貿聯-KY (3665)-國票-天祥券商分點個股進出

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
277.0
漲跌
▲9.0
漲幅
+3.36%
成交量
9,652張
產業
上市其他電子類股
652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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/31	0	0.00	1	274.00	277.00	-1	1,540	-0.06%
2024/05/29	0	0.00	2	260.50	261.50	-2	1,386	-0.14%
2024/05/27	1	264.50	0	0.00	264.00	1	1,311	0.08%
2024/05/09	3	226.00	2	225.75	224.00	1	1,134	0.09%
2024/05/08	0	0.00	1	229.00	229.00	-1	1,142	-0.09%
2024/05/06	0	0.00	1	227.50	227.00	-1	1,145	-0.09%
2024/05/03	1	227.50	0	0.00	225.00	1	1,205	0.08%
2024/04/19	1	227.00	0	0.00	226.50	1	1,156	0.09%
2024/03/13	0	0.00	1	244.00	244.50	-1	957	-0.10%
2024/02/29	1	242.00	0	243.00	242.50	1	913	0.11%
2024/02/22	0	0.00	1	245.00	243.50	-1	939	-0.11%
2024/02/19	0	0.00	2	245.50	245.50	-2	911	-0.22%
2024/02/15	1	231.50	0	0.00	232.50	1	863	0.12%
2024/02/02	1	233.00	0	0.00	232.50	1	823	0.12%
2024/02/01	0.1	234.00	1	233.50	233.00	-0.9	823	-0.11%
2024/01/30	1	235.50	0	0.00	235.00	1	807	0.12%
2024/01/29	0	0.00	2	235.00	235.50	-2	804	-0.25%
2024/01/26	2	238.75	0	0.00	232.50	2	796	0.25%
2024/01/02	2	265.25	1	264.00	265.00	1	734	0.14%
2023/12/26	0	0.00	0	264.00	262.50	0	759	0.00%
2023/12/20	0	0.00	1	266.50	264.50	-1	772	-0.13%
2023/12/19	1	266.50	0	0.00	264.00	1	798	0.13%
2023/12/18	1	268.00	0	0.00	266.50	1	828	0.12%
2023/12/15	1	270.50	1	272.00	272.00	0	882	0.00%
2023/12/06	0	0.00	1	270.50	270.50	-1	913	-0.11%
2023/12/05	1	271.50	1	271.00	271.00	0	916	0.00%
2023/12/04	1	277.00	0	0.00	276.00	1	912	0.11%
2023/12/01	2	269.50	2	272.00	272.00	0	892	0.00%
2023/11/28	0	0.00	1	265.00	266.00	-1	883	-0.11%
2023/11/27	0	0.00	1	264.50	264.50	-1	893	-0.11%
2023/11/24	0	0.00	1	265.50	266.50	-1	915	-0.11%
2023/11/23	1	270.00	0	0.00	270.50	1	945	0.11%
2023/11/22	5	268.30	1	269.00	270.00	4	1,027	0.39%
2023/11/21	0	0.00	2	264.00	266.50	-2	995	-0.20%
2023/11/02	1	254.00	0	0.00	254.00	1	1,225	0.08%
2023/10/05	1	268.50	0	0.00	266.00	1	1,565	0.06%
2023/10/03	5	271.50	5	269.00	268.00	0	1,590	0.00%
2023/10/02	0.1	269.50	1	268.50	268.00	-1	1,619	-0.06%
2023/09/22	0	0.00	2	275.00	273.50	-2	1,942	-0.10%
2023/09/21	2	268.00	0	0.00	268.00	2	2,063	0.10%
2023/09/20	18	267.47	20	271.25	274.00	-2	2,097	-0.10%
2023/09/18	0.1	256.00	0	0.00	259.50	0.1	2,182	0.00%
2023/09/13	2	263.50	2	260.50	258.50	0	2,457	0.00%
2023/09/11	0.3	249.00	0	0.00	248.50	0.3	2,444	0.01%
2023/09/08	0.2	252.74	0	0.00	251.50	0.2	2,449	0.01%
2023/09/06	0.1	254.50	0	0.00	252.00	0.1	2,523	0.00%
2023/09/05	0.1	253.55	1	251.50	256.00	-0.9	2,543	-0.03%
2023/09/04	0.1	251.50	0	0.00	252.50	0.1	2,540	0.00%
2023/09/01	0	253.00	0	0.00	254.00	0	2,529	0.00%
2023/08/30	0	0.00	1	247.50	248.50	-1	2,516	-0.04%
2023/08/29	1	235.00	3	235.00	243.00	-2	2,502	-0.08%
2023/08/28	2	241.50	0	0.00	240.50	2	2,464	0.08%
2023/08/25	0.1	269.00	0	0.00	267.00	0.1	2,384	0.00%
2023/08/23	1	261.00	0	0.00	268.00	1	2,375	0.04%
2023/08/22	1	262.00	0	0.00	263.00	1	2,361	0.04%
2023/08/18	0	0.00	0	268.50	264.00	0	2,335	0.00%
2023/08/14	2	267.00	2	268.50	269.00	0	2,302	0.00%
2023/08/10	1	276.00	1	276.00	276.00	0	2,246	0.00%
2023/08/02	1	298.50	0	0.00	298.50	1	2,136	0.05%
2023/08/01	0	0.00	1	307.50	304.00	-1	2,121	-0.05%
2023/07/31	2	306.00	0.1	306.00	302.50	1.9	2,102	0.09%
2023/07/27	0	0.00	1.3	307.54	306.00	-1.3	2,041	-0.06%
2023/07/25	3	302.50	2	302.00	301.50	1	2,021	0.05%
2023/07/20	2	304.00	2	308.00	307.50	0	1,976	0.00%
2023/07/18	2	317.50	2	319.25	315.00	0	1,958	0.00%
2023/07/17	4	320.99	4	317.63	317.50	0	1,952	0.00%
2023/07/14	0	0.00	1	326.50	326.00	-1	1,923	-0.05%
2023/07/13	0	0.00	1	322.50	322.50	-1	1,884	-0.05%
2023/07/12	0	0.00	1	320.00	316.00	-1	1,854	-0.05%
2023/07/11	2	321.25	0	0.00	317.50	2	1,850	0.11%
2023/07/07	1.1	320.41	0	0.00	313.00	1.1	1,836	0.06%
2023/07/06	1.1	323.14	69	321.09	320.00	-67.9	1,810	-3.75%
2023/07/05	0.2	326.49	100	324.08	322.50	-99.8	1,772	-5.63%
2023/07/04	2	330.75	3	330.83	327.00	-1	1,742	-0.06%
2023/07/03	4	323.75	7	325.71	325.50	-3	1,669	-0.18%
2023/06/30	0	0.00	1	320.00	322.00	-1	1,632	-0.06%
2023/06/29	5	315.20	11	317.41	324.50	-6	1,567	-0.38%
2023/06/28	5	305.80	0	0.00	301.00	5	1,433	0.35%
2023/06/27	171	310.42	2	309.75	309.00	169	1,379	12.25%	大買/鉅額交易
2023/06/21	13	306.85	11	312.91	319.00	2	1,248	0.16%
2023/06/20	0	0.00	2	293.00	292.50	-2	1,030	-0.19%
2023/06/19	1	288.50	0	0.00	288.50	1	1,008	0.10%
2023/06/16	1	283.00	0	0.00	281.50	1	974	0.10%
2023/06/15	2	283.00	0	0.00	285.00	2	969	0.21%
2023/06/14	0	0.00	1	286.00	285.50	-1	958	-0.10%
2023/06/13	2	288.50	2	288.00	286.00	0	959	0.00%
2023/06/12	2	288.50	2	292.50	289.50	0	940	0.00%
2023/06/09	11	278.91	13	280.62	281.00	-2	886	-0.23%
2023/06/05	0	0.00	1	271.50	271.00	-1	954	-0.10%
2023/05/31	1	276.50	0	0.00	276.50	1	994	0.10%
2023/05/18	0	0.00	2	261.75	262.00	-2	1,268	-0.16%
2023/05/10	0	0.00	3	257.83	257.50	-3	1,432	-0.21%
2023/04/24	0	0.00	1	260.50	255.00	-1	1,929	-0.05%
2023/04/20	1	269.50	0	0.00	273.00	1	1,923	0.05%
2023/04/18	0	0.00	1	275.00	272.50	-1	1,936	-0.05%
2023/04/17	1	273.00	2	273.00	272.50	-1	1,958	-0.05%
2023/03/31	2	281.00	0	0.00	279.00	2	1,966	0.10%
2023/03/27	1	274.00	0	0.00	274.00	1	2,037	0.05%
2023/03/24	1	277.00	0	0.00	277.50	1	2,080	0.05%
2023/03/22	1	275.00	0	0.00	276.00	1	2,110	0.05%
2023/03/15	0	0.00	1	272.00	270.00	-1	2,192	-0.05%
2023/03/09	2	276.75	0	0.00	276.50	2	2,401	0.08%
2023/03/07	0	0.00	1	284.00	284.00	-1	2,391	-0.04%
2023/03/06	0	0.00	1	285.00	287.50	-1	2,384	-0.04%
2023/03/02	1	282.00	0	0.00	283.00	1	2,396	0.04%
2023/02/22	0	0.00	2	274.50	274.00	-2	2,577	-0.08%
2023/02/21	0	0.00	1	279.00	279.00	-1	2,601	-0.04%
2023/02/20	1	285.50	0	0.00	281.00	1	2,625	0.04%
2023/02/16	2	282.50	5	279.80	280.50	-3	2,652	-0.11%
2023/02/15	0	0.00	3	274.50	273.50	-3	2,701	-0.11%
2023/02/10	3	267.33	3	267.50	266.50	0	2,671	0.00%
2023/02/09	4.1	270.18	2	274.50	265.50	2.1	2,682	0.08%
2023/02/08	2	272.00	0	0.00	272.00	2	2,642	0.08%
2023/02/07	2	273.50	0	0.00	271.50	2	2,615	0.08%
2023/02/06	2	274.75	2	276.50	272.50	0	2,605	0.00%
2023/02/03	0.3	271.00	3	270.50	272.00	-2.8	2,571	-0.11%
2023/02/02	7	270.36	0	0.00	274.50	7	2,554	0.27%
2023/02/01	0	0.00	1	262.00	263.50	-1	2,495	-0.04%
2023/01/31	1	265.50	1	261.50	261.50	0	2,487	0.00%
2023/01/30	3	265.00	4	265.50	266.00	-1	2,472	-0.04%
2023/01/10	0	0.00	1	245.00	245.00	-1	2,409	-0.04%
2023/01/09	2	244.50	0	0.00	244.00	2	2,433	0.08%
2023/01/04	0	0.00	2	235.00	235.00	-2	2,514	-0.08%
2022/12/22	8	254.50	9	252.39	257.00	-1	2,578	-0.04%
2022/12/21	1	250.00	0	0.00	250.00	1	2,563	0.04%
2022/12/12	1	262.50	3	261.00	263.00	-2	2,533	-0.08%
2022/12/07	2	263.75	2	260.00	259.50	0	2,592	0.00%
2022/12/06	2	269.00	2	266.25	265.50	0	2,639	0.00%
2022/12/05	2	264.00	0	0.00	265.50	2	2,580	0.08%
2022/12/02	11	262.23	11	260.55	259.50	0	2,556	0.00%
2022/12/01	4	255.38	0	0.00	253.50	4	2,509	0.16%
2022/11/30	0	0.00	5	248.50	250.50	-5	2,506	-0.20%
2022/11/29	1	249.50	0	0.00	248.50	1	2,507	0.04%
2022/11/25	1	250.00	1	252.50	249.00	0	2,551	0.00%
2022/11/24	0	0.00	1	253.50	253.00	-1	2,629	-0.04%
2022/11/23	0	0.00	1	249.50	248.00	-1	2,786	-0.04%
2022/11/22	0	0.00	1	241.50	244.00	-1	2,906	-0.03%
2022/11/21	6	243.33	0	0.00	240.50	6	2,868	0.21%
2022/11/16	1	251.50	0	0.00	253.00	1	2,740	0.04%
2022/11/15	0	0.00	2	250.00	254.00	-2	2,714	-0.07%
2022/11/14	5	250.20	1	250.50	253.50	4	2,704	0.15%
2022/11/11	3	257.67	3	250.67	250.50	0	2,630	0.00%
2022/11/08	0	0.00	70	264.43	263.00	-70	2,525	-2.77%
2022/11/07	4	266.50	5	263.80	263.00	-1	2,529	-0.04%
2022/11/04	1	261.50	1	260.00	260.00	0	2,527	0.00%
2022/11/01	25	251.40	6	251.42	250.00	19	2,528	0.75%
2022/10/31	1	247.50	0	0.00	246.50	1	2,540	0.04%
2022/10/28	0	0.00	30	240.10	242.00	-30	2,558	-1.17%
2022/10/27	89	251.32	10	248.20	252.50	79	2,537	3.11%
2022/10/26	3	247.67	1	255.00	246.50	2	2,524	0.08%
2022/10/25	1	263.00	1	260.50	261.00	0	2,502	0.00%
2022/10/24	0	0.00	1	273.00	273.00	-1	2,504	-0.04%
2022/10/19	5	270.60	4	271.50	272.00	1	2,537	0.04%
2022/10/17	1	244.00	0	0.00	259.50	1	2,555	0.04%
2022/10/13	0	0.00	1	261.00	253.50	-1	2,501	-0.04%
2022/10/12	1	281.50	0	0.00	281.50	1	2,512	0.04%
2022/10/05	1	286.00	0	0.00	285.50	1	2,603	0.04%
2022/10/03	0	0.00	1	277.00	275.50	-1	2,603	-0.04%
2022/09/30	1	272.50	1	280.50	280.50	0	2,640	0.00%
2022/09/29	1	282.00	0	0.00	277.50	1	2,695	0.04%
2022/09/28	1	283.00	1	277.00	277.00	0	2,744	0.00%
2022/09/27	1	288.00	1	292.00	293.50	0	2,727	0.00%
2022/09/23	0	0.00	1	309.00	300.00	-1	2,698	-0.04%
2022/09/16	1	318.50	0	0.00	318.00	1	2,628	0.04%
2022/09/15	2	322.50	0	0.00	320.00	2	2,597	0.08%
2022/09/13	4	320.50	5	323.50	323.00	-1	2,541	-0.04%
2022/09/07	0	0.00	60	306.00	303.50	-60	2,461	-2.44%
2022/09/06	2	317.50	1	315.00	315.00	1	2,442	0.04%
2022/08/31	61	333.24	1	340.00	340.00	60	2,322	2.58%
2022/08/30	0	0.00	1	343.00	340.50	-1	2,251	-0.04%
2022/08/29	0	0.00	2	325.00	328.00	-2	2,121	-0.09%
2022/08/22	2	297.00	41	299.95	296.50	-39	1,979	-1.97%
2022/08/19	0	0.00	126	302.85	303.50	-126	1,964	-6.41%	大賣/鉅額交易
2022/08/16	6	313.00	10	310.00	314.50	-4	1,980	-0.20%
2022/08/15	1	308.50	71	309.89	310.00	-70	1,974	-3.54%
2022/08/12	0	0.00	70	307.21	307.00	-70	1,968	-3.56%
2022/08/11	1	321.50	1	312.50	311.00	0	1,961	0.00%
2022/08/05	80	314.02	0	0.00	315.00	80	2,016	3.97%
2022/08/04	1	303.50	1	308.00	306.50	0	2,015	0.00%
2022/08/01	1	312.00	0	0.00	311.50	1	2,104	0.05%
2022/07/29	40	320.59	1	320.50	321.00	39	2,156	1.81%
2022/07/22	1	312.50	0	0.00	310.00	1	2,168	0.05%
2022/07/20	76	314.86	1	314.00	312.00	75	2,105	3.56%
2022/07/19	115	315.00	0	0.00	315.00	115	2,077	5.54%	大買/鉅額交易
2022/07/06	7	307.79	7	315.36	315.50	0	1,880	0.00%
2022/06/30	0	0.00	2	307.00	308.50	-2	1,841	-0.11%
2022/06/28	2	312.00	0	0.00	314.00	2	1,855	0.11%
2022/06/24	6	305.00	6	302.50	305.00	0	1,915	0.00%
2022/06/07	16	309.25	16	310.50	313.50	0	2,439	0.00%
2022/06/01	2	322.50	2	317.00	315.00	0	2,488	0.00%
2022/05/30	8	312.00	8	314.44	315.00	0	2,509	0.00%
2022/05/27	1	302.50	1	305.50	304.50	0	2,512	0.00%
2022/05/25	1	300.50	42	299.12	300.00	-41	2,571	-1.59%
2022/05/24	0	0.00	25	307.34	300.00	-25	2,587	-0.97%
2022/05/23	11	316.14	8	316.50	316.50	3	2,599	0.12%
2022/05/20	0	0.00	1	312.50	311.00	-1	2,621	-0.04%
2022/05/19	2	309.50	1	309.50	310.50	1	2,646	0.04%
2022/05/18	3	314.00	0	0.00	312.00	3	2,712	0.11%
2022/05/10	9	317.00	50	312.58	318.50	-41	2,881	-1.42%
2022/05/09	2	330.00	1	324.00	335.00	1	2,861	0.03%
2022/05/06	20	332.85	0	0.00	335.00	20	2,985	0.67%
2022/05/05	1	327.00	2	335.25	344.00	-1	3,017	-0.03%
2022/05/04	0	0.00	20.1	313.00	313.00	-20.1	3,046	-0.66%
2022/05/03	0.1	299.00	0	0.00	302.50	0.1	3,199	0.00%
2022/04/28	2	296.25	1	294.00	294.00	1	3,378	0.03%
2022/04/25	20	305.00	0	0.00	299.00	20	3,421	0.58%
2022/04/22	80	309.94	0	0.00	308.50	80	3,423	2.34%
2022/04/18	0	0.00	0	299.00	300.00	0	3,449	0.00%
2022/04/11	0	0.00	1	289.00	287.50	-1	3,506	-0.03%
2022/04/08	9	299.61	8	298.63	301.00	1	3,482	0.03%
2022/03/25	0	0.00	1	328.50	318.00	-1	3,224	-0.03%
2022/03/23	1	323.00	0	0.00	318.00	1	3,190	0.03%
2022/03/21	0	0.00	2	324.25	316.50	-2	3,113	-0.06%
2022/03/18	2	316.50	2	321.75	318.00	0	3,061	0.00%
2022/03/17	2	320.25	3	317.83	321.50	-1	3,028	-0.03%
2022/03/16	0	0.00	1	306.00	309.50	-1	2,950	-0.03%
2022/03/15	3	296.33	0	0.00	297.50	3	2,915	0.10%
2022/03/11	9	317.50	11	314.91	312.00	-2	2,856	-0.07%
2022/03/10	0	0.00	4	308.63	309.00	-4	2,728	-0.15%
2022/03/09	0	0.00	1	290.50	292.00	-1	2,632	-0.04%
2022/03/08	1	280.00	0	0.00	281.00	1	2,602	0.04%
2022/03/07	13	297.62	14	295.39	291.50	-1	2,546	-0.04%
2022/03/02	1	301.00	0	0.00	297.50	1	2,417	0.04%
2022/02/24	0	0.00	1	288.00	292.50	-1	2,336	-0.04%
2022/02/23	2	293.00	0	0.00	293.00	2	2,328	0.09%
2022/02/21	0	0.00	40	287.00	287.00	-40	2,283	-1.75%
2022/02/18	40	284.00	0	0.00	283.50	40	2,272	1.76%
2022/02/16	1	297.50	1	295.00	294.50	0	2,204	0.00%
2022/02/15	1	295.00	0	0.00	295.50	1	2,174	0.05%
2022/02/14	8	304.50	8	301.00	296.50	0	2,133	0.00%
2022/02/11	3	301.00	2	303.00	309.00	1	2,088	0.05%
2022/02/10	2	293.00	0	0.00	292.00	2	1,997	0.10%
2022/02/08	0	0.00	1	309.00	306.50	-1	1,889	-0.05%
2022/02/07	9	304.67	12	302.08	306.00	-3	1,752	-0.17%
2022/01/25	3	288.17	5	287.80	291.50	-2	1,536	-0.13%
2022/01/21	1	265.00	1	264.50	264.50	0	1,282	0.00%
2022/01/05	0	0.00	4	262.00	262.00	-4	1,227	-0.33%
2022/01/04	0	0.00	1	263.50	265.00	-1	1,221	-0.08%
2021/11/26	0	0.00	1	255.00	256.00	-1	1,484	-0.07%
2021/11/24	0	0.00	1	262.50	262.50	-1	1,488	-0.07%
2021/11/18	1	258.00	60	259.50	257.00	-59	1,474	-4.00%
2021/11/16	2	273.00	2	263.50	260.00	0	1,477	0.00%
2021/11/11	0	0.00	1	258.50	257.50	-1	1,484	-0.07%
2021/11/10	0	0.00	40	256.50	260.00	-40	1,484	-2.70%
2021/11/09	0	0.00	40	262.00	262.00	-40	1,461	-2.74%
2021/11/05	0	0.00	1	269.00	271.00	-1	1,437	-0.07%
2021/11/04	60	271.88	1	270.50	266.00	59	1,423	4.14%
2021/11/03	0	0.00	1	264.50	266.00	-1	1,392	-0.07%
2021/11/02	3	263.50	0	0.00	262.00	3	1,378	0.22%
2021/10/29	0	0.00	60	257.80	256.50	-60	1,344	-4.46%
2021/10/27	1	264.00	0	0.00	263.50	1	1,343	0.07%
2021/10/25	0	0.00	1	266.00	265.00	-1	1,272	-0.08%
2021/10/21	0	0.00	1	259.00	258.00	-1	1,257	-0.08%
2021/10/20	42	264.90	1	268.00	265.50	41	1,244	3.29%
2021/10/19	40	259.75	0	0.00	259.50	40	1,217	3.28%
2021/10/18	1	257.50	0	0.00	258.50	1	1,203	0.08%
2021/10/15	0	0.00	8	261.06	264.00	-8	1,200	-0.67%
2021/10/13	1	248.00	0	0.00	253.00	1	1,120	0.09%
2021/10/12	60	248.50	0	0.00	248.50	60	1,115	5.38%
2021/10/08	1	257.00	0	0.00	255.50	1	1,117	0.09%
2021/10/07	2	253.00	1	251.50	254.50	1	1,120	0.09%
2021/09/27	0	0.00	2	245.75	243.00	-2	1,132	-0.18%
2021/09/24	0	0.00	2	248.75	250.00	-2	1,136	-0.18%
2021/09/15	0	0.00	5	236.10	238.00	-5	1,224	-0.41%
2021/08/27	0	0.00	0.1	219.00	217.50	-0.1	1,291	0.00%
2021/08/26	0	0.00	1	227.00	221.50	-1	1,289	-0.08%
2021/08/25	0	0.00	1	230.00	234.00	-1	1,274	-0.08%
2021/08/24	2	230.50	0	0.00	230.50	2	1,271	0.16%
2021/08/17	0	0.00	1	224.50	218.00	-1	1,271	-0.08%
2021/08/05	2	253.50	2	250.50	251.50	0	1,531	0.00%
2021/08/04	1	250.50	0	0.00	250.00	1	1,542	0.06%
2021/07/30	0	0.00	1	258.00	257.00	-1	1,537	-0.07%
2021/07/28	0	0.00	1	251.00	250.00	-1	1,534	-0.07%
2021/07/27	2	252.50	2	258.50	248.00	0	1,553	0.00%
2021/07/26	1	254.00	1	256.00	254.00	0	1,541	0.00%
2021/07/21	2	244.00	0	0.00	242.00	2	1,543	0.13%
2021/07/20	0.1	243.10	2	242.50	239.00	-2	1,537	-0.13%
2021/07/19	2	250.00	0	0.00	249.00	2	1,527	0.13%
2021/07/16	1	251.00	0	0.00	252.00	1	1,534	0.07%
2021/07/12	2	257.00	0	0.00	259.00	2	1,544	0.13%
2021/07/08	1	263.00	2	263.00	258.00	-1	1,572	-0.06%
2021/07/07	0	0.00	1	270.00	272.00	-1	1,562	-0.06%
2021/07/06	2	265.00	0	0.00	265.00	2	1,522	0.13%
2021/07/05	1	254.00	1	255.00	259.00	0	1,510	0.00%
2021/07/02	2	255.25	1	249.50	257.00	1	1,512	0.07%
2021/07/01	0	0.00	3	253.67	252.50	-3	1,529	-0.20%
2021/06/30	2	261.00	5	260.00	259.00	-3	1,536	-0.20%
2021/06/29	1	266.50	4	264.50	262.50	-3	1,544	-0.19%
2021/06/28	1	264.00	0	0.00	265.00	1	1,557	0.06%
2021/06/25	4	268.00	0	0.00	264.00	4	1,561	0.26%
2021/06/24	1	269.00	3.1	268.02	266.00	-2.1	1,549	-0.13%
2021/06/23	4	275.75	4	271.50	273.50	0	1,510	0.00%
2021/06/22	5	251.20	1	257.00	254.00	4	1,463	0.27%
2021/05/28	0	0.00	1.5	239.33	241.00	-1.5	1,592	-0.09%
2021/05/27	1	236.00	1	236.00	234.50	0	1,601	0.00%
2021/05/26	1	235.00	1	234.00	233.00	0	1,604	0.00%
2021/05/25	0	0.00	5	232.00	232.00	-5	1,598	-0.31%
2021/05/24	0	0.00	3	219.67	235.00	-3	1,569	-0.19%
2021/05/21	2	214.75	0	0.00	218.00	2	1,527	0.13%
2021/05/20	1	215.50	1	214.50	215.50	0	1,525	0.00%
2021/05/19	0	0.00	2	209.00	209.00	-2	1,517	-0.13%
2021/05/18	3	207.67	0	0.00	214.50	3	1,511	0.20%
2021/05/17	1.5	213.50	1	213.50	213.50	0.5	1,481	0.03%
2021/05/14	1	239.00	0	0.00	237.00	1	1,446	0.07%
2021/05/13	0	0.00	1	240.00	238.00	-1	1,453	-0.07%
2021/05/07	2	262.00	0	0.00	262.00	2	1,623	0.12%
2021/05/06	0	0.00	0	251.50	252.00	0	1,707	0.00%
2021/04/23	1	270.50	0	0.00	270.50	1	2,179	0.05%
2021/04/22	1.1	268.18	0	0.00	269.00	1.1	2,243	0.05%
2021/04/19	2	266.50	0	0.00	266.50	2	2,309	0.09%
2021/04/16	0	0.00	1	269.00	269.50	-1	2,324	-0.04%
2021/04/14	1	270.00	0	0.00	270.00	1	2,407	0.04%
2021/04/09	1	281.00	0.1	283.00	281.00	0.9	2,637	0.03%
2021/04/08	1	284.00	1	281.00	284.00	0	2,625	0.00%
2021/04/06	0.1	273.50	0	0.00	273.50	0.1	2,562	0.00%
2021/04/01	1	270.50	0	0.00	270.50	1	2,554	0.04%
2021/03/26	1	269.50	0	0.00	268.00	1	2,534	0.04%
2021/03/24	0	0.00	1	269.00	268.50	-1	2,505	-0.04%
2021/03/22	2	270.50	1	272.00	270.00	1	2,536	0.04%
2021/03/18	0	0.00	3	278.33	280.00	-3	2,539	-0.12%
2021/03/15	1	276.00	0	0.00	275.50	1	2,566	0.04%
2021/03/10	1	279.50	0	0.00	273.00	1	2,583	0.04%
2021/03/08	0	0.00	1	274.00	274.00	-1	2,561	-0.04%
2021/03/03	1	280.00	0	0.00	278.00	1	2,547	0.04%
2021/03/02	1	290.50	0	0.00	287.50	1	2,505	0.04%
2021/02/26	1	297.00	0	0.00	298.00	1	2,544	0.04%
2021/02/24	1	304.00	0	0.00	300.50	1	2,549	0.04%
2021/02/23	0	0.00	0.1	302.00	301.50	-0.1	2,555	0.00%
2021/02/22	1	306.00	0	0.00	306.00	1	2,564	0.04%
2021/02/19	0	0.00	4	304.50	305.00	-4	2,554	-0.16%
2021/02/17	0	0.00	1	306.50	307.00	-1	2,581	-0.04%
2021/02/02	0	0.00	1	298.00	301.00	-1	2,581	-0.04%
2021/02/01	4	305.88	5	304.90	295.00	-1	2,599	-0.04%
2021/01/29	2	312.25	2	308.50	310.50	0	2,561	0.00%
2021/01/28	1	302.03	2	305.75	306.00	-1	2,507	-0.04%
2021/01/27	4	318.64	2	321.00	312.50	2	2,443	0.08%
2021/01/26	1	301.00	0	0.00	298.50	1	2,311	0.04%
2021/01/22	0	0.00	1	301.00	298.00	-1	2,208	-0.05%
2021/01/21	3	285.00	3	284.83	286.00	0	2,133	0.00%
2021/01/20	8	278.06	8	278.63	278.50	0	2,103	0.00%
2021/01/19	3	284.83	0	0.00	283.50	3	2,075	0.14%
2021/01/15	2	277.50	3	278.00	275.00	-1	1,942	-0.05%
2021/01/14	2	273.50	8	274.82	274.00	-6	1,879	-0.32%
2021/01/13	1	264.00	2	264.00	266.00	-1	1,812	-0.06%
2021/01/12	0	0.00	1	261.50	261.00	-1	1,814	-0.06%
2021/01/08	1	264.00	0	0.00	264.00	1	1,792	0.06%
2021/01/07	1	267.50	0	0.00	268.50	1	1,739	0.06%
2021/01/06	1	260.00	0	0.00	267.00	1	1,710	0.06%
2021/01/05	2	273.00	3	267.83	265.50	-1	1,652	-0.06%
2021/01/04	6	262.75	3	264.21	267.50	3	1,545	0.19%
2020/12/29	1	244.50	0	0.00	245.50	1	1,484	0.07%
2020/12/28	0	0.00	2	246.00	244.00	-2	1,490	-0.13%
2020/12/25	3	243.01	1	245.00	246.00	2	1,500	0.13%
2020/12/24	0	0.00	1	241.00	240.50	-1	1,516	-0.07%
2020/12/23	2	235.00	0	0.00	234.50	2	1,533	0.13%
2020/12/22	1	237.00	0	0.00	236.50	1	1,562	0.06%
2020/12/16	0	0.00	2	247.25	248.00	-2	1,597	-0.13%
2020/12/14	1	242.00	0	0.00	242.50	1	1,592	0.06%
2020/12/11	1	245.50	0	0.00	244.50	1	1,599	0.06%
2020/12/10	1	243.50	0	0.00	244.00	1	1,594	0.06%
2020/12/08	0	0.00	0	245.00	242.50	0	1,604	0.00%
2020/11/25	3	247.51	1	253.00	245.00	2	1,797	0.11%
2020/11/18	1	235.50	1	235.50	235.00	0	1,986	0.00%
2020/11/11	1	241.50	0	0.00	241.00	1	2,271	0.04%
2020/11/09	0	0.00	1	234.50	243.50	-1	2,364	-0.04%
2020/11/04	0	0.00	2	230.00	229.50	-2	2,306	-0.09%
2020/11/03	0	0.00	1	223.50	224.00	-1	2,310	-0.04%
2020/10/30	0	0.00	0	217.50	219.50	0	2,356	0.00%
2020/10/27	0	221.00	2	216.50	217.00	-2	2,345	-0.08%
2020/10/20	2	219.50	0	0.00	220.00	2	2,402	0.08%
2020/10/08	1	219.00	0	0.00	219.00	1	2,421	0.04%
2020/09/30	1	222.00	1	223.50	225.50	0	2,477	0.00%
2020/09/29	3	222.50	3	224.67	222.50	0	2,487	0.00%
2020/09/28	5	224.40	5	219.80	219.50	0	2,522	0.00%
2020/09/25	4	231.25	2	231.00	225.50	2	2,527	0.08%
2020/09/24	2	232.00	0	0.00	231.50	2	2,540	0.08%
2020/09/23	0	0.00	3	247.00	245.00	-3	2,568	-0.12%
2020/09/22	1	250.00	0	0.00	249.00	1	2,575	0.04%
2020/09/21	2	253.00	4	251.63	251.00	-2	2,568	-0.08%
2020/09/18	0	0.00	1	245.00	246.00	-1	2,544	-0.04%
2020/09/15	3	235.83	1	233.50	235.00	2	2,529	0.08%
2020/09/14	2	233.25	1	232.50	232.50	1	2,531	0.04%
2020/09/11	0	0.00	2	237.50	238.00	-2	2,521	-0.08%
2020/09/10	2	240.00	4	240.00	239.00	-2	2,495	-0.08%
2020/09/09	1	244.50	0	0.00	244.00	1	2,507	0.04%
2020/09/07	1	248.00	1	245.50	242.50	0	2,520	0.00%
2020/09/04	0	0.00	1	251.50	251.50	-1	2,515	-0.04%
2020/09/03	1	257.50	1	256.00	256.00	0	2,523	0.00%
2020/09/01	4	256.50	3	256.67	256.00	1	2,523	0.04%
2020/08/31	1	242.00	0	0.00	247.00	1	2,408	0.04%
2020/08/28	1	247.50	2	245.25	245.00	-1	2,394	-0.04%
2020/08/27	1	250.00	2	248.25	246.00	-1	2,371	-0.04%
2020/08/26	3	241.83	1	238.50	238.50	2	2,294	0.09%
2020/08/25	0	0.00	1	238.50	239.00	-1	2,283	-0.04%
2020/08/24	2	237.50	2	237.50	241.00	0	2,264	0.00%
2020/08/21	4	238.00	4	238.25	242.00	0	2,198	0.00%
2020/08/20	2	217.50	3	222.50	220.00	-1	2,106	-0.05%
2020/08/19	4	228.50	2	232.75	230.00	2	2,050	0.10%
2020/08/18	0	0.00	1	228.00	225.00	-1	1,964	-0.05%
2020/08/14	1	216.50	8	218.19	217.50	-7	1,872	-0.37%
2020/08/13	0	0.00	2	215.00	210.00	-2	1,780	-0.11%
2020/08/12	0	0.00	1	209.50	209.00	-1	1,753	-0.06%
2020/08/11	2	210.50	0	0.00	208.50	2	1,752	0.11%
2020/08/07	0	0.00	5	208.30	208.50	-5	1,748	-0.29%
2020/08/06	6	206.25	1	208.00	208.00	5	1,721	0.29%
2020/08/03	0	0.00	1	195.00	196.00	-1	1,695	-0.06%
2020/07/30	0	0.00	1	195.50	199.00	-1	1,708	-0.06%
2020/07/29	1	192.50	0	0.00	193.00	1	1,729	0.06%
2020/07/28	1	190.00	0	0.00	190.00	1	1,750	0.06%
2020/07/27	0	0.00	1	195.00	195.00	-1	1,822	-0.05%
2020/07/24	1	200.00	0	0.00	199.00	1	1,819	0.05%
2020/07/23	0	0.00	2	205.50	204.00	-2	1,816	-0.11%
2020/07/22	2	205.50	0	0.00	205.00	2	1,824	0.11%
2020/07/15	1	205.00	0	0.00	202.00	1	1,851	0.05%
2020/07/14	3	217.50	0	0.00	217.50	3	1,861	0.16%
2020/07/09	5	216.00	1	216.00	215.50	4	1,916	0.21%
2020/07/07	1	220.00	0	0.00	221.50	1	1,876	0.05%
2020/07/06	1	226.50	1	229.00	229.50	0	1,877	0.00%
2020/07/03	1	224.50	2	224.00	224.00	-1	1,883	-0.05%
2020/07/02	3	221.83	5	220.90	219.00	-2	1,878	-0.11%
2020/07/01	0	0.00	0	213.00	213.00	0	1,836	0.00%
2020/06/30	2	210.00	0	0.00	210.00	2	1,851	0.11%
2020/06/29	0	0.00	1	210.00	210.50	-1	1,914	-0.05%
2020/06/24	1	216.00	0	0.00	215.50	1	1,949	0.05%
2020/06/23	0	0.00	1	219.00	216.00	-1	1,998	-0.05%
2020/06/19	0	0.00	2	212.50	211.50	-2	2,083	-0.10%
2020/06/18	0	0.00	10	210.00	210.00	-10	2,118	-0.47%
2020/06/17	0	0.00	1	209.00	208.50	-1	2,154	-0.05%
2020/06/16	10	210.50	1	209.00	210.50	9	2,206	0.41%
2020/06/15	0	0.00	3	206.50	205.00	-3	2,240	-0.13%
2020/06/11	4	214.25	1	207.50	207.50	3	2,286	0.13%
2020/06/10	2	213.50	0	0.00	214.50	2	2,288	0.09%
2020/06/09	2	210.00	6	211.08	210.00	-4	2,333	-0.17%
2020/06/04	0	0.00	1	209.00	206.00	-1	2,333	-0.04%
2020/06/03	1	203.00	2	207.75	208.00	-1	2,340	-0.04%
2020/06/02	1	201.50	6	202.00	202.00	-5	2,314	-0.22%
2020/06/01	9	203.67	4	203.75	204.50	5	2,304	0.22%
2020/05/27	0	0.00	2	192.50	194.50	-2	2,271	-0.09%
2020/05/26	7	190.21	6	189.92	189.00	1	2,282	0.04%
2020/05/25	2	186.50	0	0.00	188.00	2	2,294	0.09%
2020/05/19	1	187.50	1	188.50	186.50	0	2,327	0.00%
2020/05/18	0	0.00	2	181.00	181.50	-2	2,329	-0.09%
2020/05/05	3	190.50	0	0.00	190.00	3	2,546	0.12%
2020/05/04	1	187.50	2	187.50	187.50	-1	2,567	-0.04%
2020/04/30	3	190.00	1	191.50	196.50	2	2,588	0.08%
2020/04/22	3	175.50	0	0.00	176.50	3	2,625	0.11%
2020/04/21	7	179.50	14	177.50	174.00	-7	2,654	-0.26%
2020/04/20	0	0.00	3	178.00	177.50	-3	2,688	-0.11%
2020/04/17	8	180.06	7	182.14	179.50	1	2,713	0.04%
2020/04/14	1	172.50	0	0.00	173.50	1	2,818	0.04%
2020/04/13	7	171.50	7	169.00	169.00	0	2,881	0.00%
2020/04/10	1	169.50	0	0.00	171.50	1	2,901	0.03%
2020/04/09	14	169.50	15	169.87	168.00	-1	2,944	-0.03%
2020/04/08	11	174.73	3	175.17	175.00	8	2,969	0.27%
2020/03/31	1	163.00	3	162.67	164.00	-2	2,946	-0.07%
2020/03/30	2	154.50	0	0.00	160.00	2	2,990	0.07%
2020/03/27	2	153.75	10	152.75	151.00	-8	2,992	-0.27%
2020/03/26	24	148.77	12	150.54	153.00	12	2,943	0.41%
2020/03/25	5	144.20	6	145.92	147.50	-1	2,905	-0.03%
2020/03/24	3	133.17	0	0.00	134.50	3	2,870	0.10%
2020/03/19	1	133.50	1	138.50	133.50	0	2,807	0.00%
2020/03/13	1	159.00	1	157.50	163.50	0	2,764	0.00%
2020/03/12	1	178.00	0	0.00	175.00	1	2,736	0.04%
2020/03/09	1	188.50	1	184.00	183.50	0	2,730	0.00%
2020/03/02	2	188.25	0	0.00	189.00	2	2,856	0.07%
2020/02/27	1	201.00	0	0.00	191.50	1	2,843	0.04%
2020/02/26	2	204.00	0	0.00	204.00	2	2,816	0.07%
2020/02/24	0	0.00	1	208.00	208.50	-1	2,846	-0.04%
2020/02/20	1	217.50	0	0.00	215.00	1	2,942	0.03%
2020/02/18	1	211.00	0	0.00	211.00	1	3,045	0.03%
2020/02/17	1	212.00	1	212.50	212.50	0	3,076	0.00%
2020/02/14	4	213.50	0	0.00	215.00	4	3,075	0.13%
2020/02/13	1	209.50	0	0.00	209.50	1	3,057	0.03%
2020/02/12	0	0.00	2	208.00	214.50	-2	3,048	-0.07%
2020/02/10	1	204.50	2	205.50	205.00	-1	3,016	-0.03%
2020/02/07	1	216.50	47	214.64	209.50	-46	2,990	-1.54%
2020/02/06	1	221.00	0	0.00	220.00	1	2,933	0.03%
2020/02/05	1	227.50	0	0.00	225.00	1	2,873	0.03%
2020/02/04	1	226.00	0	0.00	223.50	1	2,832	0.04%
2020/02/03	0	0.00	2	218.25	219.00	-2	2,790	-0.07%
2020/01/30	2	221.00	0	0.00	222.00	2	2,759	0.07%
2020/01/17	0	0.00	1	235.00	234.00	-1	2,727	-0.04%
2020/01/15	1	235.50	0	0.00	235.00	1	2,821	0.04%
2020/01/14	11	243.59	10	237.85	237.00	1	2,788	0.04%
2020/01/13	0	0.00	2	238.50	238.00	-2	2,732	-0.07%
2020/01/10	2	236.00	0	0.00	235.50	2	2,698	0.07%
2020/01/09	2	237.00	1	235.00	235.00	1	2,667	0.04%
2020/01/08	0	0.00	26	236.04	237.00	-26	2,595	-1.00%
2020/01/07	5	229.40	61	230.96	231.00	-56	2,465	-2.27%
2020/01/06	0	0.00	10	227.00	224.50	-10	2,396	-0.42%
2020/01/03	3	224.17	0	0.00	224.00	3	2,371	0.13%
2020/01/02	1	227.00	1	232.00	227.50	0	2,309	0.00%
2019/12/26	60	221.65	0	0.00	222.00	60	2,224	2.70%
2019/12/25	2	223.50	27	222.69	224.50	-25	2,196	-1.14%
2019/12/24	1	218.00	18	217.17	217.00	-17	2,102	-0.81%
2019/12/23	1	215.00	0	0.00	214.50	1	2,063	0.05%
2019/12/20	2	217.50	0	0.00	215.50	2	2,075	0.10%
2019/12/19	1	217.50	1	215.50	215.50	0	2,059	0.00%
2019/12/17	110	215.50	0	0.00	213.50	110	2,012	5.47%	大買/鉅額交易
2019/12/13	2	208.50	0	0.00	207.00	2	1,944	0.10%
2019/12/12	0	0.00	0	211.00	209.00	0	1,919	0.00%
2019/12/11	2	210.75	0	0.00	208.50	2	1,901	0.11%
2019/12/06	0	0.00	1	219.50	217.50	-1	1,866	-0.05%
2019/12/02	20	227.60	22	221.00	221.00	-2	1,827	-0.11%
2019/11/29	15	228.40	10	227.40	227.50	5	1,798	0.28%
2019/11/28	0	0.00	1	226.00	226.00	-1	1,765	-0.06%
2019/11/26	0	0.00	4	221.38	223.00	-4	1,696	-0.24%
2019/11/22	2	224.50	0	0.00	223.00	2	1,633	0.12%
2019/11/21	2	224.25	0	0.00	224.50	2	1,609	0.12%
2019/11/20	0	0.00	2	228.00	227.00	-2	1,582	-0.13%
2019/11/19	5	227.40	2	227.25	228.00	3	1,533	0.20%
2019/11/18	4	223.25	3	222.00	222.00	1	1,486	0.07%
2019/11/15	1	222.50	0	0.00	222.50	1	1,442	0.07%
2019/11/14	0	0.00	3	216.17	215.00	-3	1,382	-0.22%
2019/11/11	0	0.00	3	214.00	208.00	-3	1,466	-0.20%
2019/11/08	0	0.00	1	214.00	215.00	-1	1,485	-0.07%
2019/11/07	1	211.00	3	211.00	211.00	-2	1,496	-0.13%
2019/11/06	1	214.00	1	212.00	211.00	0	1,497	0.00%
2019/11/04	0	0.00	1	208.50	209.00	-1	1,489	-0.07%
2019/10/31	4	208.75	0	0.00	207.50	4	1,532	0.26%
2019/10/30	1	210.00	0	0.00	211.00	1	1,541	0.06%
2019/10/29	1	214.00	2	214.00	213.00	-1	1,530	-0.07%
2019/10/28	2	214.00	0	0.00	212.50	2	1,518	0.13%
2019/10/24	2	217.00	4	220.75	218.00	-2	1,515	-0.13%
2019/10/22	0	0.00	1	207.00	206.50	-1	1,431	-0.07%
2019/10/21	0	0.00	1	205.00	205.00	-1	1,437	-0.07%
2019/10/18	1	207.50	0	0.00	207.00	1	1,440	0.07%
2019/10/17	1	207.00	0	0.00	208.00	1	1,438	0.07%
2019/10/16	2	208.00	2	209.00	206.00	0	1,438	0.00%
2019/10/15	2	211.00	2	211.00	211.00	0	1,431	0.00%
2019/10/09	4	207.25	0	0.00	205.50	4	1,429	0.28%
2019/10/07	2	210.00	1	210.50	210.00	1	1,424	0.07%
2019/10/04	1	204.00	0	0.00	206.50	1	1,416	0.07%
2019/10/02	6	208.17	5	207.90	208.00	1	1,386	0.07%
2019/09/20	1	222.00	0	0.00	221.00	1	1,415	0.07%
2019/09/12	2	224.00	0	0.00	224.50	2	1,395	0.14%
2019/09/11	0	0.00	2	224.25	227.00	-2	1,379	-0.15%
2019/09/09	1	211.00	0	0.00	211.00	1	1,317	0.08%
2019/09/06	11	211.00	12	212.04	211.00	-1	1,310	-0.08%
2019/09/04	0	0.00	1	224.00	224.00	-1	1,291	-0.08%
2019/08/30	0	0.00	1	215.50	215.50	-1	1,282	-0.08%
2019/08/23	0	0.00	1	217.00	216.50	-1	1,277	-0.08%
2019/08/19	1	212.50	1	207.50	212.00	0	1,256	0.00%
2019/08/16	1	206.50	0	0.00	208.50	1	1,242	0.08%
2019/08/15	2	199.50	0	0.00	199.00	2	1,213	0.16%
2019/08/14	3	214.67	1	205.00	205.00	2	1,208	0.17%
2019/08/02	0	0.00	3	228.17	227.50	-3	1,268	-0.24%
2019/08/01	10	241.00	52	243.19	248.00	-42	1,272	-3.30%
2019/07/31	0	0.00	31	238.35	239.00	-31	1,268	-2.44%
2019/07/30	1	238.00	23	239.59	236.50	-22	1,332	-1.65%
2019/07/29	0	0.00	1	240.50	241.50	-1	1,336	-0.07%
2019/07/26	1	244.00	1	244.50	244.50	0	1,338	0.00%
2019/07/24	36	240.21	33	243.18	243.50	3	1,281	0.23%
2019/07/22	1	233.50	0	0.00	233.00	1	1,257	0.08%
2019/07/19	2	236.50	0	0.00	236.50	2	1,252	0.16%
2019/07/16	1	236.00	0	0.00	238.00	1	1,290	0.08%
2019/07/12	1	240.00	0	0.00	239.50	1	1,295	0.08%
2019/07/11	25	239.98	0	0.00	240.50	25	1,308	1.91%
2019/07/10	20	235.90	0	0.00	235.00	20	1,316	1.52%
2019/07/09	45	232.00	0	0.00	234.00	45	1,325	3.40%
2019/07/05	0	0.00	2	234.00	234.50	-2	1,371	-0.15%
2019/07/04	1	242.00	0	0.00	238.50	1	1,383	0.07%
2019/07/03	4	238.38	2	241.00	238.50	2	1,368	0.15%
2019/07/02	1	231.00	1	228.50	231.00	0	1,329	0.00%
2019/07/01	0	0.00	2	225.00	227.00	-2	1,321	-0.15%
2019/06/12	1	204.50	2	207.75	208.50	-1	1,537	-0.07%
2019/06/10	1	195.00	0	0.00	198.00	1	1,567	0.06%
2019/05/24	0	0.00	1	198.00	198.00	-1	1,808	-0.06%
2019/05/22	1	197.00	0	0.00	194.50	1	1,843	0.05%
2019/05/20	1	193.50	37	189.19	190.50	-36	1,858	-1.94%
2019/05/17	15	215.00	3	208.00	208.00	12	1,879	0.64%
2019/05/16	21	213.50	1	213.00	212.00	20	1,878	1.06%
2019/05/14	1	217.00	1	206.00	218.00	0	1,873	0.00%
2019/05/13	1	208.50	0	0.00	210.00	1	1,869	0.05%
2019/05/08	0	0.00	1	208.00	210.50	-1	1,806	-0.06%
2019/05/07	0	0.00	3	212.00	207.00	-3	1,817	-0.17%
2019/04/26	0	0.00	5	200.30	199.50	-5	2,005	-0.25%
2019/04/24	5	201.30	1	201.50	200.50	4	2,018	0.20%
2019/04/23	1	195.00	0	0.00	197.00	1	2,028	0.05%
2019/04/16	1	205.00	1	204.50	206.50	0	2,088	0.00%
2019/04/15	0	0.00	7	208.00	207.00	-7	2,102	-0.33%
2019/04/12	2	205.00	115	208.27	207.50	-113	2,133	-5.30%	大賣/鉅額交易
2019/04/10	5	217.70	0	0.00	217.00	5	2,203	0.23%
2019/04/09	24	218.00	0	0.00	214.50	24	2,235	1.07%
2019/04/03	3	216.00	0	0.00	216.00	3	2,315	0.13%
2019/04/02	27	218.85	0	0.00	216.00	27	2,327	1.16%
2019/04/01	20	215.75	0	0.00	216.50	20	2,309	0.87%
2019/03/27	0	0.00	2	207.75	210.50	-2	2,322	-0.09%
2019/03/25	0	0.00	2	212.00	213.00	-2	2,339	-0.09%
2019/03/22	0	0.00	28	209.86	210.00	-28	2,338	-1.20%
2019/03/20	2	218.75	2	222.00	215.50	0	2,379	0.00%
2019/03/19	20	214.65	0	0.00	218.00	20	2,393	0.84%
2019/03/18	53	215.75	1	216.00	216.00	52	2,413	2.15%
2019/03/15	2	217.25	3	214.33	214.50	-1	2,409	-0.04%
2019/03/14	4	210.88	1	215.00	209.00	3	2,375	0.13%
2019/03/13	0	0.00	1	208.00	210.00	-1	2,415	-0.04%
2019/03/12	1	203.50	2	208.00	206.00	-1	2,452	-0.04%
2019/03/11	1	203.00	2	203.50	204.50	-1	2,471	-0.04%
2019/03/07	0	0.00	5	193.50	195.50	-5	2,530	-0.20%
2019/03/06	5	201.50	1	194.00	200.00	4	2,557	0.16%
2019/03/05	0	0.00	5	192.50	191.00	-5	2,560	-0.20%
2019/03/04	1	192.00	0	0.00	195.00	1	2,630	0.04%
2019/02/25	1	194.00	0	0.00	197.00	1	2,734	0.04%
2019/02/21	1	202.00	4	202.38	203.50	-3	2,826	-0.11%
2019/02/20	1	199.00	0	0.00	198.50	1	2,880	0.03%
2019/02/19	1	199.00	0	0.00	199.50	1	2,939	0.03%
2019/02/18	4	199.50	2	194.50	198.50	2	3,001	0.07%
2019/02/15	0	0.00	6	188.50	190.00	-6	3,020	-0.20%
2019/02/14	0	0.00	1	193.50	190.50	-1	3,117	-0.03%
2019/02/13	6	189.00	7	188.07	189.00	-1	3,182	-0.03%
2019/02/12	3	189.83	3	191.00	190.00	0	3,223	0.00%
2019/02/11	8	184.31	1	183.50	187.50	7	3,323	0.21%
2019/01/30	2	181.75	1	179.00	179.00	1	3,393	0.03%
2019/01/29	2	181.75	1	182.50	181.00	1	3,465	0.03%
2019/01/28	2	186.75	1	185.50	185.50	1	3,559	0.03%
2019/01/24	2	185.50	2	184.75	185.50	0	3,807	0.00%
2019/01/23	1	190.00	1	189.50	189.50	0	3,885	0.00%
2019/01/22	4	186.38	2	188.25	187.00	2	3,886	0.05%
2019/01/21	5	199.20	0	0.00	194.50	5	3,877	0.13%
2019/01/15	2	208.00	1	209.00	212.00	1	4,163	0.02%
2019/01/14	1	210.00	0	0.00	212.00	1	4,173	0.02%
2019/01/10	0	0.00	1	199.00	202.00	-1	4,197	-0.02%
2019/01/08	1	197.50	0	0.00	197.50	1	4,304	0.02%
2019/01/07	0	0.00	4	199.50	195.00	-4	4,387	-0.09%
2019/01/03	1	208.00	1	206.50	206.50	0	4,405	0.00%
2019/01/02	0	0.00	1	225.00	219.50	-1	4,387	-0.02%
2018/12/28	4	216.75	7	220.21	224.00	-3	4,390	-0.07%
2018/12/27	1	214.50	3	214.67	215.00	-2	4,432	-0.05%
2018/12/26	2	205.75	3	207.00	204.50	-1	4,404	-0.02%
2018/12/25	2	202.00	1	201.00	204.50	1	4,435	0.02%
2018/12/24	0	0.00	1	205.00	206.00	-1	4,590	-0.02%
2018/12/22	0	0.00	1	202.00	202.00	-1	4,655	-0.02%
2018/12/21	0	0.00	1	203.00	204.50	-1	4,731	-0.02%
2018/12/20	1	199.00	1	199.50	199.00	0	4,705	0.00%
2018/12/19	1	204.00	1	201.50	200.00	0	4,697	0.00%
2018/12/18	2	199.25	3	201.17	205.50	-1	4,690	-0.02%
2018/12/14	1	206.50	1	209.00	206.00	0	4,692	0.00%
2018/12/13	1	207.00	2	206.25	205.00	-1	4,676	-0.02%
2018/12/11	1	202.00	1	201.00	201.00	0	4,664	0.00%
2018/12/06	2	191.25	2	189.50	189.00	0	4,665	0.00%
2018/12/05	0	0.00	2	199.25	198.50	-2	4,649	-0.04%
2018/12/04	7	206.07	12	210.71	198.50	-5	4,648	-0.11%
2018/12/03	0	0.00	18	209.44	212.00	-18	4,623	-0.39%
2018/11/30	1	196.50	4	194.50	196.00	-3	4,589	-0.07%
2018/11/29	3	191.33	6	196.25	191.00	-3	4,660	-0.06%
2018/11/28	1	193.50	1	188.00	194.00	0	4,655	0.00%
2018/11/27	5	190.40	3	191.33	190.00	2	4,628	0.04%
2018/11/26	2	182.50	3	183.33	184.00	-1	4,603	-0.02%
2018/11/23	1	178.50	1	182.00	176.50	0	4,581	0.00%
2018/11/21	0	0.00	1	185.00	185.00	-1	4,595	-0.02%
2018/11/20	1	194.50	1	189.50	189.50	0	4,579	0.00%
2018/11/19	2	188.00	0.1	194.00	194.50	1.9	4,608	0.04%
2018/11/16	2	186.00	3	185.33	185.00	-1	4,545	-0.02%
2018/11/15	2	186.25	1	182.50	182.50	1	4,480	0.02%
2018/11/14	0	0.00	1	184.00	183.00	-1	4,414	-0.02%
2018/11/13	1	180.50	21	183.17	185.00	-20	4,355	-0.46%
2018/11/12	2	183.00	20	184.75	175.50	-18	4,278	-0.42%
2018/11/08	2	182.00	43	179.28	181.00	-41	4,230	-0.97%
2018/11/07	105	175.81	46	177.80	177.50	59	4,147	1.42%	大買/
2018/11/06	0	0.00	64	166.80	165.00	-64	4,104	-1.56%
2018/11/05	42	176.12	1	176.00	176.00	41	4,018	1.02%
2018/11/02	35	170.36	58	175.76	179.50	-23	3,910	-0.59%
2018/11/01	83	163.19	1	166.00	163.50	82	3,759	2.18%
2018/10/31	3	164.67	7	163.29	165.00	-4	3,656	-0.11%
2018/10/30	3	153.50	2	155.00	158.00	1	3,549	0.03%
2018/10/29	2	155.75	5	156.60	156.00	-3	3,566	-0.08%
2018/10/26	11	154.05	6	152.92	149.00	5	3,538	0.14%
2018/10/25	3	155.50	8	155.63	157.50	-5	3,416	-0.15%
2018/10/24	1	153.50	6	150.75	148.50	-5	3,266	-0.15%
2018/10/23	2	149.00	2	146.75	144.00	0	3,204	0.00%
2018/10/22	3	153.50	1	154.50	151.50	2	3,192	0.06%
2018/10/19	1	149.00	0	0.00	152.00	1	3,164	0.03%
2018/10/18	0	0.00	1	154.00	153.00	-1	3,145	-0.03%
2018/10/17	2	150.50	2	150.00	150.00	0	3,115	0.00%
2018/10/15	1	140.50	0	0.00	140.50	1	3,017	0.03%
2018/10/11	0	0.00	1	126.00	123.50	-1	2,909	-0.03%
2018/10/09	1	139.00	1	137.00	137.00	0	2,877	0.00%
2018/10/08	1	147.50	0	0.00	149.00	1	2,813	0.04%
2018/10/05	4	152.88	2	155.50	149.50	2	2,786	0.07%
2018/10/04	4	169.00	2	166.00	166.00	2	2,700	0.07%
2018/10/03	1	165.00	1	167.00	167.00	0	2,672	0.00%
2018/10/02	1	164.00	4	167.38	167.00	-3	2,664	-0.11%
2018/10/01	0	0.00	5	152.80	159.50	-5	2,498	-0.20%
2018/09/28	4	141.38	1	143.50	145.00	3	2,460	0.12%
2018/09/27	1	150.50	1	154.00	150.50	0	2,419	0.00%
2018/09/26	1	153.00	1	153.00	152.50	0	2,479	0.00%
2018/09/25	1	152.50	2	156.00	155.50	-1	2,492	-0.04%
2018/09/20	2	154.50	1	152.00	150.50	1	2,501	0.04%
2018/09/19	0	0.00	1	152.00	155.50	-1	2,484	-0.04%
2018/09/18	2	151.00	0	0.00	151.00	2	2,467	0.08%
2018/09/14	1	148.00	4	151.13	153.00	-3	2,426	-0.12%
2018/09/13	2	146.75	1	148.00	147.00	1	2,428	0.04%
2018/09/11	1	143.50	1.1	147.81	142.50	-0.1	2,410	0.00%
2018/09/10	3	141.00	0	0.00	141.00	3	2,362	0.13%
2018/09/07	3	162.67	0	0.00	156.50	3	2,321	0.13%
2018/09/05	2	168.50	3	164.83	165.50	-1	2,268	-0.04%
2018/09/04	1	160.00	4	160.63	159.00	-3	2,203	-0.14%
2018/09/03	1	156.50	0	0.00	155.00	1	2,192	0.05%
2018/08/31	0	0.00	1	160.00	159.50	-1	2,263	-0.04%
2018/08/30	3	158.00	0	0.00	155.00	3	2,233	0.13%
2018/08/29	0	0.00	8	145.50	154.00	-8	2,224	-0.36%
2018/08/28	2	151.00	0	0.00	150.50	2	2,210	0.09%
2018/08/27	8	151.50	0	0.00	150.00	8	2,205	0.36%
2018/08/24	4	148.38	0	0.00	144.50	4	2,153	0.19%
2018/08/21	1	167.00	1	171.50	166.00	0	2,051	0.00%
2018/08/20	4	165.13	0	0.00	170.00	4	2,038	0.20%
2018/08/17	1	173.00	5	173.60	170.00	-4	2,019	-0.20%
2018/08/16	7	168.64	1	177.00	169.50	6	1,999	0.30%
2018/08/15	1	185.00	8	183.56	178.00	-7	1,946	-0.36%
2018/08/14	12	191.46	4	184.38	184.00	8	1,952	0.41%
2018/08/13	17	196.03	4	191.75	191.00	13	1,914	0.68%
2018/08/09	1	209.00	1	213.00	213.00	0	1,868	0.00%
2018/08/08	3	217.83	0	0.00	215.00	3	1,868	0.16%
2018/08/07	1	214.00	6	215.00	216.00	-5	1,851	-0.27%
2018/08/06	2	213.50	1	219.00	217.50	1	1,882	0.05%
2018/08/03	2	210.00	4	211.75	210.00	-2	1,854	-0.11%
2018/08/02	7	204.21	1	199.50	200.00	6	1,817	0.33%
2018/08/01	0	0.00	4	202.25	203.00	-4	1,793	-0.22%
2018/07/23	4	195.00	0	0.00	198.50	4	1,901	0.21%
2018/07/20	2	202.00	0	0.00	201.50	2	1,883	0.11%
2018/07/19	1	205.50	0	0.00	205.00	1	1,900	0.05%
2018/07/13	0	0.00	3	215.67	214.00	-3	1,901	-0.16%
2018/07/10	0	0.00	1	207.00	206.00	-1	1,905	-0.05%
2018/07/04	4	206.50	0	0.00	198.00	4	1,964	0.20%
2018/07/02	0	0.00	1	223.00	225.00	-1	1,983	-0.05%
2018/06/28	1	215.00	0	0.00	211.00	1	1,995	0.05%
2018/06/22	1	223.00	1	225.50	230.00	0	2,131	0.00%
2018/06/21	0	0.00	1	227.00	227.00	-1	2,107	-0.05%
2018/06/20	2	220.00	0	0.00	217.00	2	2,097	0.10%
2018/06/19	0	0.00	1	240.00	234.00	-1	2,069	-0.05%
2018/06/13	0	0.00	1	241.50	238.00	-1	2,063	-0.05%
2018/06/12	1	236.00	1	241.50	235.50	0	2,043	0.00%
2018/06/11	3	234.50	2	237.00	235.00	1	2,014	0.05%
2018/06/08	8	242.81	3	245.33	237.50	5	2,018	0.25%
2018/06/07	0	0.00	21	244.29	250.00	-21	1,941	-1.08%
2018/06/06	0	0.00	1	224.50	227.50	-1	1,916	-0.05%
2018/06/04	1	220.00	4	225.25	225.00	-3	1,905	-0.16%
2018/05/30	0	0.00	2	210.75	212.00	-2	1,868	-0.11%
2018/05/25	1	212.50	0	0.00	210.00	1	1,853	0.05%
2018/05/24	0	0.00	1	209.50	207.50	-1	1,852	-0.05%
2018/05/22	2	214.75	0	0.00	208.50	2	1,844	0.11%
2018/05/17	0	0.00	4	211.88	210.50	-4	1,825	-0.22%
2018/05/16	4	205.25	0	0.00	202.50	4	1,809	0.22%
2018/05/14	5	209.00	5	211.60	209.00	0	1,806	0.00%
2018/05/11	2	224.00	3	220.17	218.50	-1	1,766	-0.06%
2018/05/10	1	220.50	1	223.00	221.50	0	1,752	0.00%
2018/05/09	5	218.90	8	215.88	216.50	-3	1,735	-0.17%
2018/05/08	25	223.04	4	223.63	223.00	21	1,710	1.23%
2018/05/07	2	210.75	1	212.00	212.00	1	1,675	0.06%
2018/05/04	5	200.40	5	201.20	208.00	0	1,669	0.00%
2018/05/03	4	208.25	2	210.00	206.00	2	1,614	0.12%
2018/04/30	0	0.00	1	222.50	221.00	-1	1,614	-0.06%
2018/04/25	1	218.50	0	0.00	220.50	1	1,601	0.06%
2018/04/24	4	221.00	0	0.00	220.00	4	1,586	0.25%
2018/04/20	0	0.00	6	245.75	246.00	-6	1,555	-0.39%
2018/04/19	1	256.50	0	0.00	252.00	1	1,544	0.06%
2018/04/18	5	259.50	2	253.25	250.00	3	1,539	0.19%
2018/04/17	1	243.00	0	0.00	242.50	1	1,518	0.07%
2018/04/16	1	257.00	1	252.50	252.50	0	1,523	0.00%
2018/04/12	0	0.00	2	252.00	251.50	-2	1,527	-0.13%
2018/04/11	1	248.00	0	0.00	240.00	1	1,511	0.07%
2018/04/09	0	0.00	4	242.50	242.50	-4	1,433	-0.28%
2018/04/03	3	222.17	0	0.00	220.50	3	1,370	0.22%
2018/04/02	1	233.50	0	0.00	231.00	1	1,319	0.08%
2018/03/30	7	239.36	5	236.20	235.00	2	1,269	0.16%
2018/03/29	1	252.50	0	0.00	242.00	1	1,224	0.08%
2018/03/28	3	259.00	1	259.50	258.00	2	1,199	0.17%
2018/03/27	2	279.00	0	0.00	276.00	2	1,160	0.17%
2018/03/26	1	278.50	1	278.50	278.50	0	1,166	0.00%
2018/03/23	0	0.00	1	273.50	276.00	-1	1,174	-0.09%
2018/03/21	1	283.00	0	0.00	282.00	1	1,206	0.08%
2018/03/19	0	0.00	1	287.00	285.00	-1	1,218	-0.08%
2018/03/16	1	283.00	0	0.00	281.00	1	1,223	0.08%
2018/03/15	1	290.00	0	0.00	289.00	1	1,242	0.08%
2018/03/14	0	0.00	21	288.10	294.50	-21	1,255	-1.67%
2018/03/13	25	289.98	24	293.00	290.00	1	1,241	0.08%
2018/03/09	0	0.00	7	280.29	285.00	-7	1,277	-0.55%
2018/03/08	2	277.50	1	280.00	277.50	1	1,273	0.08%
2018/03/06	5	259.50	1	259.50	262.00	4	1,272	0.31%
2018/02/27	1	269.00	0	0.00	266.00	1	1,252	0.08%
2018/02/23	0	0.00	5	264.10	265.00	-5	1,250	-0.40%
2018/02/21	4	257.00	0	0.00	253.00	4	1,246	0.32%
2018/02/06	1	253.00	0	0.00	242.00	1	1,379	0.07%
2018/02/05	1	263.50	0	0.00	265.00	1	1,422	0.07%
2018/02/01	0	0.00	1	274.50	274.00	-1	1,465	-0.07%
2018/01/30	1	278.00	0	0.00	278.00	1	1,483	0.07%
2018/01/29	0	0.00	1	276.50	279.00	-1	1,515	-0.07%
2018/01/23	1	260.50	1	260.50	260.00	0	1,552	0.00%
2018/01/17	21	271.00	21	270.98	271.00	0	1,613	0.00%
2018/01/11	2	263.50	0	0.00	263.00	2	1,707	0.12%
2018/01/10	1	263.00	0	0.00	262.50	1	1,802	0.06%
2018/01/08	0	0.00	1	274.50	272.00	-1	1,832	-0.05%
2018/01/05	0	0.00	2	271.50	269.50	-2	1,837	-0.11%
2018/01/04	1	269.50	0	0.00	273.50	1	1,871	0.05%
2018/01/02	0	0.00	1	281.00	282.00	-1	1,851	-0.05%