康控-KY (4943)-台新-建北券商分點個股進出

台股 » 個股 » 康控-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康控-KY

(4943)

股價
21.45
漲跌
▲1.45
漲幅
+7.25%
成交量
48張
產業
上市電子零組件類股
310人加入追蹤

立即追蹤
本地時間:13:35(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

康控-KY (4943)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/04/15	1	20.70	0	0.00	20.80	1	115	0.87%
2024/04/11	0	0.00	1	22.50	22.40	-1	113	-0.88%
2024/04/10	1	20.85	0	0.00	21.50	1	111	0.90%
2024/03/18	1	24.00	0	0.00	25.25	1	77	1.30%
2024/03/13	1	26.00	1	28.40	25.00	0	72	0.00%
2024/03/11	15	25.80	0	0.00	24.55	15	61	24.45%
2024/03/08	19	26.30	1	26.30	26.30	18	57	31.20%
2024/03/07	20	23.82	8	23.08	23.95	12	46	26.04%
2024/03/06	0	0.00	0.5	22.25	22.25	-0.5	32	-1.69%
2024/03/05	1	20.25	0	0.00	20.25	1	30	3.24%
2024/03/01	3	16.20	0	0.00	16.80	3	26	11.21%
2024/02/29	1	15.75	0	0.00	15.85	1	24	4.01%
2024/02/20	0	0.00	2	15.15	15.15	-2	22	-8.95%
2024/02/19	2	15.40	0	0.00	15.25	2	22	9.08%
2023/12/27	1	14.50	0	0.00	14.50	1	18	5.33%
2023/11/21	0	0.00	1	12.80	13.60	-1	27	-3.65%
2023/11/17	1	12.45	0	0.00	12.45	1	26	3.71%
2023/07/19	0	0.00	2	15.10	15.10	-2	46	-4.30%
2023/07/11	1	14.70	0	0.00	14.85	1	75	1.32%
2023/05/22	2	13.68	0	0.00	13.80	2	137	1.46%
2023/05/11	0	0.00	0.4	13.60	13.60	-0.4	149	-0.29%
2023/05/09	1	14.20	0	0.00	14.05	1	161	0.62%
2023/05/04	0	0.00	5.1	15.15	15.10	-5.1	178	-2.86%
2023/05/02	0	0.00	0.6	15.02	15.40	-0.6	204	-0.27%
2023/04/25	2	15.10	0	0.00	15.10	2	225	0.89%
2023/04/11	10	10.30	6	9.97	10.30	4	253	1.58%
2023/04/07	5	10.00	0	0.00	9.90	5	252	1.98%
2023/03/29	3	12.20	0	0.00	12.00	3	279	1.07%
2023/03/27	5	13.10	0	0.00	13.10	5	277	1.80%
2023/03/21	1	12.85	0	0.00	13.00	1	273	0.37%
2023/03/20	2	13.05	2	13.30	13.20	0	273	0.00%
2023/03/15	0	0.00	3	14.52	14.00	-3	276	-1.09%
2023/03/13	0	0.00	5	14.20	14.20	-5	279	-1.79%
2023/03/10	4	13.50	0	0.00	14.05	4	278	1.43%
2023/03/09	1	12.80	1	13.05	12.80	0	278	0.00%
2023/03/08	1	12.80	0	0.00	12.80	1	286	0.35%
2023/03/07	0	0.00	1	13.30	13.10	-1	307	-0.33%
2023/03/06	2	13.08	1	13.10	13.10	1	315	0.32%
2023/03/03	1	13.50	5	13.80	13.80	-4	327	-1.22%
2023/03/02	2	13.73	1	14.60	13.60	1	341	0.29%
2023/03/01	0	0.00	2	14.30	14.30	-2	389	-0.51%
2023/02/21	1	13.00	0	0.00	13.00	1	384	0.26%
2023/02/17	3	13.52	0	0.00	13.40	3	390	0.77%
2023/02/14	1	14.10	0	0.00	14.10	1	405	0.25%
2023/02/10	0	0.00	1	14.80	14.60	-1	421	-0.24%
2023/02/08	1	14.50	0	0.00	14.40	1	431	0.23%
2023/02/06	0	0.00	2	13.70	13.60	-2	432	-0.46%
2023/02/03	2	13.20	2	14.00	13.60	0	432	0.00%
2023/01/17	2	13.05	0	0.00	12.60	2	437	0.46%
2023/01/13	1	13.60	1	15.30	14.40	0	469	0.00%
2023/01/12	0	0.00	1	13.70	15.10	-1	465	-0.21%
2023/01/11	2	13.75	4	13.75	14.85	-2	456	-0.44%
2023/01/06	10	18.20	0	0.00	16.65	10	441	2.27%
2023/01/05	0	0.00	1	18.45	18.45	-1	433	-0.23%
2023/01/04	0	0.00	1	16.80	16.80	-1	433	-0.23%
2022/12/26	2	11.00	0	0.00	11.00	2	411	0.49%
2022/12/13	0	0.00	2	7.02	7.07	-2	400	-0.50%
2022/12/09	0	0.00	7	6.91	6.99	-7	403	-1.73%
2022/12/01	2	7.20	4	6.97	7.15	-2	400	-0.50%
2022/11/30	2	7.94	0	0.00	7.20	2	398	0.50%
2022/11/29	6	7.93	0	0.00	7.85	6	394	1.52%
2022/11/28	4	7.20	0	0.00	7.41	4	377	1.06%
2022/11/25	3	6.60	0	0.00	6.74	3	372	0.81%
2022/11/24	0	0.00	1	6.08	6.13	-1	362	-0.28%
2022/11/23	0	0.00	1	6.16	6.16	-1	354	-0.28%
2022/11/14	0	0.00	2	11.05	11.30	-2	370	-0.54%
2022/11/09	2	11.90	0	0.00	11.90	2	357	0.56%
2022/11/07	1	11.15	0	0.00	11.05	1	343	0.29%
2022/11/04	0	0.00	7	11.30	11.35	-7	340	-2.05%
2022/10/26	0	0.00	4	9.87	9.87	-4	335	-1.19%
2022/10/25	0	0.00	5	10.30	9.99	-5	334	-1.49%
2022/10/21	17	10.95	0	0.00	10.95	17	314	5.41%
2022/09/21	0	0.00	1	14.90	14.80	-1	290	-0.34%
2022/09/14	2	15.10	0	0.00	15.10	2	295	0.68%
2022/09/13	0	0.00	2	15.35	15.35	-2	296	-0.67%
2022/09/07	1	15.10	0	0.00	15.05	1	304	0.33%
2022/09/02	1	15.05	0	0.00	15.00	1	307	0.32%
2022/08/30	0	0.00	1	15.35	15.50	-1	301	-0.33%
2022/08/29	1	15.10	0	0.00	15.05	1	298	0.34%
2022/08/26	0	0.00	2	15.55	15.70	-2	300	-0.67%
2022/08/17	3	16.40	1	16.70	16.35	2	304	0.66%
2022/08/16	1	16.35	5	16.58	16.70	-4	303	-1.32%
2022/08/10	1	16.05	1	16.40	16.05	0	309	0.00%
2022/08/05	2	15.95	0	0.00	16.00	2	318	0.63%
2022/07/15	2	17.35	0	0.00	17.20	2	339	0.59%
2022/07/08	0	0.00	1	17.70	18.50	-1	337	-0.30%
2022/07/05	1	17.40	0	0.00	17.15	1	330	0.30%
2022/07/01	0	0.00	7	18.26	18.00	-7	338	-2.07%
2022/06/30	1	18.35	0	0.00	18.25	1	345	0.29%
2022/06/29	1	18.55	0	0.00	18.70	1	354	0.28%
2022/06/27	1	18.90	2	19.20	19.20	-1	384	-0.26%
2022/06/16	1	19.05	0	0.00	19.10	1	416	0.24%
2022/06/15	0	0.00	1	20.05	19.70	-1	452	-0.22%
2022/06/14	1	19.35	0	0.00	19.25	1	453	0.22%
2022/06/07	1	20.00	0	0.00	20.05	1	461	0.22%
2022/06/06	1	20.10	3	21.20	20.00	-2	462	-0.43%
2022/06/02	4	20.69	0	0.00	20.70	4	459	0.87%
2022/06/01	9	22.59	1	22.20	21.95	8	449	1.78%
2022/05/31	5	23.36	1	23.80	23.75	4	434	0.92%
2022/05/30	0	0.00	1	21.85	22.30	-1	420	-0.24%
2022/05/25	0	0.00	11	20.23	20.20	-11	420	-2.62%
2022/05/23	0	0.00	2	20.40	20.30	-2	427	-0.47%
2022/05/20	3	19.92	0	0.00	20.00	3	429	0.70%
2022/04/28	5	22.70	0	0.00	22.70	5	648	0.77%
2022/04/25	2	24.30	0	0.00	24.05	2	663	0.30%
2022/04/21	0	0.00	1	26.15	25.95	-1	688	-0.15%
2022/04/20	0	0.00	2	25.20	25.25	-2	694	-0.29%
2022/04/07	2	26.03	0	0.00	25.90	2	746	0.27%
2022/04/06	0	0.00	1	27.15	27.00	-1	751	-0.13%
2022/03/31	0	0.00	2	25.98	26.35	-2	741	-0.27%
2022/03/30	0	0.00	2	25.00	25.00	-2	725	-0.28%
2022/03/29	1	24.40	1	24.70	24.25	0	723	0.00%
2022/03/24	1	25.60	0	0.00	25.70	1	717	0.14%
2022/03/23	0	0.00	3	25.62	25.40	-3	717	-0.42%
2022/03/21	5	25.25	0	0.00	25.20	5	724	0.69%
2022/03/18	5	25.50	2	26.23	25.20	3	723	0.41%
2022/03/17	0	0.00	5	26.26	26.35	-5	690	-0.72%
2022/03/15	3	25.23	0	0.00	25.05	3	699	0.43%
2022/03/14	2	26.10	0	0.00	25.95	2	704	0.28%
2022/03/11	3	26.43	0	0.00	26.25	3	713	0.42%
2022/03/10	0	0.00	2	27.00	27.00	-2	728	-0.27%
2022/03/08	1	25.55	0	0.00	25.55	1	741	0.13%
2022/03/07	8	26.96	0	0.00	26.65	8	765	1.05%
2022/02/24	1	28.00	0	0.00	27.70	1	1,027	0.10%
2022/02/14	1	30.80	1	31.05	30.60	0	1,048	0.00%
2022/02/10	1	30.10	0	0.00	30.15	1	1,016	0.10%
2022/02/08	2	28.45	2	28.63	28.60	0	919	0.00%
2022/01/17	2	29.30	0	0.00	29.45	2	884	0.23%
2021/12/22	0	0.00	2	33.30	33.00	-2	814	-0.25%
2021/12/02	2	37.00	0	0.00	37.00	2	748	0.27%
2021/11/15	0	0.00	2	51.70	51.20	-2	464	-0.43%
2021/11/12	3	51.23	0	0.00	50.80	3	450	0.67%
2021/11/10	4	54.45	0	0.00	54.10	4	415	0.96%
2021/11/05	2	55.85	0	0.00	55.70	2	425	0.47%
2021/11/04	4	56.73	0	0.00	56.40	4	439	0.91%
2021/11/03	2	57.45	0	0.00	57.50	2	447	0.45%
2021/11/02	8	59.99	1	64.00	58.20	7	445	1.57%
2021/11/01	0	0.00	4	61.03	62.20	-4	426	-0.94%
2021/10/27	0	0.00	1	56.40	56.80	-1	424	-0.24%
2021/10/22	1	54.30	0	0.00	54.50	1	452	0.22%
2021/10/15	0	0.00	1	55.10	55.30	-1	510	-0.20%
2021/10/12	1	52.10	1	54.30	52.70	0	552	0.00%
2021/10/08	1	54.70	0	0.00	53.90	1	590	0.17%
2021/10/07	0	0.00	6	53.65	55.10	-6	647	-0.93%
2021/10/06	5	52.02	0	0.00	51.60	5	662	0.75%
2021/09/30	0	0.00	1	58.80	59.00	-1	789	-0.13%
2021/09/29	4	58.93	0	0.00	58.50	4	783	0.51%
2021/09/28	3	60.43	2	62.10	60.50	1	784	0.13%
2021/09/27	1	61.50	0	0.00	61.60	1	784	0.13%
2021/09/24	0	0.00	2	62.80	62.50	-2	796	-0.25%
2021/09/23	2	60.70	2	61.55	61.50	0	801	0.00%
2021/09/22	1	60.60	0	0.00	60.50	1	816	0.12%
2021/09/15	2	61.95	0	0.00	61.50	2	872	0.23%
2021/09/14	1	63.60	0	0.00	62.50	1	910	0.11%
2021/09/13	1	62.90	0	0.00	62.90	1	942	0.11%
2021/09/10	1	65.30	5	64.80	64.60	-4	974	-0.41%
2021/09/09	1	61.80	0	0.00	61.90	1	989	0.10%
2021/09/06	1	63.60	0	0.00	63.60	1	1,131	0.09%
2021/09/01	4	65.60	4	66.05	66.00	0	1,196	0.00%
2021/08/31	1	64.60	1	65.50	65.40	0	1,222	0.00%
2021/08/30	0	0.00	2	64.80	64.80	-2	1,309	-0.15%
2021/08/27	3	62.83	2	63.60	62.90	1	1,366	0.07%
2021/08/26	1	61.90	0	0.00	61.90	1	1,561	0.06%
2021/08/25	1	63.60	2	63.55	63.60	-1	1,728	-0.06%
2021/08/17	1	62.60	1	63.60	61.00	0	1,767	0.00%
2021/08/16	0	0.00	2	62.75	63.00	-2	1,765	-0.11%
2021/08/13	2	64.15	0	0.00	63.00	2	1,766	0.11%
2021/08/11	2	65.95	0	0.00	65.90	2	1,772	0.11%
2021/08/10	7	67.77	0	0.00	67.20	7	1,785	0.39%
2021/08/06	0	0.00	6	71.13	70.80	-6	1,791	-0.33%
2021/08/05	0	0.00	4	71.70	71.40	-4	1,805	-0.22%
2021/08/03	3	71.83	0	0.00	71.80	3	1,849	0.16%
2021/08/02	2	73.00	4	72.25	73.00	-2	1,851	-0.11%
2021/07/30	5	71.48	1	71.70	70.80	4	1,849	0.22%
2021/07/29	3	71.70	2	73.15	72.90	1	1,854	0.05%
2021/07/28	5	71.42	2	71.75	71.80	3	1,862	0.16%
2021/07/27	3	75.10	7	74.90	74.20	-4	1,866	-0.21%
2021/07/26	3	75.17	8	75.10	75.70	-5	1,873	-0.27%
2021/07/23	3	72.53	1	73.40	72.30	2	1,860	0.11%
2021/07/22	2	72.30	4	73.43	72.10	-2	1,863	-0.11%
2021/07/21	0	0.00	7	72.51	72.00	-7	1,865	-0.38%
2021/07/20	3	73.13	0	0.00	72.60	3	1,859	0.16%
2021/07/19	3	75.20	0	0.00	75.10	3	1,853	0.16%
2021/07/16	3	77.30	1	79.60	77.20	2	1,853	0.11%
2021/07/15	3	78.63	2	78.90	77.80	1	1,842	0.05%
2021/07/14	3	76.30	20	77.72	78.70	-17	1,809	-0.94%
2021/07/13	0	0.00	1	77.00	75.10	-1	1,757	-0.06%
2021/07/12	4	75.10	1	75.50	75.00	3	1,737	0.17%
2021/07/09	8	76.10	11	76.13	75.90	-3	1,731	-0.17%
2021/07/08	3	75.40	16	75.98	75.10	-13	1,745	-0.74%
2021/07/06	2	72.55	0	0.00	72.10	2	1,672	0.12%
2021/07/05	1	73.40	2	73.50	73.40	-1	1,674	-0.06%
2021/07/02	2	72.35	2	72.70	72.00	0	1,679	0.00%
2021/07/01	3	72.33	2	73.90	72.00	1	1,686	0.06%
2021/06/30	1	73.60	0	0.00	73.00	1	1,680	0.06%
2021/06/29	4	74.18	5	74.58	74.00	-1	1,670	-0.06%
2021/06/28	1	73.50	0	0.00	73.10	1	1,663	0.06%
2021/06/25	3	74.97	1	76.40	74.80	2	1,655	0.12%
2021/06/24	8	74.86	4	75.70	76.00	4	1,647	0.24%
2021/06/23	2	73.10	16	73.76	74.40	-14	1,619	-0.86%
2021/06/22	4	71.33	22	70.43	70.70	-18	1,583	-1.14%
2021/06/21	9	73.30	3	74.13	72.20	6	1,555	0.39%
2021/06/18	12	76.56	2	77.80	75.80	10	1,528	0.65%
2021/06/17	1	77.20	7	77.86	77.50	-6	1,511	-0.40%
2021/06/16	8	78.55	5	78.34	77.60	3	1,506	0.20%
2021/06/15	8	75.90	2	77.20	75.40	6	1,393	0.43%
2021/06/11	1	78.20	0	0.00	76.50	1	1,386	0.07%
2021/06/10	7	78.00	0	0.00	78.70	7	1,361	0.51%
2021/06/09	1	77.50	0	0.00	77.50	1	1,346	0.07%
2021/06/07	3	77.67	4	80.20	79.30	-1	1,311	-0.08%
2021/06/04	9	79.70	2	80.05	78.70	7	1,224	0.57%
2021/06/03	27	83.49	13	83.85	82.70	14	1,165	1.20%
2021/06/02	5	77.62	8	79.73	80.00	-3	972	-0.31%
2021/05/31	0	0.00	6	65.08	66.20	-6	798	-0.75%
2021/05/28	0	0.00	1	61.70	60.20	-1	789	-0.13%
2021/05/27	2	62.10	3	61.83	62.00	-1	794	-0.13%
2021/05/26	1	60.00	4	60.08	60.50	-3	793	-0.38%
2021/05/25	0	0.00	5	58.38	58.40	-5	793	-0.63%
2021/05/24	3	55.30	3	56.63	56.60	0	800	0.00%
2021/05/21	0	0.00	3	55.73	56.50	-3	807	-0.37%
2021/05/20	2	53.60	3	54.03	54.00	-1	810	-0.12%
2021/05/19	5	52.92	0	0.00	53.20	5	816	0.61%
2021/05/18	1	52.10	6	51.00	52.90	-5	824	-0.61%
2021/05/17	6	48.97	0	0.00	48.10	6	814	0.74%
2021/05/14	3	53.57	4	54.48	53.40	-1	803	-0.12%
2021/05/13	7	51.86	0	0.00	51.70	7	794	0.88%
2021/05/12	1	51.30	0	0.00	51.70	1	786	0.13%
2021/05/11	2	56.00	0	0.00	56.80	2	764	0.26%
2021/05/10	8	60.29	0	0.00	60.20	8	752	1.06%
2021/05/07	0	0.00	5	62.08	62.50	-5	755	-0.66%
2021/05/04	0	0.00	4	61.10	61.10	-4	755	-0.53%
2021/05/03	8	62.86	0	0.00	60.40	8	738	1.08%
2021/04/29	4	66.23	2	67.90	66.00	2	733	0.27%
2021/04/28	3	66.43	0	0.00	66.60	3	747	0.40%
2021/04/27	8	67.71	0	0.00	67.30	8	758	1.05%
2021/04/26	1	66.70	0	0.00	66.80	1	755	0.13%
2021/04/23	3	66.80	0	0.00	67.20	3	756	0.40%
2021/04/22	2	68.20	0	0.00	67.50	2	756	0.26%
2021/04/19	2	71.90	0	0.00	71.10	2	772	0.26%
2021/04/16	1	72.10	1	73.30	72.80	0	791	0.00%
2021/04/14	2	69.55	1	68.00	69.50	1	801	0.12%
2021/04/13	3	74.87	0	0.00	73.70	3	794	0.38%
2021/04/12	6	76.03	0	0.00	75.50	6	835	0.72%
2021/04/09	2	77.50	0	0.00	77.50	2	835	0.24%
2021/04/08	0	0.00	10	77.41	77.90	-10	833	-1.20%
2021/04/07	3	75.47	0	0.00	75.60	3	825	0.36%
2021/04/06	4	77.13	0	0.00	77.10	4	819	0.49%
2021/04/01	3	77.83	0	0.00	77.60	3	820	0.37%
2021/03/31	1	78.20	3	78.50	78.50	-2	829	-0.24%
2021/03/30	5	77.16	0	0.00	77.00	5	825	0.61%
2021/03/29	6	77.00	0	0.00	77.00	6	829	0.72%
2021/03/26	6	77.17	0	0.00	77.30	6	835	0.72%
2021/03/24	0	0.00	1	78.00	77.20	-1	839	-0.12%
2021/03/16	3	82.27	0	0.00	81.90	3	906	0.33%
2021/03/12	5	82.60	0	0.00	82.60	5	978	0.51%
2021/03/11	2	82.80	5	82.70	82.60	-3	1,002	-0.30%
2021/03/08	10	80.40	0	0.00	81.00	10	1,088	0.92%
2021/03/05	4	80.23	0	0.00	80.10	4	1,129	0.35%
2021/03/04	9	81.04	0	0.00	80.90	9	1,204	0.75%
2021/03/02	10	82.26	0	0.00	80.70	10	1,368	0.73%
2021/02/26	1	82.00	0	0.00	82.40	1	1,427	0.07%
2021/02/24	2	83.20	2	84.65	81.60	0	1,626	0.00%
2021/02/19	0	0.00	1	82.50	82.60	-1	1,665	-0.06%
2021/02/18	0	0.00	4	80.55	81.20	-4	1,733	-0.23%
2021/02/17	0	0.00	6	76.92	77.20	-6	1,742	-0.34%
2021/02/05	7	75.53	0	0.00	74.60	7	1,752	0.40%
2021/02/03	1	76.10	4	76.80	76.10	-3	1,832	-0.16%
2021/02/01	1	74.10	0	0.00	74.20	1	1,874	0.05%
2021/01/29	4	76.70	0	0.00	75.30	4	1,906	0.21%
2021/01/26	3	75.73	0	0.00	75.10	3	1,948	0.15%
2021/01/21	2	73.95	0	0.00	74.00	2	2,044	0.10%
2021/01/20	0	0.00	0.3	79.00	77.00	-0.3	2,192	-0.01%
2021/01/19	2	81.45	1.1	80.40	80.40	0.9	2,286	0.04%
2021/01/18	2	79.20	1	81.50	80.70	1	2,299	0.04%
2021/01/15	1	81.00	0	0.00	81.10	1	2,352	0.04%
2021/01/14	0	0.00	2	83.25	83.00	-2	2,461	-0.08%
2021/01/13	2	81.65	2	82.40	81.40	0	2,538	0.00%
2021/01/12	2	81.35	1	81.60	80.30	1	2,539	0.04%
2021/01/11	1	82.30	0	0.00	82.70	1	2,545	0.04%
2021/01/08	4	85.90	0	0.00	86.00	4	2,531	0.16%
2021/01/07	3	87.53	0	0.00	87.50	3	2,527	0.12%
2021/01/06	4	89.38	0	0.00	88.20	4	2,538	0.16%
2021/01/05	9	92.08	29	90.98	92.30	-20	2,520	-0.79%
2021/01/04	7	87.50	2	88.50	87.50	5	2,483	0.20%
2020/12/31	5	87.54	0	0.00	86.50	5	2,478	0.20%
2020/12/30	1	86.70	0	0.00	86.60	1	2,478	0.04%
2020/12/25	3	87.93	4	88.23	87.50	-1	2,487	-0.04%
2020/12/24	4	85.68	0	0.00	85.60	4	2,496	0.16%
2020/12/23	3	85.20	0	0.00	85.40	3	2,511	0.12%
2020/12/22	6	85.95	5	85.30	85.20	1	2,529	0.04%
2020/12/21	7	85.69	0	0.00	85.40	7	2,537	0.28%
2020/12/18	5	87.30	0	0.00	87.20	5	2,536	0.20%
2020/12/17	6	87.65	0	0.00	87.60	6	2,541	0.24%
2020/12/16	1	88.50	0	0.00	88.80	1	2,542	0.04%
2020/12/15	3	86.53	0	0.00	86.30	3	2,534	0.12%
2020/12/14	5	87.68	0	0.00	87.90	5	2,528	0.20%
2020/12/11	0	0.00	1	86.10	87.00	-1	2,528	-0.04%
2020/12/10	7	89.84	0	0.00	89.80	7	2,511	0.28%
2020/12/09	9	92.53	0	0.00	91.70	9	2,504	0.36%
2020/12/08	3	94.70	2	96.15	94.30	1	2,471	0.04%
2020/12/07	19	93.76	0	0.00	93.50	19	2,471	0.77%
2020/12/04	2	96.25	0	0.00	95.50	2	2,467	0.08%
2020/12/03	4	96.63	0	0.00	96.30	4	2,469	0.16%
2020/12/02	11	98.19	6	99.47	97.80	5	2,457	0.20%
2020/12/01	2	97.50	0	0.00	97.50	2	2,423	0.08%
2020/11/30	3	99.00	6	99.33	98.10	-3	2,393	-0.13%
2020/11/27	8	98.63	4	98.85	97.90	4	2,329	0.17%
2020/11/26	7	96.09	2	95.70	95.80	5	2,241	0.22%
2020/11/25	17	93.96	1	93.30	93.50	16	2,214	0.72%
2020/11/24	16	94.78	67	95.59	95.60	-51	2,168	-2.35%
2020/11/23	2	90.90	3	90.60	91.00	-1	1,990	-0.05%
2020/11/20	1	89.70	1	89.40	89.30	0	1,985	0.00%
2020/11/19	3	90.77	3	89.60	89.40	0	1,999	0.00%
2020/11/18	3	90.90	7	90.84	90.50	-4	2,034	-0.20%
2020/11/17	7	90.44	11	91.70	90.10	-4	2,117	-0.19%
2020/11/12	15	89.40	0	0.00	88.90	15	2,061	0.73%
2020/11/11	8	89.10	15	90.27	91.00	-7	2,066	-0.34%
2020/11/10	7	88.81	0	0.00	88.20	7	2,021	0.35%
2020/11/09	1	89.40	0	0.00	88.60	1	2,007	0.05%
2020/11/06	16	88.94	15	89.83	89.50	1	2,005	0.05%
2020/11/05	10	87.45	13	88.25	87.20	-3	1,980	-0.15%
2020/11/04	7	88.36	5	88.90	88.60	2	1,972	0.10%
2020/11/03	10	88.20	6	89.40	88.00	4	1,970	0.20%
2020/11/02	0	0.00	1	87.00	86.30	-1	1,976	-0.05%
2020/10/30	24	88.84	13	89.80	86.60	11	1,991	0.55%
2020/10/29	14	87.16	14	87.89	87.40	0	1,963	0.00%
2020/10/28	35	91.66	33	90.75	89.80	2	1,959	0.10%
2020/10/27	1	90.50	16	91.10	92.60	-15	1,815	-0.83%
2020/10/23	15	87.27	0.1	87.70	86.40	14.9	1,761	0.84%
2020/10/21	2	87.45	13	87.75	91.50	-11	1,649	-0.67%
2020/10/15	0	0.00	16	82.00	81.90	-16	1,662	-0.96%
2020/10/13	1	77.70	0	0.00	78.70	1	1,753	0.06%
2020/10/12	15	80.30	0	0.00	79.80	15	1,803	0.83%
2020/10/08	1	83.20	0	0.00	82.70	1	1,849	0.05%
2020/10/06	7	83.57	0	0.00	83.50	7	2,088	0.34%
2020/09/29	1	84.80	0	0.00	83.10	1	2,575	0.04%
2020/09/28	0.5	81.10	0.1	81.10	81.20	0.4	2,655	0.01%
2020/09/24	0	0.00	1	81.50	81.50	-1	2,683	-0.04%
2020/09/14	1	88.10	0	0.00	87.90	1	2,854	0.04%
2020/09/11	0	0.00	1	84.00	84.30	-1	2,881	-0.03%
2020/09/08	0	0.00	1	82.90	84.00	-1	2,880	-0.03%
2020/09/03	0	0.00	2	91.85	90.90	-2	2,896	-0.07%
2020/09/02	2	89.60	0	0.00	90.20	2	2,901	0.07%
2020/08/31	1	90.80	1	93.70	91.80	0	2,966	0.00%
2020/08/28	2	102.00	1	102.00	102.50	1	2,950	0.03%
2020/08/27	0	0.00	6	101.00	100.00	-6	2,950	-0.20%
2020/08/26	1	100.50	0	0.00	100.00	1	2,986	0.03%
2020/08/25	5	98.50	0	0.00	99.30	5	3,002	0.17%
2020/08/24	0	0.00	2	101.50	100.00	-2	2,985	-0.07%
2020/08/21	3	99.60	16	101.50	99.00	-13	2,948	-0.44%
2020/08/19	0	0.00	1	124.50	122.00	-1	2,890	-0.03%
2020/08/18	5	124.30	0	0.00	124.00	5	2,890	0.17%
2020/08/17	0	0.00	7	127.36	127.00	-7	2,886	-0.24%
2020/08/14	0	0.00	10	123.00	124.00	-10	2,891	-0.35%
2020/08/12	1	122.00	1	124.00	125.50	0	2,966	0.00%
2020/08/11	5	123.50	0	0.00	123.00	5	2,976	0.17%
2020/08/10	5	123.50	0	0.00	123.00	5	2,988	0.17%
2020/08/05	6	128.42	7.1	127.80	127.50	-1.1	2,999	-0.04%
2020/08/04	2	130.25	0	0.00	130.00	2	3,005	0.07%
2020/08/03	1	130.50	3	130.33	126.00	-2	2,984	-0.07%
2020/07/31	3	127.17	1	127.50	128.00	2	2,971	0.07%
2020/07/30	5	126.10	8	127.94	127.50	-3	2,976	-0.10%
2020/07/28	7	119.93	0	0.00	118.50	7	3,108	0.23%
2020/07/24	4	125.63	0	0.00	121.50	4	3,269	0.12%
2020/07/23	2	128.00	0	0.00	127.50	2	3,295	0.06%
2020/07/22	3	129.67	1	128.50	128.00	2	3,290	0.06%
2020/07/21	2	128.50	0	0.00	128.00	2	3,273	0.06%
2020/07/20	10	126.50	1	126.00	128.00	9	3,256	0.28%
2020/07/17	0	0.00	5	132.20	130.00	-5	3,238	-0.15%
2020/07/16	25	137.10	26	136.85	136.50	-1	3,206	-0.03%
2020/07/15	11	137.68	7	136.71	137.00	4	3,169	0.13%
2020/07/14	9	136.94	13	137.92	134.00	-4	3,153	-0.13%
2020/07/13	18	142.58	12	142.00	140.00	6	3,100	0.19%
2020/07/10	34	138.09	138	136.07	139.00	-104	2,981	-3.49%	大賣/鉅額交易
2020/07/09	39	129.31	151	131.11	135.00	-112	2,772	-4.04%	大賣/鉅額交易
2020/07/08	200	125.35	2	123.00	125.50	198	2,593	7.64%	大買/鉅額交易
2020/07/07	36	123.50	14	124.93	122.00	22	2,561	0.86%
2020/07/06	22	122.95	0	0.00	122.00	22	2,554	0.86%
2020/07/03	1	120.00	1	118.50	118.50	0	2,641	0.00%
2020/07/02	0	0.00	10	121.00	120.50	-10	2,663	-0.38%
2020/07/01	0	0.00	5	121.00	117.50	-5	2,642	-0.19%
2020/06/16	10	111.50	5	110.00	113.00	5	2,838	0.18%
2020/06/11	5	114.00	0	0.00	113.50	5	2,922	0.17%
2020/06/09	0	0.00	10	120.50	120.00	-10	2,968	-0.34%
2020/06/08	10	123.00	0	0.00	121.00	10	3,015	0.33%
2020/06/05	5	125.10	5	126.50	123.50	0	3,019	0.00%
2020/05/26	1	121.00	1	125.00	120.50	0	3,034	0.00%
2020/05/21	12	121.92	15	121.00	121.00	-3	3,010	-0.10%
2020/05/20	1	121.50	0	0.00	117.00	1	2,981	0.03%
2020/05/19	1	117.00	1	118.50	119.50	0	2,970	0.00%
2020/05/14	2	121.50	0	0.00	118.00	2	3,077	0.06%
2020/05/07	1	124.50	1	123.50	124.00	0	3,261	0.00%
2020/05/06	5	125.00	1	123.00	123.00	4	3,265	0.12%
2020/05/05	6	130.75	5	126.20	125.50	1	3,278	0.03%
2020/05/04	1	126.50	3	123.33	126.00	-2	3,206	-0.06%
2020/04/30	2	128.50	6	125.42	128.50	-4	3,150	-0.13%
2020/04/29	6	118.75	6	116.50	117.00	0	3,053	0.00%
2020/04/28	2	117.50	11	116.95	116.50	-9	3,075	-0.29%
2020/04/27	8	112.00	1	112.00	112.50	7	3,037	0.23%
2020/04/23	2	114.00	0	0.00	111.50	2	3,018	0.07%
2020/04/21	3	116.17	4	112.13	110.00	-1	3,019	-0.03%
2020/04/20	1	114.50	1	114.50	115.00	0	3,011	0.00%
2020/04/16	1	115.50	1	115.50	114.50	0	3,047	0.00%
2020/04/15	6	113.50	0	0.00	114.50	6	3,042	0.20%
2020/04/09	3	116.33	14	113.11	112.00	-11	3,091	-0.36%
2020/04/08	16	109.97	7	111.50	112.00	9	3,033	0.30%
2020/04/07	2	103.00	0	0.00	104.00	2	2,984	0.07%
2020/03/31	5	102.00	0	0.00	98.00	5	3,053	0.16%
2020/03/30	0	0.00	5	95.70	97.00	-5	3,025	-0.17%
2020/03/27	18	99.60	23	96.92	94.50	-5	3,025	-0.17%
2020/03/25	2	91.50	1	91.90	92.40	1	2,958	0.03%
2020/03/20	0	0.00	15	84.60	85.50	-15	2,987	-0.50%
2020/03/18	2	91.95	2	89.60	89.30	0	2,982	0.00%
2020/03/17	1	88.10	2	96.70	88.10	-1	2,957	-0.03%
2020/03/16	0	0.00	1	98.20	97.70	-1	2,934	-0.03%
2020/03/12	1	122.00	0	0.00	118.00	1	2,932	0.03%
2020/03/10	1	138.00	3	132.50	138.50	-2	2,906	-0.07%
2020/03/09	1	135.00	0	0.00	133.00	1	2,898	0.03%
2020/03/06	0	0.00	1	139.50	140.00	-1	2,915	-0.03%
2020/03/05	2	140.50	0	0.00	143.00	2	2,941	0.07%
2020/03/04	1	139.50	0	0.00	140.00	1	2,960	0.03%
2020/03/03	1.1	140.09	2	142.75	140.00	-0.9	2,977	-0.03%
2020/03/02	1	136.50	7	132.64	137.50	-6	2,953	-0.20%
2020/02/27	19	140.58	10.1	141.44	134.00	8.9	2,944	0.30%
2020/02/26	2	147.00	2	148.00	147.00	0	2,888	0.00%
2020/02/25	2	142.50	0	0.00	148.00	2	2,905	0.07%
2020/02/24	4	145.13	0	0.00	146.50	4	2,957	0.14%
2020/02/21	4	148.50	4	149.75	148.50	0	3,071	0.00%
2020/02/20	7	152.14	10	151.00	150.00	-3	3,273	-0.09%
2020/02/18	2	152.75	0	0.00	150.00	2	3,318	0.06%
2020/02/17	7	154.00	4	154.25	152.50	3	3,354	0.09%
2020/02/14	1	148.50	10	154.55	156.50	-9	3,276	-0.27%
2020/02/13	1	145.50	0	0.00	142.50	1	3,117	0.03%
2020/02/12	6	145.33	5	144.50	144.50	1	3,137	0.03%
2020/02/07	3	136.67	1	136.00	136.50	2	3,334	0.06%
2020/02/06	2	138.50	6	138.92	140.00	-4	3,373	-0.12%
2020/02/04	2.1	135.57	0	0.00	136.50	2.1	3,430	0.06%
2020/01/31	1	132.00	3	134.50	134.50	-2	3,435	-0.06%
2020/01/30	6.2	143.65	1	145.50	143.00	5.2	3,504	0.15%
2020/01/20	2	158.50	0	0.00	158.50	2	3,662	0.05%
2020/01/17	1	158.50	0	0.00	158.00	1	3,732	0.03%
2020/01/15	1	158.50	2	158.50	158.50	-1	4,035	-0.02%
2020/01/14	1.1	155.09	1	158.50	155.50	0.1	4,339	0.00%
2020/01/13	8	157.31	9	159.56	157.00	-1	4,409	-0.02%
2020/01/10	3	154.17	1	153.50	153.50	2	4,410	0.05%
2020/01/09	5	158.10	0	0.00	157.00	5	4,423	0.11%
2020/01/08	1	155.50	4	157.75	155.50	-3	4,466	-0.07%
2020/01/07	5	158.20	3	158.33	158.00	2	4,494	0.04%
2020/01/06	2	169.00	2	169.00	167.50	0	4,507	0.00%
2020/01/03	1	174.00	0	0.00	172.00	1	4,537	0.02%
2020/01/02	0	0.00	3	176.33	174.50	-3	4,608	-0.07%
2019/12/31	5	177.80	5	176.50	175.50	0	4,676	0.00%
2019/12/30	4	175.38	12	174.46	178.00	-8	4,668	-0.17%
2019/12/27	6	167.75	4	169.38	168.00	2	4,575	0.04%
2019/12/26	17	166.03	17	164.06	166.00	0	4,586	0.00%
2019/12/25	4	168.50	2	169.25	166.50	2	4,599	0.04%
2019/12/24	1	166.50	2	167.25	166.50	-1	4,654	-0.02%
2019/12/23	0.1	170.00	0	0.00	170.00	0.1	4,694	0.00%
2019/12/20	0	0.00	2	175.50	173.00	-2	4,753	-0.04%
2019/12/19	0.1	174.00	9	175.56	174.00	-8.9	4,904	-0.18%
2019/12/18	5	178.00	5	177.50	174.50	0	4,899	0.00%
2019/12/17	2	175.75	2	177.25	177.00	0	4,897	0.00%
2019/12/16	3	171.83	14	173.50	174.50	-11	4,924	-0.22%
2019/12/13	0.1	168.50	0	0.00	168.50	0.1	4,909	0.00%
2019/12/12	2	171.00	7	171.29	169.50	-5	4,931	-0.10%
2019/12/11	2	173.00	4	170.75	169.50	-2	5,026	-0.04%
2019/12/10	5	170.90	5	172.50	172.50	0	5,130	0.00%
2019/12/09	6	169.50	0	0.00	168.50	6	5,194	0.12%
2019/12/06	1.1	171.23	0	0.00	168.00	1.1	5,392	0.02%
2019/12/05	4	169.00	2	169.75	170.50	2	5,436	0.04%
2019/12/04	3.1	167.02	3	165.00	167.50	0.1	5,521	0.00%
2019/12/03	1	167.50	1	167.50	166.50	0	5,579	0.00%
2019/12/02	7.1	166.01	0	0.00	166.50	7.1	5,669	0.13%
2019/11/29	0	0.00	2	170.00	170.00	-2	5,910	-0.03%
2019/11/28	5	175.00	3	178.33	175.00	2	6,009	0.03%
2019/11/27	0	0.00	2.1	176.86	174.00	-2.1	6,080	-0.03%
2019/11/26	3.2	176.32	0	0.00	176.50	3.2	6,067	0.05%
2019/11/25	1	175.50	1	174.00	174.00	0	6,050	0.00%
2019/11/22	2.2	171.50	0	0.00	171.50	2.2	6,041	0.04%
2019/11/21	2	171.25	8	172.25	174.00	-6	6,041	-0.10%
2019/11/20	7.1	174.73	8	173.13	171.00	-0.9	6,039	-0.01%
2019/11/19	17.1	175.49	9	176.33	179.00	8.1	5,989	0.14%
2019/11/18	1	187.00	0	0.00	187.00	1	5,801	0.02%
2019/11/15	4	187.00	12	187.92	188.50	-8	5,855	-0.14%
2019/11/14	23.3	176.08	15	178.67	181.50	8.3	5,852	0.14%
2019/11/13	0	0.00	2	184.50	184.50	-2	5,778	-0.03%
2019/11/12	2	185.00	14	184.11	185.00	-12	5,781	-0.21%
2019/11/11	0	0.00	1	180.50	182.00	-1	5,786	-0.02%
2019/11/08	6	184.58	5	189.50	184.00	1	5,776	0.02%
2019/11/07	50.1	180.12	21	182.02	185.00	29.1	5,734	0.51%
2019/11/06	6	188.92	1	188.50	187.50	5	5,655	0.09%
2019/11/05	10	194.50	36	195.51	194.50	-26	5,610	-0.46%
2019/11/04	2	196.00	1	194.50	196.50	1	5,611	0.02%
2019/11/01	0	0.00	0	196.50	196.50	0	5,604	0.00%
2019/10/31	0.2	189.00	0	0.00	190.50	0.2	5,581	0.00%
2019/10/30	10	191.15	2	190.25	195.00	8	5,531	0.14%
2019/10/29	4	190.13	5	196.70	191.50	-1	5,533	-0.02%
2019/10/28	3	196.17	17	198.44	193.00	-14	5,479	-0.26%
2019/10/25	4	195.00	4	193.50	195.00	0	5,349	0.00%
2019/10/23	4	197.75	2	197.75	194.00	2	5,301	0.04%
2019/10/22	2	185.00	2	188.25	196.50	0	5,123	0.00%
2019/10/21	1	182.00	6	178.92	179.00	-5	4,857	-0.10%
2019/10/18	6	178.58	4	177.63	176.00	2	4,836	0.04%
2019/10/17	0	0.00	1	178.00	178.00	-1	4,796	-0.02%
2019/10/16	3	173.33	0	0.00	174.00	3	4,810	0.06%
2019/10/15	1	177.50	0	0.00	175.50	1	4,806	0.02%
2019/10/14	4	176.63	4	178.75	179.50	0	4,817	0.00%
2019/10/09	3.7	174.36	2	173.50	173.00	1.7	4,832	0.03%
2019/10/08	0	0.00	6	178.25	173.50	-6	4,913	-0.12%
2019/10/07	1	176.50	3	174.83	173.00	-2	4,865	-0.04%
2019/10/04	1	170.00	1	170.00	169.00	0	4,863	0.00%
2019/10/03	0	0.00	1	168.50	168.00	-1	4,953	-0.02%
2019/10/02	2	165.75	2	167.25	166.50	0	5,106	0.00%
2019/10/01	2	163.75	0	0.00	164.50	2	5,130	0.04%
2019/09/27	3	166.50	2	165.00	163.50	1	5,193	0.02%
2019/09/26	7	171.29	2	177.25	171.00	5	5,321	0.09%
2019/09/25	5	175.30	3	176.50	175.50	2	5,512	0.04%
2019/09/24	5	178.70	13.1	178.47	180.50	-8.1	5,552	-0.15%
2019/09/20	1	171.50	0	0.00	170.50	1	5,540	0.02%
2019/09/19	12	171.17	11	174.64	170.50	1	5,627	0.02%
2019/09/18	5	178.00	5	179.00	175.00	0	5,643	0.00%
2019/09/17	3	174.33	0	0.00	176.00	3	5,776	0.05%
2019/09/16	19	177.95	16	176.25	175.50	3	5,984	0.05%
2019/09/12	6	176.92	7	179.07	175.00	-1	6,008	-0.02%
2019/09/11	4	174.00	5	177.30	176.50	-1	5,898	-0.02%
2019/09/10	5	174.30	7	176.29	171.00	-2	5,822	-0.03%
2019/09/09	0	0.00	1	171.00	173.00	-1	5,611	-0.02%
2019/09/06	3	166.17	41	167.01	166.50	-38	5,524	-0.69%
2019/09/05	46	172.12	2	173.00	171.00	44	5,439	0.81%
2019/09/04	2	177.50	1	175.00	175.00	1	5,365	0.02%
2019/09/03	6	175.00	4	172.75	171.50	2	5,263	0.04%
2019/09/02	2	165.50	5	166.50	171.50	-3	5,011	-0.06%
2019/08/30	8	152.63	9	155.11	156.00	-1	4,977	-0.02%
2019/08/28	3	144.33	3	143.83	144.00	0	4,898	0.00%
2019/08/26	2	143.00	2	143.00	143.00	0	5,023	0.00%
2019/08/23	13	150.62	11	149.64	149.50	2	5,007	0.04%
2019/08/22	25	158.50	11	158.23	156.00	14	4,964	0.28%
2019/08/21	2	155.00	10	156.50	155.00	-8	4,919	-0.16%
2019/08/20	5	156.70	4	158.50	156.00	1	4,926	0.02%
2019/08/19	1	148.00	7	149.71	152.50	-6	4,892	-0.12%
2019/08/15	1	140.50	0	0.00	145.00	1	5,060	0.02%
2019/08/14	1	145.00	1	149.50	145.00	0	5,128	0.00%
2019/08/12	0	0.00	2	146.00	145.00	-2	5,192	-0.04%
2019/08/08	1	145.00	4	147.00	146.50	-3	5,320	-0.06%
2019/08/07	9	139.28	2	138.00	137.50	7	5,285	0.13%
2019/08/06	24	136.02	20	137.08	140.00	4	5,281	0.08%
2019/08/05	11	137.77	10	140.75	135.50	1	5,243	0.02%
2019/08/02	3	144.83	3	144.83	144.00	0	5,216	0.00%
2019/08/01	6	150.33	0	0.00	150.00	6	5,217	0.12%
2019/07/31	6	149.83	3	151.33	150.00	3	5,220	0.06%
2019/07/30	6	152.00	21	148.02	147.00	-15	5,179	-0.29%
2019/07/29	7	163.00	3	162.83	162.00	4	5,102	0.08%
2019/07/26	9	176.00	1	176.50	176.50	8	5,062	0.16%
2019/07/25	21	172.19	2	175.00	175.00	19	5,026	0.38%
2019/07/23	1	169.50	18	173.83	169.50	-17	4,940	-0.34%
2019/07/22	5	169.40	3	170.33	170.50	2	4,891	0.04%
2019/07/19	7	162.00	3	162.33	162.00	4	4,827	0.08%
2019/07/18	11	161.27	9	163.11	160.00	2	4,866	0.04%
2019/07/17	11	170.05	3	168.33	167.00	8	4,839	0.17%
2019/07/16	2	169.75	18	166.89	167.50	-16	4,821	-0.33%
2019/07/15	18	164.97	54	166.98	165.00	-36	4,808	-0.75%
2019/07/12	29	173.48	50	174.17	170.00	-21	4,776	-0.44%
2019/07/11	6	169.33	1	169.00	171.00	5	4,662	0.11%
2019/07/10	11	168.50	8	168.94	170.00	3	4,610	0.07%
2019/07/09	19	169.32	19	171.84	172.50	0	4,548	0.00%
2019/07/08	22	176.73	81	172.12	169.50	-59	4,414	-1.34%
2019/07/05	3	186.67	6	186.25	188.00	-3	4,277	-0.07%
2019/07/04	48	185.82	50	188.87	185.50	-2	4,261	-0.05%
2019/07/03	63	185.30	12	183.63	188.50	51	4,188	1.22%
2019/07/02	72	182.58	66	183.02	183.00	6	4,019	0.15%
2019/07/01	53	169.42	10	170.15	173.00	43	3,815	1.13%
2019/06/28	2	159.25	10	158.00	157.50	-8	3,804	-0.21%
2019/06/27	4	158.50	56	155.88	162.00	-52	3,855	-1.35%
2019/06/26	58	154.41	10	154.10	155.00	48	3,811	1.26%
2019/06/25	39	155.69	1	154.00	152.50	38	3,751	1.01%
2019/06/24	14	156.14	14	153.04	159.00	0	3,816	0.00%
2019/06/21	5	150.40	4	151.63	148.50	1	3,871	0.03%
2019/06/20	0	0.00	3	137.67	144.00	-3	3,810	-0.08%
2019/06/19	0	0.00	9	132.06	131.00	-9	3,820	-0.24%
2019/06/18	5	130.00	4	130.00	129.00	1	3,803	0.03%
2019/06/17	0	0.00	1	124.50	127.50	-1	3,762	-0.03%
2019/06/06	5	122.00	2	126.25	122.50	3	3,831	0.08%
2019/06/04	2	136.00	71	135.76	136.00	-69	3,731	-1.85%
2019/06/03	10	137.15	11	137.05	137.00	-1	3,732	-0.03%
2019/05/31	34	142.60	25	142.52	140.50	9	3,735	0.24%
2019/05/29	20	138.00	20	139.00	136.50	0	3,629	0.00%
2019/05/28	3	136.17	2	135.50	138.00	1	3,654	0.03%
2019/05/27	3	138.83	2	140.00	137.50	1	3,633	0.03%
2019/05/24	21	141.36	10	142.00	137.00	11	3,618	0.30%
2019/05/23	57	137.52	49	138.10	142.00	8	3,580	0.22%
2019/05/22	124	142.29	82	142.87	134.50	42	3,579	1.17%	大買/
2019/05/21	50	136.60	52	137.50	140.00	-2	3,466	-0.06%
2019/05/17	1	135.50	1	132.00	132.00	0	3,379	0.00%
2019/05/16	1	133.00	2	134.25	133.00	-1	3,300	-0.03%
2019/05/15	1	128.00	2	126.75	126.50	-1	3,204	-0.03%
2019/05/13	10	126.00	10	127.50	123.50	0	3,265	0.00%
2019/05/10	0	0.00	2	133.00	132.00	-2	3,303	-0.06%
2019/05/09	15	129.83	14	130.50	129.00	1	3,318	0.03%
2019/05/08	0	0.00	1	135.50	136.50	-1	3,383	-0.03%
2019/05/06	1	130.50	0	0.00	129.50	1	3,417	0.03%
2019/05/02	0	0.00	1	136.00	136.50	-1	3,395	-0.03%
2019/04/30	1	130.00	3.2	130.13	131.50	-2.2	3,390	-0.06%
2019/04/25	1	139.00	0	0.00	139.50	1	3,382	0.03%
2019/04/24	4	142.00	1	143.50	140.00	3	3,372	0.09%
2019/04/19	3	144.33	2	143.75	143.00	1	3,268	0.03%
2019/04/18	2	148.25	3	145.67	144.00	-1	3,275	-0.03%
2019/04/16	1	144.50	0	0.00	142.50	1	3,232	0.03%
2019/04/12	1	143.50	0	0.00	138.00	1	3,260	0.03%
2019/04/11	1	144.00	1	149.50	142.00	0	3,311	0.00%
2019/04/10	13	146.88	12	147.50	148.00	1	3,267	0.03%
2019/04/08	0	0.00	1	152.50	150.00	-1	3,200	-0.03%
2019/04/03	7	156.36	32	157.94	154.00	-25	3,174	-0.79%
2019/04/02	66	158.64	85	157.97	156.00	-19	3,140	-0.61%
2019/04/01	3	156.33	1	157.00	157.50	2	3,049	0.07%
2019/03/29	53	154.19	2	155.00	149.00	51	2,947	1.73%
2019/03/28	19	148.29	19	149.18	150.50	0	2,914	0.00%
2019/03/27	3	151.17	5	150.90	150.50	-2	2,876	-0.07%
2019/03/26	6	146.33	10	147.75	148.00	-4	2,735	-0.15%
2019/03/25	17	138.82	11	139.91	139.00	6	2,538	0.24%
2019/03/22	4	135.38	5	133.90	136.00	-1	2,429	-0.04%
2019/03/21	0	0.00	1	124.50	124.00	-1	2,350	-0.04%
2019/03/19	0	0.00	1	127.00	126.00	-1	2,433	-0.04%
2019/03/18	1	130.50	0	0.00	125.50	1	2,516	0.04%
2019/03/15	1	126.00	3	125.67	128.00	-2	2,512	-0.08%
2019/03/14	10	128.00	10	125.50	124.50	0	2,535	0.00%
2019/03/12	1	121.00	1	123.50	121.00	0	2,634	0.00%
2019/03/11	1	119.50	0	0.00	119.00	1	2,685	0.04%
2019/03/07	1	115.50	2	117.50	115.00	-1	2,842	-0.04%
2019/03/06	1	120.50	1	119.00	120.50	0	2,940	0.00%
2019/02/27	10	115.50	12	118.54	114.00	-2	3,016	-0.07%
2019/02/22	1	128.00	0	0.00	128.50	1	3,022	0.03%
2019/02/21	8	131.50	9	130.83	127.00	-1	3,029	-0.03%
2019/02/20	1	124.00	1	128.00	123.00	0	2,955	0.00%
2019/02/18	1	126.50	0	0.00	124.50	1	3,032	0.03%
2019/02/14	2	125.25	1	127.00	124.50	1	3,036	0.03%
2019/02/13	1	127.00	3	122.83	122.50	-2	2,997	-0.07%
2019/02/12	1	122.50	0	0.00	124.00	1	2,975	0.03%
2019/02/11	18	119.00	15	116.50	116.50	3	2,933	0.10%
2019/01/30	1	116.00	1	117.00	116.00	0	2,938	0.00%
2019/01/29	4	119.00	8	117.25	116.50	-4	2,948	-0.14%
2019/01/28	3	116.50	0	0.00	118.50	3	2,874	0.10%
2019/01/25	0	0.00	3	107.50	108.00	-3	2,921	-0.10%
2019/01/24	0	0.00	2	106.50	105.50	-2	2,938	-0.07%
2019/01/18	0	0.00	1	107.50	107.00	-1	3,088	-0.03%
2019/01/17	0	0.00	2	103.50	104.00	-2	3,074	-0.07%
2019/01/14	1	103.00	1	103.50	102.50	0	3,110	0.00%
2019/01/11	3	107.50	1	106.50	105.50	2	3,106	0.06%
2019/01/10	1	106.00	4	106.63	106.00	-3	3,080	-0.10%
2019/01/09	1	100.50	1	101.50	100.00	0	3,032	0.00%
2019/01/08	1	100.50	1	101.50	98.50	0	3,020	0.00%
2019/01/07	10	102.25	5	101.10	102.50	5	3,009	0.17%
2019/01/04	1	95.60	1	96.00	95.60	0	3,036	0.00%
2019/01/03	0	0.00	3	94.43	96.20	-3	3,010	-0.10%
2019/01/02	2	99.05	2	99.95	98.90	0	3,013	0.00%
2018/12/28	1	100.50	0	0.00	98.40	1	3,046	0.03%
2018/12/27	2	100.75	2	101.25	100.00	0	3,065	0.00%
2018/12/26	2	100.75	1	102.00	97.50	1	3,051	0.03%
2018/12/25	1	100.50	1	101.00	100.00	0	3,040	0.00%
2018/12/24	0	0.00	1	102.00	104.00	-1	3,022	-0.03%
2018/12/22	1	102.50	0	0.00	101.00	1	3,021	0.03%
2018/12/19	24	107.54	21	107.50	107.00	3	2,932	0.10%
2018/12/18	2	110.00	1	110.00	109.00	1	2,911	0.03%
2018/12/17	15	108.00	15	107.50	107.50	0	2,872	0.00%
2018/12/13	3	118.17	3	116.67	118.00	0	2,745	0.00%
2018/12/12	1	120.00	0	0.00	119.50	1	2,719	0.04%
2018/12/11	3	115.00	2	115.25	117.50	1	2,670	0.04%
2018/12/06	1	131.50	1	138.00	131.50	0	2,593	0.00%
2018/12/05	2	146.50	2	148.00	145.50	0	2,530	0.00%
2018/12/04	6	162.17	0	0.00	157.00	6	2,478	0.24%
2018/12/03	5	161.60	5	161.00	159.50	0	2,425	0.00%
2018/11/30	10	156.45	9	157.78	155.00	1	2,373	0.04%
2018/11/29	4	158.50	5	157.60	161.50	-1	2,337	-0.04%
2018/11/28	4	149.50	3	148.17	147.00	1	2,284	0.04%
2018/11/23	0	0.00	1	143.00	137.00	-1	2,183	-0.05%
2018/11/22	7	141.71	6	141.08	140.50	1	2,178	0.05%
2018/11/21	0	0.00	1	138.50	142.00	-1	2,201	-0.05%
2018/11/20	0	0.00	1	142.00	142.00	-1	2,174	-0.05%
2018/11/19	1	146.00	0	0.00	146.00	1	2,161	0.05%
2018/11/15	2	130.00	3	131.00	134.00	-1	2,146	-0.05%
2018/11/12	1	120.00	1	121.50	120.00	0	2,098	0.00%
2018/11/09	1	124.00	0	0.00	126.00	1	2,085	0.05%
2018/11/08	3	124.50	3	125.67	121.50	0	2,090	0.00%
2018/11/07	0	0.00	0.1	125.00	126.00	-0.1	2,100	0.00%
2018/11/05	2	134.25	2	135.25	135.50	0	2,018	0.00%
2018/11/02	16	131.22	16	131.53	128.00	0	2,006	0.00%
2018/11/01	0	0.00	1	125.50	128.50	-1	1,916	-0.05%
2018/10/29	1	115.00	0	0.00	120.00	1	1,813	0.06%
2018/10/16	1	141.00	1	146.00	143.00	0	1,748	0.00%
2018/10/08	3	181.33	1	190.50	180.50	2	1,640	0.12%
2018/10/05	4	200.75	1	203.00	200.50	3	1,634	0.18%
2018/09/20	3	227.33	1	233.50	231.00	2	1,670	0.12%
2018/09/14	3	247.17	3	243.67	251.50	0	1,663	0.00%
2018/09/13	3	233.50	1	234.50	235.00	2	1,659	0.12%
2018/09/12	1	245.50	1	253.50	245.50	0	1,640	0.00%
2018/09/11	1	262.50	1	259.50	262.50	0	1,654	0.00%
2018/09/10	2	253.00	2	263.00	253.00	0	1,659	0.00%
2018/09/07	2	266.00	100	277.81	270.00	-98	1,655	-5.92%
2018/09/06	2	281.50	3	280.83	280.00	-1	1,678	-0.06%
2018/09/05	1	292.00	10	291.00	291.00	-9	1,673	-0.54%
2018/09/04	14	285.71	6	281.25	286.00	8	1,641	0.49%
2018/09/03	1	263.50	2	266.00	263.50	-1	1,617	-0.06%
2018/08/31	25	278.02	6.1	277.46	275.00	18.9	1,641	1.15%
2018/08/30	10	273.65	0	0.00	271.50	10	1,726	0.58%
2018/08/29	41	278.72	1	278.50	272.50	40	1,836	2.18%
2018/08/28	36	277.89	6	277.75	274.00	30	1,909	1.57%
2018/08/27	2	262.25	1	259.00	263.00	1	1,852	0.05%
2018/08/24	1	261.50	1.1	251.82	261.50	-0.1	1,842	-0.01%
2018/08/23	2	257.00	2	263.00	256.00	0	1,834	0.00%
2018/08/22	6	253.00	7	250.29	258.50	-1	1,793	-0.06%
2018/08/21	1	235.00	3	236.67	235.00	-2	1,734	-0.12%
2018/08/20	1	227.50	1	231.00	229.00	0	1,732	0.00%
2018/08/17	3	230.17	1	235.00	229.50	2	1,779	0.11%
2018/08/15	4	229.63	4	229.50	227.00	0	1,838	0.00%
2018/08/14	6	227.75	1	232.00	228.00	5	1,905	0.26%
2018/08/13	1	250.00	1	241.00	245.50	0	1,874	0.00%
2018/08/10	1	267.50	1	268.50	266.00	0	1,864	0.00%
2018/08/09	2	275.50	1	274.00	274.50	1	1,887	0.05%
2018/08/08	1	285.50	1	289.50	285.00	0	1,867	0.00%
2018/08/07	1	290.00	2	289.00	290.00	-1	1,880	-0.05%
2018/08/06	3	289.00	3	290.17	291.50	0	1,894	0.00%
2018/08/02	0	0.00	1	277.00	277.00	-1	1,893	-0.05%
2018/08/01	0	0.00	1	282.00	282.00	-1	1,900	-0.05%
2018/07/31	3	276.67	2	271.00	277.50	1	1,904	0.05%
2018/07/30	1	279.00	0	0.00	268.50	1	1,935	0.05%
2018/07/27	1	276.50	1	276.00	275.00	0	1,926	0.00%
2018/07/25	1	291.00	0	0.00	290.00	1	1,912	0.05%
2018/07/23	3	299.50	2	300.75	300.50	1	1,916	0.05%
2018/07/20	6	308.42	6	308.50	309.00	0	1,912	0.00%
2018/07/19	1	306.00	1	299.00	299.00	0	1,915	0.00%
2018/07/17	3	311.33	2	305.00	306.00	1	1,961	0.05%
2018/07/16	4	313.88	4	309.63	305.50	0	1,958	0.00%
2018/07/13	3	304.33	3	314.00	315.00	0	1,961	0.00%
2018/07/10	0	0.00	3	296.00	293.50	-3	2,013	-0.15%
2018/07/09	1	293.50	1	292.00	293.50	0	2,043	0.00%
2018/07/06	3	291.00	1	285.50	295.00	2	2,079	0.10%
2018/07/05	1	278.00	1	298.00	278.00	0	2,074	0.00%
2018/07/04	1	299.00	1	302.50	299.00	0	2,081	0.00%
2018/07/03	7	303.43	6	302.33	300.00	1	2,080	0.05%
2018/07/02	1	292.50	1	301.00	292.50	0	2,063	0.00%
2018/06/29	2	293.00	2	292.25	293.00	0	2,070	0.00%
2018/06/27	3	298.17	3	302.17	291.50	0	2,083	0.00%
2018/06/26	2	290.00	2	285.50	290.00	0	2,100	0.00%
2018/06/25	1	290.00	1	302.50	290.00	0	2,203	0.00%
2018/06/22	1	303.50	1	299.00	303.50	0	2,255	0.00%
2018/06/21	1	305.50	1	314.00	305.50	0	2,274	0.00%
2018/06/19	2	348.50	2	346.25	344.00	0	2,321	0.00%
2018/06/15	1	347.50	2	348.50	348.00	-1	2,330	-0.04%
2018/06/14	5	353.20	6	351.50	346.00	-1	2,361	-0.04%
2018/06/12	2	356.00	3	351.00	342.00	-1	2,440	-0.04%
2018/06/11	0	0.00	20	338.00	356.00	-20	2,508	-0.80%
2018/06/08	3	350.83	3	349.17	342.50	0	2,630	0.00%
2018/06/07	7	346.64	5	352.40	345.00	2	2,737	0.07%
2018/06/06	7	340.21	9	341.00	332.00	-2	2,719	-0.07%
2018/06/05	5	317.10	5.1	320.20	330.00	-0.1	2,665	0.00%
2018/05/25	6	315.25	5	313.00	306.00	1	2,805	0.04%
2018/05/24	5	308.50	6	307.08	304.00	-1	2,811	-0.04%
2018/05/23	4	307.25	8	308.06	301.00	-4	2,804	-0.14%
2018/05/22	7	299.57	4	303.63	305.00	3	2,797	0.11%
2018/05/16	1	272.00	0	0.00	274.00	1	2,770	0.04%
2018/05/11	3	266.17	4	268.75	274.00	-1	2,875	-0.03%
2018/05/10	0	0.00	1	272.00	264.00	-1	3,018	-0.03%
2018/05/09	1	268.00	1	277.00	268.00	0	3,116	0.00%
2018/05/08	1	283.00	0	0.00	272.50	1	3,135	0.03%
2018/05/07	1	280.00	5	281.30	280.00	-4	3,210	-0.12%
2018/05/04	3	271.33	1	271.00	272.50	2	3,198	0.06%
2018/04/30	2	261.50	2	257.75	260.50	0	3,276	0.00%
2018/04/26	2	258.00	0	0.00	256.00	2	3,343	0.06%
2018/04/24	2	254.25	1	252.00	258.00	1	3,393	0.03%
2018/04/23	2	280.25	1	286.00	280.00	1	3,456	0.03%
2018/04/19	1	285.50	1	288.50	285.50	0	3,556	0.00%
2018/04/18	5	298.60	56	290.63	290.50	-51	3,598	-1.42%
2018/04/17	56	310.63	7	308.07	299.00	49	3,724	1.32%
2018/04/16	4	304.38	2	306.25	302.00	2	3,773	0.05%
2018/04/13	1	300.00	2	297.50	295.50	-1	3,812	-0.03%
2018/04/12	3	293.00	2	285.25	288.50	1	3,904	0.03%
2018/04/11	1	275.50	0	0.00	275.50	1	3,977	0.03%
2018/04/10	1	284.50	0	0.00	276.50	1	4,062	0.02%
2018/04/03	1	281.50	103	282.02	285.00	-102	4,329	-2.36%	大賣/鉅額交易
2018/04/02	1	304.50	10	304.30	291.00	-9	4,411	-0.20%
2018/03/31	0	0.00	40	301.23	301.50	-40	4,479	-0.89%
2018/03/30	0	0.00	30	304.50	303.00	-30	4,528	-0.66%
2018/03/29	7	303.93	47	302.95	300.00	-40	4,555	-0.88%
2018/03/28	6	313.92	6	321.75	304.50	0	4,568	0.00%
2018/03/27	4	315.38	7	318.64	314.00	-3	4,534	-0.07%
2018/03/26	15	311.40	15	309.13	308.00	0	4,567	0.00%
2018/03/23	8	299.88	8	299.25	302.00	0	4,704	0.00%
2018/03/22	39	312.03	20	304.90	305.00	19	4,787	0.40%
2018/03/21	4	303.50	2	299.50	296.00	2	4,767	0.04%
2018/03/19	8	315.81	7	316.71	312.00	1	4,894	0.02%
2018/03/16	39	317.35	9	318.78	317.00	30	5,081	0.59%
2018/03/15	32	310.14	12	311.33	307.00	20	5,057	0.40%
2018/03/14	82	312.52	12	309.92	301.50	70	5,020	1.39%
2018/03/13	40	300.95	60	290.82	307.00	-20	4,948	-0.40%
2018/03/12	103	267.54	7	274.50	279.50	96	4,880	1.97%	大買/
2018/03/09	6	249.67	7	255.00	254.50	-1	4,932	-0.02%
2018/03/08	10	246.90	10	247.85	247.00	0	4,972	0.00%
2018/03/07	0	0.00	68	259.31	248.00	-68	5,036	-1.35%
2018/03/06	20	266.48	47	264.48	261.00	-27	5,076	-0.53%
2018/03/05	4	271.63	3	271.00	265.50	1	5,119	0.02%
2018/03/02	54	272.71	14	271.29	275.50	40	5,135	0.78%
2018/03/01	56	264.70	27	266.06	270.00	29	5,159	0.56%
2018/02/27	53	278.29	72	283.61	261.50	-19	5,156	-0.37%
2018/02/26	52	267.85	2	274.50	278.00	50	5,098	0.98%
2018/02/23	3	255.67	3	250.67	253.00	0	5,091	0.00%
2018/02/22	5	251.30	7	252.86	247.00	-2	5,097	-0.04%
2018/02/21	8	247.50	6	244.75	243.00	2	5,077	0.04%
2018/02/12	6	250.58	7	252.64	242.00	-1	5,092	-0.02%
2018/02/09	4	242.88	3	249.50	257.00	1	5,139	0.02%
2018/02/08	11	274.14	12	254.88	260.50	-1	5,197	-0.02%
2018/02/07	2	281.00	2	274.50	274.50	0	5,208	0.00%
2018/02/06	5	279.80	5	284.40	275.00	0	5,202	0.00%
2018/02/05	6	290.25	6	292.08	295.00	0	5,132	0.00%
2018/02/02	18	328.92	20	325.23	300.50	-2	5,086	-0.04%
2018/02/01	2	296.75	7	303.14	315.50	-5	4,932	-0.10%
2018/01/31	2	287.50	2	289.00	287.00	0	4,835	0.00%
2018/01/30	5	287.80	7	288.64	286.50	-2	4,806	-0.04%
2018/01/29	4	277.00	0	0.00	278.50	4	4,719	0.08%
2018/01/26	5	277.30	3	279.67	273.00	2	4,695	0.04%
2018/01/25	1	271.00	1	272.50	270.00	0	4,648	0.00%
2018/01/24	4	272.00	4	269.00	271.50	0	4,630	0.00%
2018/01/22	7	273.64	7	272.71	279.00	0	4,655	0.00%
2018/01/19	1	280.50	0	0.00	272.50	1	4,629	0.02%
2018/01/18	2	273.75	2	273.00	275.00	0	4,656	0.00%
2018/01/17	3	279.33	4	280.88	271.00	-1	4,680	-0.02%
2018/01/16	3	266.50	3	271.83	270.00	0	4,685	0.00%
2018/01/15	5	269.90	0	0.00	275.00	5	4,683	0.11%
2018/01/12	4	279.13	3	276.50	269.50	1	4,680	0.02%
2018/01/11	9	277.67	9	275.28	283.00	0	4,664	0.00%
2018/01/10	2	288.25	1	296.00	270.00	1	4,533	0.02%
2018/01/09	7	303.36	6	303.00	300.00	1	4,500	0.02%
2018/01/08	5	307.20	4	306.88	305.00	1	4,468	0.02%
2018/01/05	14	305.93	14	305.25	303.00	0	4,393	0.00%
2018/01/04	8	322.63	6	321.00	315.00	2	4,279	0.05%
2018/01/03	5	322.90	7	321.93	313.00	-2	4,204	-0.05%