830	0.04%
2024/03/22	7.1	354.21	23	358.46	358.00	-15.9	9,577	-0.17%
2024/03/21	7	333.36	10.8	333.45	338.00	-3.8	8,616	-0.04%
2024/03/20	2.1	319.82	3.2	317.66	316.00	-1.1	8,247	-0.01%
2024/03/19	5.5	316.68	9	317.95	320.00	-3.5	8,104	-0.04%
2024/03/18	0.5	304.51	0	0.00	306.00	0.5	7,874	0.01%
2024/03/15	4.2	304.79	1	305.00	303.00	3.2	7,937	0.04%
2024/03/14	0.2	312.00	3	312.50	310.50	-2.8	7,801	-0.04%
2024/03/13	2	316.50	1	314.50	314.50	1	7,698	0.01%
2024/03/12	1	311.52	1	317.00	312.50	0	7,540	0.00%
2024/03/11	3.2	305.53	1	309.00	308.00	2.2	7,417	0.03%
2024/03/08	1.1	312.72	20.2	309.48	312.00	-19.1	7,338	-0.26%
2024/03/07	6.1	297.67	2	297.75	297.00	4.1	6,824	0.06%
2024/03/06	1.4	295.36	0	291.50	295.00	1.4	6,725	0.02%
2024/03/05	0.2	291.91	0	0.00	290.50	0.2	6,720	0.00%
2024/03/04	0	297.00	2	297.00	293.50	-2	6,654	-0.03%
2024/03/01	1	293.50	0	0.00	293.50	1	6,504	0.02%
2024/02/29	1.1	293.07	4	292.00	294.50	-3	6,488	-0.05%
2024/02/27	1.1	289.06	1	289.50	289.00	0.1	6,458	0.00%
2024/02/26	0	0.00	5	295.00	295.00	-5	6,412	-0.08%
2024/02/23	2	293.25	0.1	294.00	292.50	1.9	6,404	0.03%
2024/02/22	0	0.00	1	293.50	293.50	-1	6,351	-0.02%
2024/02/20	1	292.00	1	292.00	292.50	0	6,320	0.00%
2024/02/19	0	0.00	1	294.00	292.00	-1	6,335	-0.02%
2024/02/16	1.1	288.17	5	290.60	291.50	-4	6,385	-0.06%
2024/02/15	3.1	284.99	0.6	288.50	284.50	2.4	6,357	0.04%
2024/02/05	1	287.52	1	288.00	287.50	0	6,132	0.00%
2024/02/02	0.2	287.75	0.1	289.00	286.00	0.2	6,115	0.00%
2024/02/01	0	0.00	1	283.00	285.00	-1	6,110	-0.02%
2024/01/31	10.6	282.09	15	280.00	280.00	-4.5	6,117	-0.07%
2024/01/30	1.1	288.43	0	0.00	286.00	1.1	5,976	0.02%
2024/01/29	0	0.00	1	292.00	293.00	-1	6,004	-0.02%
2024/01/26	0	0.00	9	285.61	287.50	-9	6,080	-0.15%
2024/01/25	4.2	285.73	3.1	286.29	284.00	1.1	6,156	0.02%
2024/01/24	1	289.00	6.1	292.97	289.00	-5.1	6,165	-0.08%
2024/01/23	0	0.00	1	292.50	293.50	-1	6,207	-0.02%
2024/01/22	3	290.33	1	291.00	291.00	2	6,166	0.03%
2024/01/19	1	283.50	2	282.25	285.00	-1	6,104	-0.02%
2024/01/18	5.1	278.60	0	0.00	277.00	5.1	6,107	0.08%
2024/01/17	33.3	283.06	0	0.00	279.50	33.3	6,057	0.55%
2024/01/16	16.7	290.60	0	0.00	289.50	16.7	5,892	0.28%
2024/01/15	0	0.00	1	293.00	295.50	-1	5,752	-0.02%
2024/01/11	6.1	293.33	0	0.00	293.00	6.1	5,862	0.10%
2024/01/10	9.2	289.65	0	0.00	291.00	9.2	5,843	0.16%
2024/01/09	7.5	300.96	0.2	303.33	295.50	7.3	5,702	0.13%
2024/01/08	1	307.50	0	0.00	306.00	1	5,582	0.02%
2024/01/05	0	305.50	0	0.00	304.50	0	5,659	0.00%
2024/01/04	3	304.84	0	0.00	304.00	3	5,688	0.05%
2024/01/03	1	308.00	0	0.00	304.50	1	5,779	0.02%
2024/01/02	0.1	310.63	0	0.00	310.00	0.1	5,754	0.00%
2023/12/29	0.1	312.00	0	0.00	313.50	0.1	5,791	0.00%
2023/12/28	0	0.00	0.1	314.00	313.00	-0.1	5,826	0.00%
2023/12/27	0.1	312.92	0	0.00	313.00	0.1	5,883	0.00%
2023/12/26	0	0.00	10	310.50	310.50	-10	5,907	-0.17%
2023/12/21	0.2	305.50	0	0.00	303.50	0.2	6,072	0.00%
2023/12/20	0	306.00	0	0.00	305.50	0	6,150	0.00%
2023/12/19	0	304.00	0	0.00	302.50	0	6,138	0.00%
2023/12/18	0	0.00	3	307.83	307.00	-3	6,178	-0.05%
2023/12/15	0	0.00	1.1	316.38	313.00	-1.1	6,146	-0.02%
2023/12/14	1	305.00	0	0.00	305.50	1	6,008	0.02%
2023/12/12	1	303.50	50	304.00	301.00	-49	5,999	-0.82%
2023/12/11	3.1	310.34	0	0.00	310.50	3.1	5,934	0.05%
2023/12/06	1	311.00	10	311.00	310.00	-9	6,025	-0.15%
2023/12/05	1	313.00	10	313.00	310.50	-9	6,011	-0.15%
2023/11/30	1	316.00	1	318.00	316.50	0	5,996	0.00%
2023/11/29	2	317.25	0	0.00	317.00	2	5,930	0.03%
2023/11/27	0	315.00	0	0.00	314.50	0	5,879	0.00%
2023/11/24	0	0.00	0.1	319.00	316.50	-0.1	5,880	0.00%
2023/11/17	1	307.00	6	306.50	305.00	-5	5,912	-0.08%
2023/11/15	10	307.25	1.7	307.29	306.50	8.3	5,902	0.14%
2023/11/14	2	298.00	1	299.50	299.50	1	5,918	0.02%
2023/11/13	0	0.00	1	300.50	299.50	-1	5,947	-0.02%
2023/11/07	0	0.00	0.1	306.00	306.00	-0.1	6,042	0.00%
2023/11/06	1	309.00	2	309.00	308.00	-1	6,106	-0.02%
2023/11/03	1.1	304.91	1	304.50	304.00	0.1	6,010	0.00%
2023/11/02	1	297.50	5	295.80	298.50	-4	5,943	-0.07%
2023/11/01	5	286.50	0	0.00	287.00	5	5,924	0.08%
2023/10/31	1.3	290.95	5	290.50	290.50	-3.7	5,931	-0.06%
2023/10/30	0	0.00	1	295.00	295.00	-1	6,209	-0.02%
2023/10/27	0.3	298.17	1	297.50	295.00	-0.7	6,405	-0.01%
2023/10/26	3	299.33	2	302.00	298.00	1	6,666	0.02%
2023/10/25	11.2	306.67	0	0.00	305.50	11.2	6,654	0.17%
2023/10/24	1.1	305.32	1	307.00	308.00	0.1	6,595	0.00%
2023/10/23	1	310.00	0	0.00	309.50	1	6,543	0.02%
2023/10/20	4.1	310.00	2	310.25	309.00	2.1	6,628	0.03%
2023/10/19	2	312.25	2	314.25	317.50	0	6,545	0.00%
2023/10/18	2	318.50	0	321.00	317.50	2	6,589	0.03%
2023/10/17	6	324.50	2	326.50	321.50	4	6,551	0.06%
2023/10/16	3	326.33	0	0.00	325.00	3	6,623	0.05%
2023/10/13	9	329.00	1	330.50	328.50	8	6,669	0.12%
2023/10/11	1	338.00	0.1	337.00	338.50	0.9	6,721	0.01%
2023/10/04	2	329.25	24	333.96	333.00	-22	6,942	-0.32%
2023/10/03	0.1	336.50	2	339.50	336.50	-2	6,933	-0.03%
2023/10/02	0	0.00	3	331.83	335.50	-3	6,932	-0.04%
2023/09/28	2	325.50	2	329.25	324.50	0	7,020	0.00%
2023/09/27	1.1	322.55	0	0.00	323.00	1.1	7,075	0.01%
2023/09/26	3.1	329.80	0	0.00	326.50	3.1	7,120	0.04%
2023/09/25	0	0.00	1	336.00	336.50	-1	7,247	-0.01%
2023/09/22	1	321.00	1	325.50	328.50	0	7,260	0.00%
2023/09/21	2.1	324.53	2	325.99	325.00	0.1	7,321	0.00%
2023/09/20	0	0.00	1	330.50	330.50	-1	7,280	-0.01%
2023/09/19	1	330.00	0	0.00	330.50	1	7,372	0.01%
2023/09/18	1.2	334.58	0	0.00	330.50	1.2	7,598	0.02%
2023/09/15	2	336.00	1	337.50	340.00	1	7,762	0.01%
2023/09/14	1	336.00	2	335.75	338.00	-1	7,877	-0.01%
2023/09/13	2	329.00	0	0.00	331.50	2	8,001	0.02%
2023/09/12	1	330.00	1	332.50	332.50	0	8,360	0.00%
2023/09/11	3	332.50	0	0.00	331.50	3	8,651	0.03%
2023/09/08	1	340.00	5	340.00	340.00	-4	8,860	-0.05%
2023/09/07	0	0.00	21	344.79	343.00	-21	9,100	-0.23%
2023/09/06	8	346.63	0	0.00	345.00	8	9,296	0.09%
2023/09/05	4	347.63	1	348.00	348.50	3	9,306	0.03%
2023/09/04	8	343.94	1	344.00	346.00	7	9,405	0.07%
2023/09/01	1	346.00	0	0.00	346.00	1	9,557	0.01%
2023/08/28	3	340.67	2	341.76	342.50	1	9,696	0.01%
2023/08/22	0.1	349.00	2	348.50	349.50	-1.9	9,963	-0.02%
2023/08/18	2.1	339.63	0	0.00	341.50	2.1	9,988	0.02%
2023/08/16	3	349.67	1	350.00	350.00	2	9,820	0.02%
2023/08/15	0	0.00	1	358.50	351.50	-1	9,831	-0.01%
2023/08/14	0.1	350.50	0	0.00	350.50	0.1	9,822	0.00%
2023/08/11	1	355.54	0.1	355.50	357.00	0.9	9,848	0.01%
2023/08/10	1.1	350.55	0	0.00	351.50	1.1	9,791	0.01%
2023/08/09	0	0.00	1	358.00	357.50	-1	9,727	-0.01%
2023/08/08	0	0.00	0.2	363.50	360.50	-0.2	9,738	0.00%
2023/08/02	1	377.50	1	380.00	361.00	0	9,505	0.00%
2023/08/01	14	375.61	11	374.45	372.50	3	9,159	0.03%
2023/07/31	31	367.45	0	370.00	365.50	31	8,946	0.35%
2023/07/28	2.1	354.76	0	0.00	366.50	2.1	8,651	0.02%
2023/07/27	0	0.00	0.4	359.00	358.50	-0.4	8,573	0.00%
2023/07/25	1.4	367.64	2	367.99	364.00	-0.6	8,722	-0.01%
2023/07/24	2	361.50	1	354.50	361.00	1	8,664	0.01%
2023/07/21	2	348.00	0	0.00	359.50	2	8,724	0.02%
2023/07/20	0	359.00	0	0.00	356.50	0	8,725	0.00%
2023/07/19	11	356.50	0	358.50	357.00	11	8,726	0.13%
2023/07/18	4	367.75	3	365.67	365.50	1	8,706	0.01%
2023/07/17	1	366.53	0	0.00	368.50	1	8,665	0.01%
2023/07/14	0	370.00	0	0.00	368.00	0	8,671	0.00%
2023/07/13	1	377.50	1.5	378.73	370.50	-0.5	8,592	-0.01%
2023/07/12	40	364.28	1	362.50	363.00	39	8,481	0.46%
2023/07/11	0	0.00	0.5	361.00	359.50	-0.5	8,712	-0.01%
2023/07/10	0.1	349.00	0	0.00	348.50	0.1	8,663	0.00%
2023/07/07	0.1	351.00	0	0.00	348.00	0.1	8,645	0.00%
2023/07/06	0.2	358.25	14.1	359.98	354.00	-13.9	8,604	-0.16%
2023/07/05	0.1	366.10	0	0.00	366.00	0.1	8,456	0.00%
2023/07/04	8	365.52	1	364.50	367.00	7	8,386	0.08%
2023/07/03	3	351.00	1	362.50	362.50	2	8,333	0.02%
2023/06/30	1.1	340.76	1	344.00	344.50	0.1	8,191	0.00%
2023/06/29	0.4	350.48	0	0.00	349.50	0.4	8,124	0.01%
2023/06/28	2	347.01	1	347.50	347.00	1	8,085	0.01%
2023/06/27	0	349.50	1.2	347.25	345.00	-1.2	8,099	-0.01%
2023/06/26	1.8	350.31	0.5	352.40	348.00	1.3	8,031	0.02%
2023/06/21	2.3	363.52	1	364.00	364.00	1.3	7,849	0.02%
2023/06/20	0	370.50	1	372.00	369.00	-1	7,663	-0.01%
2023/06/19	0	0.00	2.2	372.32	375.50	-2.2	7,520	-0.03%
2023/06/16	9	378.31	7.1	379.50	371.50	1.9	7,356	0.03%
2023/06/15	5.1	365.76	25.6	366.39	370.00	-20.4	6,961	-0.29%
2023/06/14	2	351.00	5	351.50	353.00	-3	6,673	-0.04%
2023/06/13	1	340.00	2.2	341.20	343.00	-1.2	6,422	-0.02%
2023/06/12	1.1	335.76	1	341.00	336.00	0.1	6,199	0.00%
2023/06/08	1.1	328.32	2	326.75	325.00	-0.9	6,008	-0.01%
2023/06/07	1	327.00	2	327.00	328.50	-1	5,959	-0.02%
2023/06/06	1.3	316.12	1	318.50	316.00	0.3	5,807	0.01%
2023/06/02	0.4	316.00	0.1	316.00	315.00	0.4	5,989	0.01%
2023/05/31	0.1	314.50	0	0.00	316.50	0.1	5,947	0.00%
2023/05/30	1	312.50	1	315.00	314.00	0	5,850	0.00%
2023/05/29	1.7	316.41	0	0.00	315.50	1.7	5,880	0.03%
2023/05/26	1	317.00	3.1	316.19	318.00	-2.1	5,899	-0.04%
2023/05/23	0	0.00	1	302.00	302.50	-1	5,777	-0.02%
2023/05/19	0	0.00	1	306.00	306.50	-1	5,779	-0.02%
2023/05/18	0	0.00	1	307.50	306.50	-1	5,779	-0.02%
2023/05/15	1	301.00	0	0.00	300.50	1	5,704	0.02%
2023/05/04	0	0.00	1	302.00	304.00	-1	6,033	-0.02%
2023/05/02	11	296.41	0	0.00	298.00	11	6,157	0.18%
2023/04/27	0	0.00	1.3	297.95	295.50	-1.3	6,235	-0.02%
2023/04/26	16.3	295.64	0	0.00	294.00	16.3	6,241	0.26%
2023/04/25	0	0.00	1	296.00	297.00	-1	6,177	-0.02%
2023/04/24	0.1	302.50	0	0.00	302.50	0.1	6,173	0.00%
2023/04/21	0	0.00	0.4	302.50	303.00	-0.4	6,200	-0.01%
2023/04/20	0	0.00	18	305.53	306.50	-18	6,150	-0.29%
2023/04/19	0	0.00	0.2	307.50	305.50	-0.2	6,182	0.00%
2023/04/18	0	0.00	1	310.50	307.50	-1	6,219	-0.02%
2023/04/17	1	311.00	0.1	310.50	310.00	0.9	6,239	0.01%
2023/04/14	12	315.33	12.1	306.30	314.50	-0.1	6,200	0.00%
2023/04/13	0	0.00	1.4	299.59	300.50	-1.4	5,923	-0.02%
2023/04/12	11.1	298.64	0	0.00	298.50	11.1	5,907	0.19%
2023/04/11	1	296.00	2	298.75	299.00	-1	5,890	-0.02%
2023/04/07	1	295.50	0	0.00	294.00	1	5,841	0.02%
2023/04/06	3	295.00	1	296.00	294.50	2	5,812	0.03%
2023/03/31	0.1	298.50	21	300.55	301.00	-20.9	5,773	-0.36%
2023/03/30	1.4	296.15	0	0.00	295.50	1.4	5,729	0.02%
2023/03/29	1	295.50	0	298.00	295.50	1	5,736	0.02%
2023/03/28	0.1	298.00	21	299.19	298.50	-20.9	5,722	-0.37%
2023/03/27	0.3	298.00	0	298.50	300.00	0.3	5,663	0.01%
2023/03/24	0	0.00	2	299.25	300.50	-2	5,686	-0.04%
2023/03/20	10	287.20	0	0.00	287.50	10	5,733	0.17%
2023/03/17	6	287.50	0	0.00	286.50	6	5,758	0.10%
2023/03/16	0	0.00	0.5	285.50	286.50	-0.5	5,757	-0.01%
2023/03/15	0.5	290.50	0	0.00	289.00	0.5	5,803	0.01%
2023/03/14	13.1	285.81	0	0.00	285.00	13.1	5,821	0.23%
2023/03/09	20	296.75	0	0.00	295.50	20	5,756	0.35%
2023/03/07	0	0.00	22	303.07	301.50	-22	5,820	-0.38%
2023/03/06	4	290.00	0	0.00	290.00	4	5,662	0.07%
2023/02/24	2	288.00	1	293.00	286.50	1	5,699	0.02%
2023/02/23	2	290.75	0	0.00	290.00	2	5,649	0.04%
2023/02/22	1	291.00	0	292.00	290.00	1	5,588	0.02%
2023/02/21	4	297.50	0	0.00	297.50	4	5,550	0.07%
2023/02/20	4	295.00	0	0.00	295.00	4	5,656	0.07%
2023/02/17	1.3	293.00	0	0.00	294.50	1.3	5,784	0.02%
2023/02/16	1.1	300.32	1	299.00	299.00	0.1	5,823	0.00%
2023/02/15	1	292.50	0	0.00	293.00	1	5,936	0.02%
2023/02/13	0	0.00	0.1	293.50	294.00	-0.1	5,943	0.00%
2023/02/09	11.1	291.92	0	0.00	292.00	11.1	5,975	0.19%
2023/02/08	1.3	296.08	18	297.00	296.00	-16.7	5,896	-0.28%
2023/02/07	0.1	296.00	18.3	296.98	296.00	-18.3	5,855	-0.31%
2023/02/03	3.1	298.03	0	0.00	301.50	3.1	5,966	0.05%
2023/02/02	2	294.50	0	0.00	298.00	2	5,943	0.03%
2023/01/31	0.1	289.00	0	0.00	289.00	0.1	5,901	0.00%
2023/01/30	36.3	287.74	0.2	289.50	288.50	36.1	5,870	0.61%
2023/01/17	0	0.00	1	286.00	286.00	-1	5,796	-0.02%
2023/01/16	5	281.50	0.1	283.50	281.50	4.9	5,822	0.08%
2023/01/12	0.4	277.61	0	0.00	277.00	0.4	5,840	0.01%
2023/01/11	0	0.00	0.2	285.49	286.00	-0.2	5,798	0.00%
2023/01/10	0	0.00	0	282.50	283.50	0	5,843	0.00%
2023/01/09	0	0.00	1	280.00	283.00	-1	5,912	-0.02%
2023/01/06	1.4	275.60	0	0.00	272.00	1.4	5,888	0.02%
2023/01/05	1	278.00	0	0.00	278.50	1	5,870	0.02%
2023/01/04	0	0.00	1	283.50	284.00	-1	5,910	-0.02%
2022/12/30	0	0.00	2.1	287.95	286.50	-2.1	6,022	-0.03%
2022/12/29	0	0.00	1	282.50	281.00	-1	6,145	-0.02%
2022/12/28	0	0.00	1	284.00	282.50	-1	6,219	-0.02%
2022/12/27	0	0.00	1	285.00	284.00	-1	6,224	-0.02%
2022/12/20	1.2	283.61	0	0.00	283.00	1.2	6,408	0.02%
2022/12/07	1.1	292.82	0	0.00	294.50	1.1	6,355	0.02%
2022/12/02	1	303.50	0	0.00	305.00	1	6,404	0.02%
2022/11/30	0	0.00	0.1	300.00	302.00	-0.1	6,349	0.00%
2022/11/28	1.1	294.86	0	0.00	293.00	1.1	6,246	0.02%
2022/11/25	0	0.00	2	303.75	302.00	-2	6,239	-0.03%
2022/11/24	1	301.00	2	301.50	302.00	-1	6,203	-0.02%
2022/11/23	0	295.00	0	0.00	295.50	0	6,181	0.00%
2022/11/22	0	0.00	0.1	292.50	293.50	-0.1	6,208	0.00%
2022/11/17	0	0.00	4	290.25	292.00	-4	6,157	-0.06%
2022/11/16	0	0.00	6	290.08	288.50	-6	6,191	-0.10%
2022/11/15	3	287.33	3.3	289.30	293.00	-0.3	6,108	0.00%
2022/11/14	0	0.00	36	284.22	285.50	-36	5,980	-0.60%
2022/11/11	0	0.00	6	281.58	283.50	-6	5,919	-0.10%
2022/11/08	2	273.75	2	273.99	274.00	0	5,811	0.00%
2022/11/07	0	271.50	1	272.50	273.00	-1	5,827	-0.02%
2022/11/04	0	267.00	1	267.50	269.50	-1	5,873	-0.02%
2022/11/03	1	265.50	0	0.00	267.00	1	5,942	0.02%
2022/11/02	0	0.00	3.2	265.13	268.50	-3.2	5,982	-0.05%
2022/10/26	1	255.50	1	254.50	256.00	0	6,026	0.00%
2022/10/25	3.2	260.31	2	257.75	259.50	1.2	5,989	0.02%
2022/10/24	2	268.00	3	270.83	268.50	-1	5,924	-0.02%
2022/10/21	3	269.00	2.5	268.48	267.00	0.5	6,001	0.01%
2022/10/20	0.3	262.50	0	0.00	265.50	0.3	5,987	0.01%
2022/10/19	0.2	270.00	0	0.00	268.00	0.2	5,926	0.00%
2022/10/18	0	0.00	0.2	273.50	272.50	-0.2	5,938	0.00%
2022/10/14	1.2	271.67	6.2	270.03	266.00	-5	5,871	-0.09%
2022/10/13	6.2	268.47	0	0.00	268.00	6.2	5,867	0.11%
2022/10/12	1	272.00	0.5	270.80	272.00	0.5	5,811	0.01%
2022/10/11	0.6	262.99	0	0.00	264.50	0.6	5,770	0.01%
2022/10/07	0	0.00	1	278.50	275.00	-1	5,720	-0.02%
2022/10/06	0	0.00	1.7	276.65	278.50	-1.7	5,778	-0.03%
2022/10/05	0	0.00	10.5	266.40	269.50	-10.5	5,777	-0.18%
2022/09/30	1	251.00	1	254.00	253.00	0	5,806	0.00%
2022/09/29	1	250.50	0	0.00	252.50	1	5,831	0.02%
2022/09/28	0.2	255.00	1	254.00	252.00	-0.8	5,843	-0.01%
2022/09/27	1	263.00	0	0.00	262.00	1	5,842	0.02%
2022/09/26	2.2	260.10	0	0.00	260.50	2.2	5,877	0.04%
2022/09/20	1	271.00	0	0.00	271.00	1	6,062	0.02%
2022/09/15	0	0.00	0.1	270.50	270.50	-0.1	6,167	0.00%
2022/09/14	5	269.30	0	0.00	268.00	5	6,154	0.08%
2022/09/12	0	0.00	1	270.00	270.00	-1	6,119	-0.02%
2022/09/08	2	261.50	2.2	266.59	268.00	-0.2	6,155	0.00%
2022/09/07	0	255.00	0	0.00	257.00	0	6,129	0.00%
2022/09/05	0	256.00	0.3	256.05	255.50	-0.3	6,141	0.00%
2022/09/02	1.1	255.64	0	0.00	255.00	1.1	6,164	0.02%
2022/09/01	0.1	260.00	0	0.00	258.50	0.1	6,131	0.00%
2022/08/29	0.1	262.83	1	261.00	262.50	-0.9	6,025	-0.01%
2022/08/26	0	269.00	1	269.00	268.00	-1	5,979	-0.02%
2022/08/24	2	268.25	2	269.00	267.00	0	5,926	0.00%
2022/08/23	0	0.00	1	266.50	266.00	-1	5,986	-0.02%
2022/08/22	0	0.00	1	271.50	269.50	-1	5,968	-0.02%
2022/08/16	0	0.00	0.1	271.50	272.50	-0.1	5,963	0.00%
2022/08/15	1	274.50	2	271.50	274.00	-1	5,951	-0.02%
2022/08/12	1	266.50	0	267.50	267.00	1	5,913	0.02%
2022/08/11	1.5	269.17	0	270.50	272.50	1.5	5,864	0.03%
2022/08/10	0	0.00	1.2	269.46	272.00	-1.2	5,811	-0.02%
2022/08/09	0	0.00	1	265.01	265.00	-1	5,751	-0.02%
2022/08/08	0.5	264.00	1.2	262.58	264.50	-0.7	5,692	-0.01%
2022/08/05	0	0.00	2.1	263.24	262.50	-2.1	5,722	-0.04%
2022/08/04	2.1	260.90	1.5	259.67	261.00	0.6	5,712	0.01%
2022/08/03	1	262.00	1	264.00	264.00	0	5,587	0.00%
2022/08/02	0.5	256.95	0	0.00	258.50	0.5	5,541	0.01%
2022/07/29	0	257.83	2	257.50	258.00	-2	5,489	-0.04%
2022/07/28	0	0.00	3	262.66	262.00	-3	5,405	-0.06%
2022/07/27	0	0.00	2	250.50	254.00	-2	5,264	-0.04%
2022/07/19	0	0.00	1	246.50	246.00	-1	5,358	-0.02%
2022/07/18	0.1	245.00	2	246.00	245.00	-1.9	5,388	-0.04%
2022/07/14	1.1	242.50	0	242.00	239.50	1.1	5,273	0.02%
2022/07/13	0	237.50	8.1	239.14	239.50	-8.1	5,153	-0.16%
2022/07/12	0	0.00	1	232.00	231.00	-1	5,004	-0.02%
2022/07/08	0	0.00	1	222.08	227.50	-1	4,938	-0.02%
2022/07/07	0	0.00	1	222.50	221.00	-1	4,883	-0.02%
2022/07/04	2	217.75	1	219.00	219.00	1	4,779	0.02%
2022/06/30	0.1	223.00	0	0.00	221.50	0.1	4,734	0.00%
2022/06/29	2	225.02	0	0.00	227.50	2	4,712	0.04%
2022/06/27	0	0.00	1	238.50	236.50	-1	4,642	-0.02%
2022/06/24	0	0.00	2	240.50	239.00	-2	4,593	-0.04%
2022/06/23	1	231.50	0.2	232.37	234.00	0.8	4,512	0.02%
2022/06/22	2	229.00	1	228.94	226.50	1	4,468	0.02%
2022/06/21	0	0.00	2	230.48	232.50	-2	4,482	-0.05%
2022/06/20	1	225.00	0	0.00	220.00	1	4,455	0.02%
2022/06/16	0	226.50	2	229.50	227.50	-2	4,419	-0.05%
2022/06/15	0	225.00	0	0.00	225.00	0	4,488	0.00%
2022/06/13	2.1	229.49	0	0.00	228.00	2.1	4,603	0.05%
2022/06/07	2	233.24	1	233.00	233.00	1	4,895	0.02%
2022/06/02	0	237.50	0	0.00	236.50	0	5,069	0.00%
2022/06/01	2	240.50	3	241.66	241.50	-1	5,167	-0.02%
2022/05/30	1	234.00	1	235.50	238.50	0	5,154	0.00%
2022/05/27	0	0.00	2	231.50	231.50	-2	5,161	-0.04%
2022/05/26	0	0.00	0	225.00	224.00	0	5,214	0.00%
2022/05/24	2	225.50	0	0.00	220.00	2	5,433	0.04%
2022/05/23	1	228.50	0	0.00	225.00	1	5,443	0.02%
2022/05/20	0	0.00	1	226.50	226.50	-1	5,468	-0.02%
2022/05/19	2	222.00	0	0.00	222.00	2	5,431	0.04%
2022/05/18	0	0.00	61	229.52	231.00	-61	5,396	-1.13%
2022/05/17	2	225.00	1	225.00	225.00	1	5,392	0.02%
2022/05/16	1	222.50	3	225.67	223.00	-2	5,391	-0.04%
2022/05/13	1	219.50	40	218.99	221.00	-39	5,479	-0.71%
2022/05/12	4	218.75	43.1	219.92	218.50	-39.1	5,516	-0.71%
2022/05/11	1	223.00	41	223.32	223.50	-40	5,557	-0.72%
2022/05/09	1	230.00	0	0.00	230.00	1	5,570	0.02%
2022/05/06	4.2	233.86	0	0.00	234.00	4.2	5,644	0.07%
2022/05/05	1	243.00	0	0.00	241.00	1	5,662	0.02%
2022/05/04	0.1	241.58	0	0.00	241.00	0.1	5,679	0.00%
2022/05/03	2	245.75	1	245.50	242.50	1	5,723	0.02%
2022/04/29	0	0.00	1	250.00	250.00	-1	5,700	-0.02%
2022/04/28	0	0.00	0.1	246.50	246.50	-0.1	5,688	0.00%
2022/04/27	3	245.00	1	247.50	245.00	2	5,696	0.04%
2022/04/26	4	252.00	1	250.00	252.00	3	5,658	0.05%
2022/04/25	0.2	237.55	1	236.50	236.50	-0.8	5,558	-0.02%
2022/04/22	0	248.00	0	0.00	246.00	0	5,492	0.00%
2022/04/15	1	250.00	0	0.00	249.50	1	5,744	0.02%
2022/04/14	1	254.50	0	0.00	253.00	1	5,818	0.02%
2022/04/11	0.1	253.00	0	0.00	250.50	0.1	6,165	0.00%
2022/04/08	0	0.00	2	261.50	261.00	-2	6,171	-0.03%
2022/04/07	0.1	263.00	0	0.00	261.00	0.1	6,140	0.00%
2022/04/01	0	0.00	1	266.00	268.50	-1	6,052	-0.02%
2022/03/30	0	0.00	1	267.99	268.00	-1	6,023	-0.02%
2022/03/29	1	266.00	0	0.00	266.00	1	6,009	0.02%
2022/03/28	1	261.99	1	263.50	265.00	0	5,983	0.00%
2022/03/25	0	0.00	2	268.75	268.00	-2	5,976	-0.03%
2022/03/24	0	0.00	3	265.17	266.50	-3	5,949	-0.05%
2022/03/23	1	264.00	0	0.00	264.50	1	5,966	0.02%
2022/03/22	0	0.00	1	263.50	262.00	-1	6,010	-0.02%
2022/03/21	0	0.00	0	263.00	261.00	0	6,015	0.00%
2022/03/17	1	254.00	1.2	256.18	260.50	-0.2	5,919	0.00%
2022/03/16	1.2	251.25	1	249.00	249.00	0.2	5,902	0.00%
2022/03/15	1.2	251.56	0	0.00	251.50	1.2	5,896	0.02%
2022/03/14	0	0.00	1	260.00	257.50	-1	5,859	-0.02%
2022/03/11	1.1	261.52	8	260.13	262.00	-7	5,846	-0.12%
2022/03/10	1	255.50	1	252.04	254.50	0	5,727	0.00%
2022/03/09	2	237.75	2	239.50	241.50	0	5,639	0.00%
2022/03/08	4.1	238.03	1	243.00	235.50	3.1	5,627	0.06%
2022/03/07	8	248.06	1.4	248.79	247.00	6.6	5,457	0.12%
2022/03/03	2	257.26	1	256.00	256.00	1	5,476	0.02%
2022/03/02	0	254.50	1	255.50	255.00	-1	5,469	-0.02%
2022/03/01	3	252.01	105.1	254.94	256.50	-102.1	5,442	-1.88%	大賣/鉅額交易
2022/02/25	143	249.41	13	246.73	246.50	130	5,352	2.43%	大買/鉅額交易
2022/02/24	0	0.00	2	253.00	253.50	-2	5,188	-0.04%
2022/02/22	0	258.50	1	256.50	257.00	-1	5,131	-0.02%
2022/02/21	0	0.00	1	259.00	260.00	-1	5,160	-0.02%
2022/02/17	0.2	260.00	0	0.00	261.00	0.2	5,306	0.00%
2022/02/16	1	258.50	0	0.00	258.50	1	5,301	0.02%
2022/02/15	3	253.33	0	256.00	253.50	3	5,291	0.06%
2022/02/14	2.8	259.30	0	0.00	256.00	2.8	5,230	0.05%
2022/02/11	1	266.00	1	267.00	265.50	0	5,213	0.00%
2022/02/08	0	271.00	0	0.00	269.00	0	5,328	0.00%
2022/01/26	0	0.00	1	269.50	268.00	-1	5,277	-0.02%
2022/01/25	1.1	267.18	0	0.00	269.00	1.1	5,366	0.02%
2022/01/21	0	0.00	1	272.50	272.50	-1	5,584	-0.02%
2022/01/20	0.2	272.50	0	0.00	272.50	0.2	5,662	0.00%
2022/01/19	2	274.25	0.3	274.00	275.00	1.7	5,660	0.03%
2022/01/18	0.4	274.81	0	0.00	274.00	0.4	5,689	0.01%
2022/01/17	1	273.00	1	272.50	273.50	0	5,740	0.00%
2022/01/14	0.1	269.50	0.4	273.50	271.50	-0.4	5,829	-0.01%
2022/01/13	2	277.50	2	277.75	277.00	0	5,810	0.00%
2022/01/12	0.1	283.00	0.2	283.00	282.00	-0.1	5,855	0.00%
2022/01/11	0	0.00	1	289.00	287.00	-1	5,922	-0.02%
2022/01/10	0.1	281.00	1	284.50	283.50	-1	5,990	-0.02%
2022/01/07	2	285.00	0	0.00	283.00	2	6,036	0.03%
2022/01/06	0.4	287.00	1	290.00	291.00	-0.6	6,082	-0.01%
2022/01/05	0	292.39	1	299.00	290.50	-1	6,030	-0.02%
2022/01/04	0	0.00	5.2	292.27	297.00	-5.2	5,941	-0.09%
2022/01/03	0.1	276.00	0	280.00	282.00	0	5,736	0.00%
2021/12/30	0	0.00	0.4	276.00	275.00	-0.4	5,703	-0.01%
2021/12/27	0	0.00	0	275.00	275.50	0	5,913	0.00%
2021/12/24	0	0.00	5	271.00	270.50	-5	5,941	-0.08%
2021/12/23	0	0.00	2	270.00	270.00	-2	6,021	-0.03%
2021/12/20	0.1	268.00	0	0.00	264.00	0.1	6,207	0.00%
2021/12/15	4	267.00	2	266.50	267.50	2	6,311	0.03%
2021/12/14	0	0.00	2	267.25	269.00	-2	6,378	-0.03%
2021/12/13	0	0.00	0.1	273.00	270.00	-0.1	6,378	0.00%
2021/12/10	1.1	270.86	3.1	271.32	271.00	-2	6,400	-0.03%
2021/12/09	0	0.00	1.2	267.92	269.00	-1.2	6,351	-0.02%
2021/12/08	41	264.26	0	0.00	261.00	41	6,361	0.64%
2021/12/06	0	0.00	1	262.00	261.00	-1	6,362	-0.02%
2021/12/03	0	0.00	1.6	262.61	261.50	-1.6	6,370	-0.03%
2021/12/02	1	261.00	1.1	261.00	261.50	-0.1	6,385	0.00%
2021/11/30	0	0.00	1	257.50	256.00	-1	6,421	-0.02%
2021/11/29	2	252.50	1	254.00	253.50	1	6,344	0.02%
2021/11/26	0.4	256.00	0	253.90	252.00	0.4	6,397	0.01%
2021/11/25	0	0.00	0.1	261.00	259.00	-0.1	6,527	0.00%
2021/11/24	1	256.00	0.1	256.50	256.00	1	6,515	0.01%
2021/11/22	0	0.00	1	260.00	259.00	-1	6,572	-0.02%
2021/11/18	0	0.00	3	259.50	260.00	-3	6,633	-0.05%
2021/11/17	0	0.00	3	262.00	261.50	-3	6,621	-0.05%
2021/11/15	1	260.01	0	0.00	260.00	1	6,688	0.02%
2021/11/12	0	0.00	0.5	262.00	261.00	-0.5	6,832	-0.01%
2021/11/11	2	259.25	0	0.00	259.00	2	6,996	0.03%
2021/11/10	1	265.00	201	266.74	265.00	-200	7,023	-2.85%	大賣/鉅額交易
2021/11/09	1	263.00	7	264.21	266.00	-6	7,005	-0.09%
2021/11/08	1	260.00	1	259.50	259.50	0	6,981	0.00%
2021/11/05	0	0.00	5	258.50	262.00	-5	6,943	-0.07%
2021/11/04	0.1	252.00	1	252.00	253.50	-0.9	6,851	-0.01%
2021/11/03	0	248.50	0	0.00	247.00	0	6,809	0.00%
2021/11/02	1.1	255.79	1	254.00	252.00	0.1	6,775	0.00%
2021/11/01	2	245.50	2.1	253.44	257.50	-0.1	6,677	0.00%
2021/10/29	1.1	245.64	0	247.00	245.00	1	6,571	0.02%
2021/10/28	0	0.00	2.6	250.81	252.50	-2.6	6,545	-0.04%
2021/10/27	5.3	243.97	0.2	244.00	244.50	5.1	6,488	0.08%
2021/10/25	2	244.50	0	0.00	242.50	2	6,487	0.03%
2021/10/22	63.4	244.06	61	244.00	244.00	2.4	6,498	0.04%
2021/10/21	0	255.33	0	0.00	253.00	0	6,467	0.00%
2021/10/20	6.1	255.43	1	257.50	254.50	5.1	6,446	0.08%
2021/10/19	0.2	251.50	2	255.27	259.00	-1.8	6,348	-0.03%
2021/10/18	0	0.00	2.1	245.52	249.50	-2.1	6,260	-0.03%
2021/10/15	4.2	235.35	0	0.00	240.00	4.2	6,152	0.07%
2021/10/14	1.1	238.14	0	0.00	235.50	1.1	6,115	0.02%
2021/10/12	0	243.00	0	0.00	247.00	0	6,208	0.00%
2021/10/08	50	251.25	0	0.00	250.50	50	6,432	0.78%
2021/10/05	0	246.00	3	239.83	245.00	-3	6,788	-0.04%
2021/10/04	0	241.50	0	0.00	240.00	0	6,716	0.00%
2021/10/01	0.1	249.12	0	0.00	248.00	0.1	6,663	0.00%
2021/09/29	4	248.51	0	0.00	248.50	4	6,538	0.06%
2021/09/28	0	254.00	0	0.00	252.50	0	6,485	0.00%
2021/09/27	1	257.00	1	259.00	258.00	0	6,500	0.00%
2021/09/24	0.1	260.50	0.1	265.00	260.00	0	6,478	0.00%
2021/09/23	1	252.02	0	0.00	251.50	1	6,459	0.02%
2021/09/22	0.2	251.47	0	0.00	250.00	0.2	6,483	0.00%
2021/09/17	2	256.00	0	0.00	256.00	2	6,393	0.03%
2021/09/16	51.5	259.68	0	261.00	260.00	51.5	6,390	0.81%
2021/09/15	41	259.01	0	0.00	258.00	41	6,445	0.64%
2021/09/14	0.7	265.14	2	264.50	263.50	-1.3	6,418	-0.02%
2021/09/13	1.1	262.62	1	264.00	263.50	0.1	6,446	0.00%
2021/09/09	0	0.00	0	270.00	269.50	0	6,507	0.00%
2021/09/07	0.1	270.50	0	0.00	271.50	0.1	6,535	0.00%
2021/09/06	1	272.50	1	271.50	273.50	0	6,572	0.00%
2021/09/03	2	269.00	1.1	271.05	272.00	1	6,531	0.01%
2021/09/02	3.2	268.63	1	267.00	268.50	2.2	6,505	0.03%
2021/09/01	20	272.00	0	0.00	272.00	20	6,509	0.31%
2021/08/31	74.4	268.84	1	267.50	270.50	73.4	6,447	1.14%
2021/08/30	1	277.00	0	0.00	279.50	1	6,302	0.02%
2021/08/26	1	274.50	0	0.00	276.50	1	6,330	0.02%
2021/08/24	0	0.00	1	268.50	268.00	-1	6,301	-0.02%
2021/08/23	1	267.50	1	269.00	270.00	0	6,332	0.00%
2021/08/20	3	264.50	1	270.00	263.00	2	6,313	0.03%
2021/08/19	1	270.00	1	271.00	269.00	0	6,388	0.00%
2021/08/18	1	262.50	0	0.00	267.00	1	6,264	0.02%
2021/08/17	3	265.49	1	262.00	262.00	2	6,120	0.03%
2021/08/16	0	0.00	0.1	280.00	279.00	-0.1	5,946	0.00%
2021/08/12	1	277.00	0	0.00	276.50	1	6,034	0.02%
2021/08/11	2	280.00	0	0.00	280.00	2	6,028	0.03%
2021/08/10	1	279.00	1	278.50	278.00	0	6,107	0.00%
2021/08/06	1	285.50	1	286.00	285.00	0	6,230	0.00%
2021/08/05	3	286.33	0	0.00	287.00	3	6,349	0.05%
2021/08/03	2.2	285.23	0	0.00	287.50	2.2	6,696	0.03%
2021/08/02	1	286.50	0	0.00	287.00	1	6,630	0.02%
2021/07/30	0.2	289.00	0	0.00	287.00	0.2	6,670	0.00%
2021/07/29	0.1	291.50	0	0.00	291.50	0.1	6,744	0.00%
2021/07/28	0	0.00	1	291.00	292.00	-1	6,843	-0.01%
2021/07/27	0.2	294.96	1	292.00	292.00	-0.8	6,954	-0.01%
2021/07/26	0.1	300.00	0.3	301.50	299.00	-0.2	7,031	0.00%
2021/07/22	2.3	308.35	1	303.00	303.00	1.3	7,307	0.02%
2021/07/21	2	301.25	2.4	302.51	306.00	-0.4	7,336	-0.01%
2021/07/20	0.1	300.71	0	0.00	300.00	0.1	7,312	0.00%
2021/07/19	3.1	304.00	2.5	310.70	308.00	0.6	7,352	0.01%
2021/07/16	0.3	319.50	0	0.00	319.50	0.3	7,368	0.00%
2021/07/15	1	323.00	0.3	321.17	320.50	0.7	7,429	0.01%
2021/07/14	0	0.00	7.1	320.99	323.00	-7.1	7,510	-0.09%
2021/07/13	0	0.00	9.2	307.18	307.00	-9.2	7,306	-0.13%
2021/07/12	0	299.50	1	299.00	299.50	-1	7,147	-0.01%
2021/07/09	1.1	295.14	0	0.00	295.00	1.1	7,204	0.01%
2021/07/08	1	299.00	0	0.00	301.50	1	7,236	0.01%
2021/07/07	1	303.00	0	0.00	303.50	1	7,260	0.01%
2021/07/06	0.1	302.00	0	0.00	303.50	0.1	7,341	0.00%
2021/07/05	0	0.00	2	304.00	304.00	-2	7,396	-0.03%
2021/07/02	2	302.25	2.3	303.09	299.00	-0.3	7,426	0.00%
2021/07/01	1.1	298.52	0	0.00	297.50	1.1	7,406	0.01%
2021/06/30	0	0.00	3.1	302.79	303.00	-3.1	7,452	-0.04%
2021/06/25	0	0.00	0.1	297.00	295.00	-0.1	7,636	0.00%
2021/06/24	0.1	291.50	1	289.50	290.00	-1	7,589	-0.01%
2021/06/23	0.1	296.50	0.1	295.50	296.00	0	7,550	0.00%
2021/06/22	0.2	295.50	0	0.00	296.00	0.2	7,564	0.00%
2021/06/21	0.1	295.00	2	297.50	294.00	-2	7,547	-0.03%
2021/06/18	0.1	301.25	0	0.00	299.50	0.1	7,535	0.00%
2021/06/17	1	298.00	0	0.00	299.50	1	7,434	0.01%
2021/06/16	0.2	302.61	0	0.00	303.00	0.2	7,548	0.00%
2021/06/15	1.1	302.39	0.1	300.50	302.00	1.1	7,627	0.01%
2021/06/09	0	0.00	1	298.50	295.00	-1	7,788	-0.01%
2021/06/08	0	0.00	1	298.00	297.50	-1	7,882	-0.01%
2021/06/07	2	297.50	2	295.50	297.00	0	8,083	0.00%
2021/06/02	0	0.00	0.1	297.00	298.50	-0.1	8,510	0.00%
2021/06/01	0	0.00	1	295.50	297.00	-1	8,612	-0.01%
2021/05/31	0	0.00	1	295.00	296.00	-1	8,755	-0.01%
2021/05/28	0.1	291.50	0	0.00	291.50	0.1	8,813	0.00%
2021/05/26	0	290.00	0	0.00	290.00	0	9,116	0.00%
2021/05/25	0	0.00	1.1	287.52	290.00	-1.1	9,278	-0.01%
2021/05/24	0	0.00	2	284.00	285.00	-2	9,379	-0.02%
2021/05/21	0.1	284.50	0	0.00	289.00	0.1	9,496	0.00%
2021/05/20	1	281.00	3.1	278.07	281.00	-2.1	9,525	-0.02%
2021/05/18	1	270.10	2	274.99	274.50	-0.9	9,817	-0.01%
2021/05/17	0.3	267.63	0.1	270.00	266.50	0.3	10,280	0.00%
2021/05/14	1	267.08	1	269.50	266.50	0	10,532	0.00%
2021/05/13	2	269.03	0	0.00	264.50	2	10,530	0.02%
2021/05/12	3.1	259.16	2	261.75	265.00	1.1	10,497	0.01%
2021/05/11	7.3	272.86	2	271.00	271.00	5.3	10,427	0.05%
2021/05/10	1.1	291.06	0	0.00	287.50	1.1	10,349	0.01%
2021/05/07	2	289.00	0.1	286.00	293.50	1.9	10,556	0.02%
2021/05/06	2.1	279.06	0	0.00	283.00	2.1	10,604	0.02%
2021/05/05	5.1	288.68	3	284.50	283.50	2.1	10,605	0.02%
2021/05/04	2.1	292.40	3	296.17	291.50	-0.9	10,601	-0.01%
2021/05/03	0	0.00	1	306.00	306.50	-1	10,520	-0.01%
2021/04/29	0	0.00	6.1	309.55	302.50	-6.1	10,571	-0.06%
2021/04/27	0	0.00	1	300.00	302.00	-1	10,594	-0.01%
2021/04/26	0	298.50	0.1	300.00	298.00	0	10,649	0.00%
2021/04/23	1	297.00	1	293.50	297.00	0	11,017	0.00%
2021/04/22	45.1	295.94	2	298.00	293.00	43.1	11,200	0.38%
2021/04/21	1.1	301.05	81	305.40	301.00	-79.9	11,269	-0.71%
2021/04/20	82	309.53	3	307.83	307.50	79	11,321	0.70%
2021/04/19	0	0.00	8.4	296.61	298.00	-8.4	11,243	-0.07%
2021/04/15	2	288.50	1	295.00	295.50	1	11,843	0.01%
2021/04/14	0	0.00	4	287.00	291.50	-4	12,150	-0.03%
2021/04/13	1	296.00	1	296.00	292.00	0	12,554	0.00%
2021/04/12	0	293.00	0	0.00	291.00	0	12,759	0.00%
2021/04/09	0	0.00	1	297.50	299.00	-1	12,786	-0.01%
2021/04/08	2	298.00	0	0.00	297.00	2	12,809	0.02%
2021/04/07	2	296.75	0	0.00	298.50	2	12,818	0.02%
2021/04/06	1	298.50	2	299.00	298.00	-1	12,773	-0.01%
2021/04/01	0	0.00	14	293.50	295.50	-14	12,726	-0.11%
2021/03/31	0	0.00	0.1	293.50	288.00	-0.1	12,593	0.00%
2021/03/30	4	289.75	1	289.00	292.50	3	12,538	0.02%
2021/03/29	4	287.50	1	289.00	288.00	3	12,459	0.02%
2021/03/25	1	284.50	1	281.50	284.00	0	12,538	0.00%
2021/03/23	0	0.00	3	288.17	288.00	-3	12,582	-0.02%
2021/03/22	1	286.50	0	0.00	287.00	1	12,608	0.01%
2021/03/19	0	285.29	0	0.00	283.00	0	12,739	0.00%
2021/03/18	3	289.17	1	288.48	288.00	2	12,699	0.02%
2021/03/16	0	0.00	0	282.00	282.00	0	12,653	0.00%
2021/03/15	1	280.00	0	0.00	277.50	1	12,623	0.01%
2021/03/12	1.1	282.44	0	0.00	282.00	1.1	12,679	0.01%
2021/03/11	4	275.50	0	278.00	281.50	4	12,777	0.03%
2021/03/10	0	268.83	0	0.00	265.00	0	12,730	0.00%
2021/03/09	3	261.84	6	263.50	263.50	-3	12,665	-0.02%
2021/03/08	1.1	277.45	0	0.00	270.50	1.1	12,526	0.01%
2021/03/05	1.1	276.22	1	276.50	275.00	0.1	12,528	0.00%
2021/03/04	2.3	281.14	1	278.50	281.00	1.3	12,597	0.01%
2021/03/03	2.2	285.35	1	288.50	289.00	1.2	12,531	0.01%
2021/03/02	1	292.50	3	295.17	288.00	-2	12,523	-0.02%
2021/02/26	3.2	282.57	0	0.00	280.50	3.2	12,443	0.03%
2021/02/25	2.1	291.04	0	0.00	294.50	2.1	12,163	0.02%
2021/02/24	1.1	297.90	1	294.00	294.00	0.1	12,077	0.00%
2021/02/23	1	303.00	0	0.00	303.00	1	11,987	0.01%
2021/02/22	0	305.00	1	300.50	301.00	-1	11,955	-0.01%
2021/02/19	5	298.90	4	300.50	300.00	1	11,887	0.01%
2021/02/18	1	305.02	68	305.79	306.00	-67	11,834	-0.57%
2021/02/17	87	293.68	22.2	298.51	299.50	64.8	11,619	0.56%
2021/02/05	125.1	280.47	122	276.95	280.50	3.1	11,080	0.03%	大買/大賣/
2021/02/04	5	284.50	5	285.50	287.00	0	10,881	0.00%
2021/02/03	3.2	285.95	1	289.00	284.00	2.2	10,819	0.02%
2021/02/02	5.3	288.99	5	286.00	286.00	0.3	10,738	0.00%
2021/02/01	1	283.50	0	0.00	285.00	1	10,605	0.01%
2021/01/29	1	290.50	1	296.50	282.50	0	10,611	0.00%
2021/01/28	1	283.05	0	0.00	287.50	1	10,465	0.01%
2021/01/27	0.1	289.50	0	0.00	287.50	0.1	10,350	0.00%
2021/01/26	6	290.92	3.1	289.85	289.00	2.9	10,236	0.03%
2021/01/25	1	291.00	3	293.00	295.50	-2	10,157	-0.02%
2021/01/22	5.1	291.81	2	291.26	291.00	3.1	10,248	0.03%
2021/01/21	4.1	297.46	10	298.10	299.00	-5.9	10,109	-0.06%
2021/01/20	2.2	293.95	2.1	295.57	294.50	0.1	10,044	0.00%
2021/01/19	2.1	296.93	0	0.00	294.00	2.1	9,992	0.02%
2021/01/18	7.3	286.35	3	287.17	289.50	4.3	9,867	0.04%
2021/01/15	3.9	302.64	1.2	299.33	299.50	2.8	9,503	0.03%
2021/01/14	1	306.00	3	304.67	306.00	-2	9,217	-0.02%
2021/01/13	8	312.06	3	312.00	312.50	5	8,987	0.06%
2021/01/12	4	314.38	2.5	318.80	314.00	1.5	8,809	0.02%
2021/01/11	0.1	310.00	0.2	305.71	313.00	-0.1	8,579	0.00%
2021/01/08	42.2	312.18	6.2	313.95	310.00	35.9	8,383	0.43%
2021/01/07	7.1	302.65	10	304.35	316.00	-2.9	7,990	-0.04%
2021/01/06	50	295.03	12	295.50	298.00	38	7,644	0.50%
2021/01/05	3.1	276.71	1	277.50	276.50	2.1	7,261	0.03%
2021/01/04	1	265.00	4	268.50	265.00	-3	7,118	-0.04%
2020/12/31	1	262.50	0	0.00	263.00	1	7,043	0.01%
2020/12/30	0	258.00	43	258.60	260.00	-43	7,019	-0.61%
2020/12/28	0	0.00	2	253.50	254.50	-2	7,092	-0.03%
2020/12/24	1	248.00	0	0.00	247.50	1	7,141	0.01%
2020/12/23	1	246.50	3	246.17	248.00	-2	7,158	-0.03%
2020/12/22	5	249.20	2	247.00	247.00	3	7,235	0.04%
2020/12/21	0	0.00	5	254.60	258.00	-5	7,255	-0.07%
2020/12/17	2	247.00	1	248.00	247.00	1	7,157	0.01%
2020/12/14	2	244.00	1.1	246.00	246.00	1	6,941	0.01%
2020/12/11	1	244.50	1.1	249.38	250.50	-0.1	6,871	0.00%
2020/12/10	4	246.50	0	0.00	248.00	4	6,838	0.06%
2020/12/09	4	251.38	0	0.00	251.00	4	6,814	0.06%
2020/12/08	3	247.33	0	0.00	249.00	3	6,771	0.04%
2020/12/07	7	252.50	1	254.00	250.00	6	6,635	0.09%
2020/12/04	78.1	246.00	1	245.00	247.00	77.1	6,466	1.19%
2020/12/03	0	0.00	1	237.00	237.00	-1	6,338	-0.02%
2020/12/02	1	231.50	1	232.00	232.00	0	6,322	0.00%
2020/12/01	0.1	227.00	0	0.00	227.00	0.1	6,360	0.00%
2020/11/30	0.1	225.50	0	0.00	224.50	0.1	6,277	0.00%
2020/11/27	0	0.00	1	220.00	220.00	-1	6,122	-0.02%
2020/11/26	0	0.00	1	215.00	216.00	-1	6,102	-0.02%
2020/11/24	1	209.00	1.1	208.07	209.50	-0.1	6,033	0.00%
2020/11/20	0	0.00	1	208.00	209.00	-1	5,974	-0.02%
2020/11/16	0	0.00	2	202.50	202.00	-2	6,079	-0.03%
2020/11/12	2.1	199.47	8	201.50	202.00	-5.9	6,023	-0.10%
2020/11/10	2	191.75	0	0.00	193.00	2	5,866	0.03%
2020/11/02	2	185.00	0	0.00	188.00	2	6,107	0.03%
2020/10/30	6	190.25	2	191.75	190.00	4	6,184	0.06%
2020/10/29	3.1	195.52	2	196.50	195.00	1.1	6,153	0.02%
2020/10/28	0	0.00	2	200.00	200.50	-2	6,284	-0.03%
2020/10/27	0	197.00	2	202.50	203.00	-2	6,435	-0.03%
2020/09/30	5	187.70	0	0.00	189.00	5	7,780	0.06%
2020/09/28	3	180.00	0	0.00	182.50	3	7,926	0.04%
2020/09/25	0	0.00	1	178.00	176.50	-1	8,133	-0.01%
2020/09/24	1	180.00	0	0.00	183.00	1	8,207	0.01%
2020/09/21	0	0.00	1	191.50	190.00	-1	8,367	-0.01%
2020/09/18	0	0.00	1	188.50	191.00	-1	8,586	-0.01%
2020/09/17	0	0.00	1	191.00	191.00	-1	8,638	-0.01%
2020/09/16	0.1	191.00	1	190.00	191.00	-1	8,829	-0.01%
2020/09/14	1	187.50	2	189.50	189.00	-1	9,198	-0.01%
2020/09/11	1	185.50	0	0.00	187.50	1	9,408	0.01%
2020/09/10	10	184.00	0	0.00	185.50	10	9,502	0.11%
2020/09/09	0	0.00	1	184.50	184.00	-1	9,624	-0.01%
2020/09/07	1	181.00	1.2	182.07	182.00	-0.2	9,760	0.00%
2020/09/04	4	185.88	0	0.00	186.00	4	9,838	0.04%
2020/09/02	1	190.00	0	0.00	189.50	1	10,189	0.01%
2020/09/01	2	188.00	0	0.00	190.50	2	10,200	0.02%
2020/08/31	2	189.50	0.1	190.50	189.00	2	10,210	0.02%
2020/08/27	0	0.00	0.1	194.00	193.50	-0.1	10,476	0.00%
2020/08/20	2.1	191.49	1.5	190.67	190.50	0.6	10,526	0.01%
2020/08/19	0	0.00	56.4	202.93	200.00	-56.4	10,394	-0.54%
2020/08/17	2	202.00	37	203.11	204.00	-35	10,355	-0.34%
2020/08/14	1	201.50	0	0.00	201.50	1	10,369	0.01%
2020/08/13	1	200.00	109	199.34	201.50	-108	10,366	-1.04%	大賣/鉅額交易
2020/08/12	3	196.50	1	197.50	198.50	2	10,322	0.02%
2020/08/07	1	200.00	1.1	203.33	200.50	-0.1	10,186	0.00%
2020/08/06	2	201.25	1	204.00	204.50	1	10,203	0.01%
2020/08/04	2	206.00	1	204.00	207.50	1	10,090	0.01%
2020/08/03	2	203.75	1	207.50	202.50	1	9,991	0.01%
2020/07/31	0.5	200.00	1	200.50	200.00	-0.5	9,801	-0.01%
2020/07/30	1	198.00	2	198.00	197.50	-1	9,591	-0.01%
2020/07/29	40	186.16	2	191.00	191.00	38	9,357	0.41%
2020/07/28	78	188.50	0	0.00	187.00	78	9,273	0.84%
2020/07/27	78	187.48	2	188.50	188.50	76	9,361	0.81%
2020/07/24	1	185.50	1	186.00	184.50	0	9,299	0.00%
2020/07/23	0	0.00	40	192.50	190.00	-40	9,220	-0.43%
2020/07/22	41	192.79	1	191.50	192.50	40	9,198	0.43%
2020/07/21	0	0.00	3	188.17	185.50	-3	9,011	-0.03%
2020/07/20	0	0.00	2	179.50	182.00	-2	8,932	-0.02%
2020/07/17	4.1	188.94	3	186.00	184.00	1.1	8,887	0.01%
2020/07/16	2	183.00	1	183.00	185.00	1	8,791	0.01%
2020/07/15	0	0.00	2	186.50	184.50	-2	8,756	-0.02%
2020/07/13	1	185.00	0	0.00	186.50	1	8,712	0.01%
2020/07/10	0	0.00	4	178.50	183.50	-4	8,784	-0.05%
2020/07/09	0.1	180.00	2	182.00	180.50	-2	8,750	-0.02%
2020/07/08	5	179.00	9	179.61	179.50	-4	8,643	-0.05%
2020/07/07	0	0.00	5	173.90	175.00	-5	8,588	-0.06%
2020/07/06	0	0.00	2	178.00	176.50	-2	8,511	-0.02%
2020/07/03	0	0.00	2	170.00	169.50	-2	8,319	-0.02%
2020/07/02	1	167.50	0	0.00	165.50	1	8,224	0.01%
2020/06/24	1	167.50	155	169.50	168.00	-154	7,845	-1.96%	大賣/鉅額交易
2020/06/23	0	0.00	1	169.00	170.00	-1	7,789	-0.01%
2020/06/22	1	166.00	6	167.08	169.00	-5	7,631	-0.07%
2020/06/19	0	0.00	1	165.50	166.50	-1	7,541	-0.01%
2020/06/18	0	0.00	1	162.50	162.50	-1	7,329	-0.01%
2020/06/17	0	0.00	8	157.50	159.00	-8	7,188	-0.11%
2020/06/16	0	0.00	1	157.00	157.00	-1	7,248	-0.01%
2020/06/12	79	154.49	2	155.25	155.00	77	7,240	1.06%
2020/06/11	11.1	156.91	0	0.00	156.50	11.1	7,220	0.15%
2020/06/10	2	162.25	3	160.50	160.50	-1	7,181	-0.01%
2020/06/09	69	158.12	4	160.25	159.00	65	7,355	0.88%
2020/06/08	0	0.00	1	155.00	155.00	-1	7,223	-0.01%
2020/06/04	1	154.00	2	153.75	152.50	-1	7,195	-0.01%
2020/06/03	4	149.00	3	150.67	151.50	1	7,156	0.01%
2020/06/02	0	0.00	4	146.00	145.00	-4	6,973	-0.06%
2020/06/01	0	0.00	6	142.08	144.00	-6	6,888	-0.09%
2020/05/29	0	0.00	1	138.50	138.00	-1	6,749	-0.01%
2020/05/28	3	138.33	0	0.00	139.00	3	6,715	0.04%
2020/05/26	0	0.00	1	140.50	140.00	-1	6,808	-0.01%
2020/05/22	2	138.00	0	0.00	138.00	2	6,852	0.03%
2020/05/19	0	0.00	3	140.83	141.00	-3	6,855	-0.04%
2020/05/18	1	137.50	0	0.00	137.00	1	6,816	0.01%
2020/05/15	1	137.50	5	139.10	138.50	-4	6,829	-0.06%
2020/05/14	0	0.00	7	142.14	140.00	-7	6,788	-0.10%
2020/05/13	0	0.00	1	139.00	140.50	-1	6,751	-0.01%
2020/05/12	1	137.00	0	0.00	137.00	1	6,687	0.01%
2020/05/05	0	0.00	3	138.33	139.00	-3	6,692	-0.04%
2020/05/04	4	136.38	0	0.00	136.00	4	6,700	0.06%
2020/04/30	1	141.50	1	141.50	140.00	0	6,627	0.00%
2020/04/17	1	137.00	1	134.50	134.50	0	6,786	0.00%
2020/04/16	1	133.50	1	134.50	134.00	0	6,778	0.00%
2020/04/15	0	0.00	1	132.00	136.50	-1	6,857	-0.01%
2020/04/14	2	131.00	1	131.50	132.00	1	6,752	0.01%
2020/04/10	1	127.00	1	128.00	128.00	0	6,762	0.00%
2020/04/09	1	124.50	1	125.50	125.00	0	6,768	0.00%
2020/04/08	0	0.00	1	123.00	125.00	-1	6,739	-0.01%
2020/04/07	0	0.00	1	121.00	121.00	-1	6,709	-0.01%
2020/04/01	1	119.50	0	0.00	120.00	1	6,727	0.01%
2020/03/27	11	120.18	1	122.50	118.00	10	6,654	0.15%
2020/03/26	0	0.00	1	120.00	120.00	-1	6,631	-0.02%
2020/03/24	8	117.25	1	116.00	115.00	7	6,667	0.10%
2020/03/23	1	111.00	0	0.00	112.50	1	6,714	0.01%
2020/03/20	0	0.00	1	117.00	117.50	-1	6,693	-0.01%
2020/03/17	5.1	116.00	2	116.50	115.50	3.1	6,554	0.05%
2020/03/13	4	117.25	2	113.50	120.00	2	6,356	0.03%
2020/03/12	8.1	130.09	4	125.00	123.50	4.1	6,073	0.07%
2020/03/11	2	134.50	0	0.00	133.00	2	5,867	0.03%
2020/03/10	0.1	134.00	0.1	134.00	133.00	0	5,832	0.00%
2020/03/09	3	135.50	1	133.00	133.00	2	5,776	0.03%
2020/03/03	1	138.50	1	139.00	138.00	0	5,843	0.00%
2020/03/02	1	138.00	0	0.00	138.00	1	5,835	0.02%
2020/02/27	2	140.50	0	0.00	140.00	2	5,910	0.03%
2020/02/25	3	140.00	0	0.00	141.00	3	5,806	0.05%
2020/02/18	2	142.25	0	0.00	142.00	2	5,914	0.03%
2020/02/17	1	144.00	5	144.50	144.50	-4	5,893	-0.07%
2020/02/14	0	0.00	1	145.00	146.50	-1	5,939	-0.02%
2020/02/11	1	143.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	1	142.00	1	142.50	143.00	0	6,084	0.00%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	51	146.51	147.00	-51	6,445	-0.79%
2020/02/05	1	142.50	0	0.00	145.50	1	6,521	0.02%
2020/02/04	0	0.00	1	142.00	142.50	-1	6,507	-0.02%
2020/02/03	50	139.50	0	0.00	140.50	50	6,618	0.76%
2020/01/31	1.1	143.07	0	0.00	143.00	1.1	6,656	0.02%
2020/01/30	4	143.88	1	147.00	143.00	3	6,897	0.04%
2020/01/20	0	0.00	3	153.00	152.50	-3	6,756	-0.04%
2020/01/17	1	151.00	0	0.00	152.00	1	6,685	0.01%
2020/01/13	3	149.00	0	0.00	149.50	3	6,828	0.04%
2020/01/10	0	0.00	3	153.67	151.00	-3	6,891	-0.04%
2020/01/09	0	0.00	9	151.61	152.00	-9	6,880	-0.13%
2020/01/06	2	149.00	1	149.00	149.00	1	7,018	0.01%
2020/01/02	0	0.00	0.2	151.00	151.00	-0.2	7,145	0.00%
2019/12/30	0	0.00	9	151.00	152.00	-9	7,322	-0.12%
2019/12/24	2	147.00	3	146.17	146.50	-1	7,488	-0.01%
2019/12/19	0	0.00	1	150.00	150.50	-1	8,048	-0.01%
2019/12/18	0	0.00	3	150.33	150.00	-3	8,014	-0.04%
2019/12/17	0	0.00	1	149.00	149.50	-1	8,012	-0.01%
2019/12/16	1	147.00	6	148.00	148.50	-5	7,995	-0.06%
2019/12/13	0	0.00	1	144.00	145.50	-1	7,920	-0.01%
2019/12/12	0	0.00	200	143.50	143.00	-200	7,841	-2.55%	大賣/鉅額交易
2019/12/11	1	141.50	1	142.00	142.50	0	7,878	0.00%
2019/12/10	1	142.00	0	0.00	142.50	1	7,874	0.01%
2019/12/09	0	0.00	3	143.00	143.00	-3	7,882	-0.04%
2019/11/29	1	140.50	0	0.00	140.00	1	7,695	0.01%
2019/11/28	0	0.00	3	140.50	142.00	-3	7,588	-0.04%
2019/11/22	0	0.00	3	138.00	138.50	-3	7,445	-0.04%
2019/11/21	1	136.50	1	135.50	137.50	0	7,509	0.00%
2019/11/19	1	138.50	0	0.00	139.50	1	7,466	0.01%
2019/11/15	2	134.25	1	133.50	133.50	1	7,406	0.01%
2019/11/14	1	135.00	2	134.50	134.50	-1	7,315	-0.01%
2019/11/13	5	136.00	3	135.67	135.50	2	7,322	0.03%
2019/11/12	1	138.00	0	0.00	138.50	1	7,271	0.01%
2019/11/11	2	138.75	1	137.50	138.00	1	7,248	0.01%
2019/11/08	1	139.50	0	0.00	139.50	1	7,220	0.01%
2019/11/07	0	0.00	10	140.50	139.50	-10	7,145	-0.14%
2019/11/06	1	143.00	14	143.00	140.50	-13	6,929	-0.19%
2019/11/05	13	139.00	3	141.00	141.00	10	6,785	0.15%
2019/11/04	1	134.00	0	0.00	134.50	1	6,596	0.02%
2019/11/01	0	0.00	1	134.50	133.50	-1	6,568	-0.02%
2019/10/31	5.2	134.62	1	136.50	134.00	4.2	6,637	0.06%
2019/10/30	1	134.00	1	135.00	135.50	0	6,636	0.00%
2019/10/29	5	134.70	3	134.33	134.00	2	6,593	0.03%
2019/10/28	0	0.00	3	140.50	140.50	-3	6,289	-0.05%
2019/10/25	1	139.50	0	0.00	139.50	1	6,228	0.02%
2019/10/24	70	139.50	0.1	140.00	139.50	69.9	6,184	1.13%
2019/10/23	1	137.50	0	0.00	137.50	1	6,128	0.02%
2019/10/18	2	135.25	0	0.00	136.50	2	5,989	0.03%
2019/10/17	50	134.00	1	132.00	134.00	49	5,908	0.83%
2019/10/16	3	133.00	0	0.00	132.50	3	5,939	0.05%
2019/10/14	1	128.50	4	132.75	133.00	-3	5,856	-0.05%
2019/10/09	2	127.25	0	0.00	127.00	2	5,664	0.04%
2019/10/08	1	132.00	0	0.00	131.50	1	5,447	0.02%
2019/10/04	2	131.50	0	0.00	131.50	2	5,370	0.04%
2019/10/03	2	132.75	0	0.00	133.00	2	5,228	0.04%
2019/10/01	2	132.75	0	0.00	134.00	2	5,106	0.04%
2019/09/27	5	132.60	1	132.50	132.50	4	4,987	0.08%
2019/09/26	7	134.93	3	134.17	134.00	4	4,848	0.08%
2019/09/25	100	137.40	4	136.50	136.00	96	4,679	2.05%
2019/09/24	1	142.50	0	0.00	143.00	1	4,409	0.02%
2019/09/23	1	146.00	1	147.00	146.00	0	4,318	0.00%
2019/09/20	1	147.00	1	145.50	145.50	0	4,329	0.00%
2019/09/19	0	0.00	5	148.50	148.50	-5	4,250	-0.12%
2019/09/05	1	146.50	0	0.00	147.50	1	4,620	0.02%
2019/08/30	0	0.00	5	146.50	146.50	-5	4,674	-0.11%
2019/08/28	1	144.50	0	0.00	144.50	1	4,739	0.02%
2019/08/27	2	145.50	0	0.00	145.50	2	4,837	0.04%
2019/08/26	2	145.00	8	145.00	145.00	-6	4,872	-0.12%
2019/08/23	1	148.00	0	0.00	148.50	1	4,880	0.02%
2019/08/21	12	150.58	0	0.00	150.00	12	5,274	0.23%
2019/08/16	2	147.00	0	0.00	146.50	2	5,531	0.04%
2019/08/13	1	148.50	0	0.00	148.00	1	5,697	0.02%
2019/08/12	0	0.00	1	150.00	149.00	-1	5,746	-0.02%
2019/08/07	1	150.00	0	0.00	149.50	1	5,834	0.02%
2019/08/06	1	146.00	1	145.50	148.50	0	5,902	0.00%
2019/08/05	1	151.50	1	150.00	148.50	0	5,832	0.00%
2019/08/02	1	149.00	1	149.00	152.50	0	5,845	0.00%
2019/08/01	2	155.50	0	0.00	153.00	2	5,810	0.03%
2019/07/25	1	150.00	0	0.00	149.50	1	5,956	0.02%
2019/07/24	1	150.50	0	0.00	151.50	1	5,931	0.02%
2019/07/23	5	148.40	0	0.00	149.50	5	5,877	0.09%
2019/07/22	1	149.00	0	0.00	148.00	1	5,862	0.02%
2019/07/19	1	148.50	0	0.00	148.00	1	5,882	0.02%
2019/07/18	1	148.50	1	149.00	147.50	0	5,889	0.00%
2019/07/17	3	150.67	0	0.00	150.00	3	5,804	0.05%
2019/07/16	1	154.00	0	0.00	154.50	1	5,759	0.02%
2019/07/11	1	153.00	0	0.00	152.00	1	5,683	0.02%
2019/07/10	1	151.50	0	0.00	151.50	1	5,659	0.02%
2019/07/09	2	152.00	1	151.50	151.00	1	5,691	0.02%
2019/07/08	1	153.50	0	0.00	154.00	1	5,758	0.02%
2019/07/04	0	0.00	2	155.00	155.00	-2	5,949	-0.03%
2019/07/02	1	155.00	0	0.00	155.00	1	6,103	0.02%
2019/07/01	0	0.00	1	160.00	160.50	-1	6,084	-0.02%
2019/06/28	0	0.00	1	157.50	157.50	-1	6,021	-0.02%
2019/06/26	1	153.50	0	0.00	153.00	1	6,104	0.02%
2019/06/25	3	154.33	0	0.00	155.00	3	6,109	0.05%
2019/06/21	0	0.00	1	159.00	159.50	-1	6,074	-0.02%
2019/06/20	0	0.00	1	159.00	159.00	-1	5,974	-0.02%
2019/06/19	0	0.00	3	158.17	158.00	-3	6,030	-0.05%
2019/06/17	0	0.00	4	152.38	153.00	-4	6,239	-0.06%
2019/06/14	2	148.00	0	0.00	148.00	2	6,291	0.03%
2019/06/11	0	0.00	1	151.50	151.00	-1	6,477	-0.02%
2019/06/06	1	147.50	0	0.00	148.00	1	6,907	0.01%
2019/06/04	2	150.00	1	150.00	149.50	1	6,928	0.01%
2019/05/31	0	0.00	1	142.50	142.50	-1	6,862	-0.01%
2019/05/30	1	142.50	5	143.00	142.50	-4	6,859	-0.06%
2019/05/29	1	138.00	0	0.00	138.50	1	7,035	0.01%
2019/05/28	2	140.50	0	0.00	138.00	2	7,099	0.03%
2019/05/27	1	139.00	0	0.00	140.00	1	6,841	0.01%
2019/05/24	1	138.00	0	0.00	140.00	1	6,832	0.01%
2019/05/23	2	136.50	0	0.00	136.50	2	6,779	0.03%
2019/05/22	0	0.00	1	140.50	140.50	-1	6,709	-0.01%
2019/05/17	1	142.00	0	0.00	142.50	1	6,712	0.01%
2019/05/15	1	150.50	1	148.50	147.50	0	6,796	0.00%
2019/05/14	1	150.00	1	146.00	149.00	0	6,880	0.00%
2019/05/09	2	151.50	0	0.00	151.00	2	6,955	0.03%
2019/05/07	1	154.50	0	0.00	155.50	1	6,969	0.01%
2019/05/06	2	154.50	0	0.00	153.50	2	7,030	0.03%
2019/05/02	1	159.00	0	0.00	159.50	1	7,058	0.01%
2019/04/29	0	0.00	1	161.50	162.00	-1	7,102	-0.01%
2019/04/25	0	0.00	3	162.50	162.50	-3	7,395	-0.04%
2019/04/19	0	0.00	1	160.50	159.00	-1	7,897	-0.01%
2019/04/16	0	0.00	1	162.00	162.00	-1	8,448	-0.01%
2019/04/10	0	0.00	1	166.00	166.00	-1	8,729	-0.01%
2019/04/08	0	0.00	2	165.00	165.00	-2	8,634	-0.02%
2019/04/03	0	0.00	1	160.50	160.00	-1	8,495	-0.01%
2019/04/01	1	157.00	0	0.00	156.00	1	8,408	0.01%
2019/03/29	1	158.50	1	158.00	159.00	0	8,306	0.00%
2019/03/28	0	0.00	10	161.00	161.50	-10	8,347	-0.12%
2019/03/27	1	162.50	0	0.00	162.50	1	8,437	0.01%
2019/03/26	0	0.00	6	161.00	162.00	-6	8,422	-0.07%
2019/03/25	1	156.50	1	156.00	156.00	0	8,371	0.00%
2019/03/22	0	0.00	34	161.71	161.50	-34	8,319	-0.41%
2019/03/21	32	160.50	11	159.82	160.50	21	8,304	0.25%
2019/03/20	0	0.00	1	156.00	155.50	-1	8,223	-0.01%
2019/03/14	0	0.00	1	150.00	150.00	-1	7,943	-0.01%
2019/03/13	0	0.00	1	148.00	148.00	-1	7,944	-0.01%
2019/03/12	3	145.17	0	0.00	144.00	3	7,799	0.04%
2019/03/08	1	151.00	0	0.00	150.50	1	7,599	0.01%
2019/03/05	1	153.00	1.2	153.07	153.50	-0.2	7,930	0.00%
2019/03/04	1	158.00	1	157.50	157.00	0	7,920	0.00%
2019/02/20	0	0.00	0.1	154.50	154.50	-0.1	7,734	0.00%
2019/02/15	0	0.00	1	156.00	155.00	-1	7,685	-0.01%
2019/02/13	0	0.00	0.4	153.00	153.50	-0.4	7,584	-0.01%
2019/01/29	2	148.00	0	0.00	149.00	2	7,570	0.03%
2019/01/23	0	0.00	1.1	150.37	149.50	-1.1	8,076	-0.01%
2019/01/22	0	0.00	1	151.00	151.50	-1	8,212	-0.01%
2019/01/21	0	0.00	1	152.00	152.00	-1	8,306	-0.01%
2019/01/18	2	147.50	1	148.50	150.50	1	8,328	0.01%
2019/01/17	1	149.50	1	149.50	150.00	0	8,329	0.00%
2019/01/16	0	0.00	16	150.50	149.50	-16	8,293	-0.19%
2019/01/15	17	149.24	9.1	149.66	150.00	7.9	8,237	0.10%
2019/01/14	10	143.50	11	142.05	142.00	-1	8,030	-0.01%
2019/01/10	0	0.00	11	144.86	145.00	-11	7,900	-0.14%
2019/01/09	0	0.00	3	144.17	144.50	-3	7,862	-0.04%
2019/01/08	2	140.00	222	141.05	140.50	-220	7,698	-2.86%	大賣/鉅額交易
2019/01/07	1	135.50	9	136.72	138.00	-8	7,555	-0.11%
2019/01/03	1	126.00	0	0.00	130.00	1	7,520	0.01%
2018/12/28	0	0.00	1	128.50	129.50	-1	7,724	-0.01%
2018/12/27	1	126.50	27	126.61	127.50	-26	7,887	-0.33%
2018/12/26	1	126.00	0	0.00	126.00	1	7,971	0.01%
2018/12/25	6	126.50	0	0.00	127.00	6	8,121	0.07%
2018/12/24	0	0.00	20	128.00	128.00	-20	8,272	-0.24%
2018/12/21	40	129.63	0	0.00	128.00	40	9,013	0.44%
2018/12/20	0.2	133.00	1	133.00	133.00	-0.9	9,149	-0.01%
2018/12/19	20	132.25	30	132.00	132.50	-10	9,063	-0.11%
2018/12/18	0	0.00	2	131.50	132.00	-2	9,055	-0.02%
2018/12/17	10.1	131.00	0	0.00	131.00	10.1	9,118	0.11%
2018/12/12	0	0.00	1	129.00	128.50	-1	9,064	-0.01%
2018/12/06	1	125.50	0	0.00	127.50	1	9,369	0.01%
2018/12/04	1	129.00	5	129.50	130.00	-4	9,435	-0.04%
2018/11/30	1	127.50	1	130.00	130.00	0	9,397	0.00%
2018/11/29	0	0.00	16	130.19	128.50	-16	9,248	-0.17%
2018/11/27	0	0.00	1	125.00	126.50	-1	9,194	-0.01%
2018/11/23	3	118.83	3	119.67	120.00	0	9,678	0.00%
2018/11/22	3	123.67	1	121.00	121.00	2	10,201	0.02%
2018/11/21	0	0.00	1	126.00	125.50	-1	10,420	-0.01%
2018/11/20	1	126.50	1	125.50	125.50	0	10,316	0.00%
2018/11/19	2	127.00	0	0.00	127.50	2	10,278	0.02%
2018/11/16	1	127.00	2	128.25	128.50	-1	10,284	-0.01%
2018/11/15	2	127.25	0	0.00	127.50	2	10,238	0.02%
2018/11/14	0	0.00	2	129.50	130.00	-2	10,159	-0.02%
2018/11/13	1	126.00	0	0.00	129.00	1	10,116	0.01%
2018/11/12	0	0.00	1	129.00	128.50	-1	10,074	-0.01%
2018/11/09	2	127.00	0	0.00	128.00	2	10,063	0.02%
2018/11/08	0	0.00	1	131.00	130.00	-1	10,040	-0.01%
2018/11/07	0	0.00	1	128.50	130.00	-1	10,001	-0.01%
2018/11/05	21	129.43	21	129.07	129.00	0	9,888	0.00%
2018/11/02	1	131.50	121	129.50	129.00	-120	9,831	-1.22%	大賣/鉅額交易
2018/11/01	20	132.50	32	130.45	130.00	-12	9,705	-0.12%
2018/10/31	0	0.00	37	129.03	130.00	-37	9,490	-0.39%
2018/10/30	33	124.14	6	122.92	125.00	27	9,097	0.30%
2018/10/29	2	121.25	0	0.00	119.50	2	8,878	0.02%
2018/10/26	0	0.00	1	119.50	121.50	-1	8,811	-0.01%
2018/10/25	1	121.50	1	121.00	121.50	0	8,785	0.00%
2018/10/24	20	118.50	20	119.50	123.00	0	8,712	0.00%
2018/10/23	20	121.00	22	120.09	120.00	-2	8,660	-0.02%
2018/10/22	16	119.00	15	121.00	122.50	1	8,704	0.01%
2018/10/19	1	119.50	1	117.00	118.50	0	8,672	0.00%
2018/10/18	0	0.00	2	118.50	119.50	-2	8,657	-0.02%
2018/10/17	0	0.00	2	119.75	117.00	-2	8,641	-0.02%
2018/10/16	0	0.00	2	118.00	119.00	-2	8,558	-0.02%
2018/10/15	2.1	117.05	22	118.00	117.00	-19.9	8,498	-0.23%
2018/10/12	23	117.48	1	117.50	118.50	22	8,417	0.26%
2018/10/11	1	109.00	12	111.00	111.50	-11	8,264	-0.13%
2018/10/09	12	118.25	0	0.00	117.50	12	8,067	0.15%
2018/10/08	1	116.50	0	0.00	114.50	1	8,002	0.01%
2018/10/05	6	117.58	2	118.00	118.50	4	7,868	0.05%
2018/10/03	0	0.00	2	125.75	125.00	-2	7,668	-0.03%
2018/10/02	8	126.25	5	126.40	128.00	3	7,578	0.04%
2018/10/01	1	130.00	2	130.75	129.50	-1	7,478	-0.01%
2018/09/28	2	127.75	31	130.08	131.00	-29	7,307	-0.40%
2018/09/27	2	124.75	3	125.33	125.50	-1	6,958	-0.01%
2018/09/26	0	0.00	1	120.50	119.50	-1	6,730	-0.01%
2018/09/20	0	0.00	1	121.00	120.00	-1	6,626	-0.02%
2018/09/19	0	0.00	1	120.00	119.50	-1	6,571	-0.02%
2018/09/18	0	0.00	5	120.10	120.00	-5	6,572	-0.08%
2018/09/17	2	120.50	2	120.00	120.00	0	6,529	0.00%
2018/09/14	5	116.40	0	0.00	116.50	5	6,406	0.08%
2018/09/13	0	0.00	3	117.00	116.00	-3	6,389	-0.05%
2018/09/11	1	119.00	1	120.00	118.50	0	6,300	0.00%
2018/09/10	0	0.00	1	118.50	119.50	-1	6,288	-0.02%
2018/09/07	0	0.00	2	120.00	120.50	-2	6,297	-0.03%
2018/09/06	1	120.50	0	0.00	121.50	1	6,211	0.02%
2018/09/05	1	123.00	1	122.00	122.00	0	6,193	0.00%
2018/09/04	12	124.00	12	123.00	124.00	0	6,157	0.00%
2018/09/03	1	123.00	0	0.00	121.50	1	6,137	0.02%
2018/08/31	0	0.00	3	122.67	123.00	-3	6,083	-0.05%
2018/08/30	3	121.50	14.9	120.80	121.00	-11.9	5,859	-0.20%
2018/08/29	12	118.58	33	114.45	118.50	-21	5,525	-0.38%
2018/08/28	23	111.83	2	111.25	112.00	21	4,938	0.43%
2018/08/27	1	105.00	0	0.00	105.50	1	4,668	0.02%
2018/08/23	1	106.50	0	0.00	106.50	1	4,798	0.02%
2018/08/22	0	0.00	12	105.54	106.00	-12	4,803	-0.25%
2018/08/21	1	105.00	0	0.00	105.50	1	4,773	0.02%
2018/08/20	0	0.00	2	106.00	105.00	-2	4,785	-0.04%
2018/08/17	0	0.00	4	105.00	105.00	-4	4,808	-0.08%
2018/08/16	2	103.75	0	0.00	103.00	2	4,784	0.04%
2018/08/13	13	106.27	1	105.50	105.00	12	4,806	0.25%
2018/08/10	1	107.00	0	0.00	106.00	1	4,780	0.02%
2018/08/09	3	108.50	0	0.00	108.00	3	4,758	0.06%
2018/08/08	0	0.00	7	109.00	109.50	-7	4,738	-0.15%
2018/08/03	1	108.00	0	0.00	108.00	1	4,818	0.02%
2018/08/02	0	0.00	1	107.50	106.50	-1	4,838	-0.02%
2018/08/01	1	107.50	1	107.50	107.50	0	4,820	0.00%
2018/07/30	1	108.00	2	108.00	104.50	-1	4,968	-0.02%
2018/07/27	4	106.75	1	106.50	108.00	3	4,951	0.06%
2018/07/24	0	0.00	1	104.50	104.50	-1	5,268	-0.02%
2018/07/19	2	103.25	0	0.00	103.00	2	5,549	0.04%
2018/07/18	0	0.00	1	105.00	105.00	-1	5,671	-0.02%
2018/07/17	4	102.75	0	0.00	102.00	4	5,749	0.07%
2018/07/16	2	104.25	0	0.00	104.00	2	5,822	0.03%
2018/07/11	0	0.00	1	102.00	102.50	-1	5,949	-0.02%
2018/07/09	1	103.00	1.2	103.00	102.00	-0.2	6,078	0.00%
2018/07/05	2	98.80	0	0.00	98.90	2	6,144	0.03%
2018/07/04	1	102.00	0	0.00	101.50	1	6,001	0.02%
2018/06/28	2	107.50	0	0.00	107.00	2	5,902	0.03%
2018/06/26	2	108.25	0	0.00	108.00	2	5,854	0.03%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/20	1	111.00	0	0.00	111.00	1	5,962	0.02%
2018/06/19	1	110.50	1	110.50	110.50	0	6,028	0.00%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/12	1	115.00	0	0.00	115.00	1	6,134	0.02%
2018/06/11	3	116.67	2	116.25	116.50	1	6,112	0.02%
2018/06/07	3	113.33	0	0.00	113.50	3	5,962	0.05%
2018/06/06	1	113.00	0	0.00	113.00	1	6,038	0.02%
2018/06/05	1	113.00	0.1	112.50	112.00	0.9	6,142	0.01%
2018/06/04	1	113.50	3	114.00	114.50	-2	6,145	-0.03%
2018/06/01	0	0.00	2	114.50	114.50	-2	6,148	-0.03%
2018/05/31	7	112.21	0	0.00	111.00	7	6,123	0.11%
2018/05/30	2	112.50	2	112.00	112.00	0	6,035	0.00%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	0	0.00	3	114.17	115.00	-3	6,139	-0.05%
2018/05/24	1	113.00	0	0.00	112.50	1	6,122	0.02%
2018/05/23	3	112.83	0	0.00	112.50	3	6,122	0.05%
2018/05/21	1	117.00	8	115.94	117.50	-7	6,146	-0.11%
2018/05/18	0	0.00	1	115.00	114.00	-1	6,069	-0.02%
2018/05/17	2	114.25	1	115.50	113.50	1	6,104	0.02%
2018/05/14	1	115.50	1	115.50	115.50	0	6,168	0.00%
2018/05/10	2	113.50	3	114.17	115.00	-1	6,092	-0.02%
2018/05/08	5	114.50	7	113.64	114.50	-2	6,026	-0.03%
2018/05/07	10	111.15	2	112.00	112.00	8	5,916	0.14%
2018/05/04	5	102.50	6	106.92	107.00	-1	5,781	-0.02%
2018/05/03	1	104.50	0	0.00	104.00	1	5,706	0.02%
2018/05/02	18	108.47	17	108.50	108.00	1	5,589	0.02%
2018/04/30	1	108.00	0	0.00	108.00	1	5,522	0.02%
2018/04/27	1	111.50	0	0.00	110.00	1	5,526	0.02%
2018/04/26	12	112.54	5	109.10	110.00	7	5,608	0.12%
2018/04/25	2	111.50	0	0.00	111.50	2	5,573	0.04%
2018/04/24	2	109.50	1	110.50	111.50	1	5,640	0.02%
2018/04/23	1	115.50	1	115.00	114.50	0	5,572	0.00%
2018/04/20	1	118.00	0	0.00	119.00	1	5,540	0.02%
2018/04/18	1	119.00	0	0.00	120.00	1	5,417	0.02%
2018/04/17	1	121.50	0	0.00	120.00	1	5,419	0.02%
2018/04/16	7	121.50	0	0.00	121.50	7	5,386	0.13%
2018/04/13	118	121.62	0	0.00	120.50	118	5,338	2.21%	大買/鉅額交易
2018/04/12	5	124.60	1	123.00	123.50	4	5,212	0.08%
2018/04/11	2	126.75	0	0.00	126.50	2	5,060	0.04%
2018/04/09	1	128.00	0	0.00	127.50	1	5,109	0.02%
2018/04/03	1	128.00	1	128.50	128.00	0	5,119	0.00%
2018/03/31	2	130.50	0	0.00	130.50	2	5,146	0.04%
2018/03/30	3	129.67	0	0.00	130.00	3	5,152	0.06%
2018/03/27	0	0.00	1	131.00	131.50	-1	5,139	-0.02%
2018/03/26	2	126.00	0	0.00	127.00	2	5,070	0.04%
2018/03/23	1	128.00	0	0.00	128.00	1	4,954	0.02%
2018/03/22	2	132.00	0	0.00	130.00	2	4,823	0.04%
2018/03/21	11	132.05	0	0.00	132.50	11	4,751	0.23%
2018/03/20	16	132.50	2	132.50	132.00	14	4,792	0.29%
2018/03/19	1	135.00	0	0.00	134.50	1	4,704	0.02%
2018/03/13	2	135.50	0	0.00	137.00	2	4,595	0.04%
2018/03/12	1	135.50	0	0.00	135.50	1	4,581	0.02%
2018/03/09	3	135.17	1	134.50	135.50	2	4,492	0.04%
2018/02/27	1	139.50	2	140.50	139.00	-1	4,674	-0.02%
2018/02/26	1	139.00	2	140.00	139.50	-1	4,733	-0.02%
2018/02/22	1	136.50	0	0.00	137.50	1	4,908	0.02%
2018/02/21	0	0.00	1	137.00	137.50	-1	4,918	-0.02%
2018/02/12	4	135.25	0	0.00	135.00	4	4,873	0.08%
2018/02/09	1	133.50	0	0.00	134.50	1	4,935	0.02%
2018/02/08	1	137.50	0	0.00	137.00	1	4,890	0.02%
2018/02/07	3	138.17	0	0.00	137.00	3	4,959	0.06%
2018/02/06	5	137.00	100	137.20	138.50	-95	4,932	-1.93%
2018/02/05	2	144.00	1	144.00	145.00	1	4,842	0.02%
2018/02/02	0	0.00	2	147.00	147.00	-2	4,851	-0.04%
2018/02/01	0	0.00	1	147.00	147.00	-1	4,923	-0.02%
2018/01/31	0	0.00	1	148.00	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	1	146.50	146.00	-1	5,010	-0.02%
2018/01/29	1	145.00	1	145.50	146.50	0	5,007	0.00%
2018/01/25	0	0.00	1	149.00	147.50	-1	5,045	-0.02%
2018/01/24	0	0.00	1	147.50	148.00	-1	5,101	-0.02%
2018/01/23	0	0.00	5	149.80	147.50	-5	5,113	-0.10%
2018/01/22	1	149.00	30	146.57	149.00	-29	4,988	-0.58%
2018/01/19	1	143.50	1	144.50	144.50	0	4,846	0.00%
2018/01/18	20	140.50	5	141.60	143.00	15	4,788	0.31%
2018/01/17	3	139.00	0	0.00	139.00	3	4,719	0.06%
2018/01/16	0	0.00	1	138.00	140.00	-1	4,687	-0.02%
2018/01/12	2	136.50	0	0.00	136.50	2	4,699	0.04%
2018/01/08	3	140.00	0	0.00	140.50	3	4,941	0.06%
2018/01/05	1	139.00	0	0.00	140.50	1	5,034	0.02%
2018/01/03	2	139.50	0	0.00	139.00	2	5,157	0.04%
2018/01/02	0	0.00	1	143.00	141.00	-1	5,128	-0.02%