貿聯-KY (3665)-凱基-永和券商分點個股進出

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
676
漲跌
▼6
漲幅
-0.88%
成交量
3,136張
產業
上市其他電子類股
677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

貿聯-KY (3665)籌碼相關－凱基-永和券商分點個股進出

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-永和券商分點個股進出
凱基-永和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
2024/12/12	0	0.00	1	693.00	696.00	-1	3,695	-0.03%
2024/12/11	2	670.00	1	685.00	686.00	1	3,722	0.03%
2024/12/10	1	668.00	1	680.00	682.00	0	3,714	0.00%
2024/12/04	0	0.00	1	710.00	729.00	-1	3,684	-0.03%
2024/11/29	0	0.00	1	622.00	647.00	-1	3,623	-0.03%
2024/11/28	1	602.00	0	0.00	604.00	1	3,591	0.03%
2024/11/21	4	644.00	4	623.75	642.00	0	3,896	0.00%
2024/11/19	1	571.00	0	0.00	601.00	1	3,828	0.03%
2024/11/15	5	586.40	5	572.20	596.00	0	3,865	0.00%
2024/11/14	3	569.00	1	569.00	574.00	2	3,825	0.05%
2024/11/11	0	0.00	3.1	536.19	573.00	-3.1	3,654	-0.08%
2024/11/08	3	519.67	3	525.00	521.00	0	3,568	0.00%
2024/11/07	1	497.50	3	499.17	494.00	-2	3,549	-0.06%
2024/11/06	2	492.00	0	0.00	489.50	2	3,517	0.06%
2024/11/04	2	481.75	2	477.50	481.00	0	3,626	0.00%
2024/10/30	0	0.00	5	474.70	471.50	-5	3,749	-0.13%
2024/10/29	5	453.60	0	0.00	452.00	5	3,840	0.13%
2024/10/22	0	0.00	0.1	507.00	495.00	-0.1	3,942	0.00%
2024/10/18	0	0.00	4.1	479.12	471.00	-4.1	3,962	-0.10%
2024/10/17	3	465.00	3	468.00	465.00	0	4,007	0.00%
2024/10/16	4	459.25	0	0.00	467.50	4	4,071	0.10%
2024/10/14	4	447.88	4	453.00	457.50	0	4,154	0.00%
2024/10/11	0	0.00	3	459.00	456.00	-3	4,192	-0.07%
2024/10/09	2	434.50	3	443.00	444.00	-1	4,277	-0.02%
2024/10/07	0	0.00	4	452.00	455.00	-4	4,285	-0.09%
2024/10/04	7	443.07	0	0.00	431.50	7	4,277	0.16%
2024/10/01	1	459.50	0	0.00	479.00	1	4,214	0.02%
2024/09/27	0	0.00	1	476.50	463.50	-1	4,328	-0.02%
2024/09/26	0	0.00	1	463.50	463.00	-1	4,340	-0.02%
2024/09/25	0	0.00	1	465.00	460.00	-1	4,352	-0.02%
2024/09/23	0	0.00	22	444.70	451.00	-22	4,386	-0.50%
2024/09/20	20	436.65	1	439.50	435.00	19	4,550	0.42%
2024/09/19	1	417.00	0	0.00	416.50	1	4,565	0.02%
2024/09/18	0	0.00	1.2	413.35	409.50	-1.2	4,610	-0.03%
2024/09/16	0	412.00	0	0.00	413.00	0	4,717	0.00%
2024/09/11	0.1	403.00	0	0.00	401.50	0.1	5,023	0.00%
2024/09/10	0.1	404.08	0	0.00	397.50	0.1	5,130	0.00%
2024/09/06	0	0.00	3	410.67	420.00	-3	5,363	-0.06%
2024/09/05	3	412.00	0	0.00	412.00	3	5,415	0.06%
2024/09/03	2	438.75	1	435.00	433.00	1	5,506	0.02%
2024/08/29	1	443.00	0	0.00	441.50	1	5,572	0.02%
2024/08/28	2	456.25	0	0.00	451.00	2	5,517	0.04%
2024/08/27	0	0.00	5.2	460.65	469.50	-5.2	5,566	-0.09%
2024/08/26	0	0.00	1	432.00	431.50	-1	5,434	-0.02%
2024/08/20	0	0.00	0.1	434.00	425.50	-0.1	5,385	0.00%
2024/08/19	0	0.00	0.1	420.00	420.50	-0.1	5,364	0.00%
2024/08/16	1	401.00	1.1	394.00	404.50	-0.1	5,347	0.00%
2024/08/15	1	388.50	2	390.25	383.50	-1	5,350	-0.02%
2024/08/13	1	388.00	2	389.50	388.50	-1	5,372	-0.02%
2024/08/09	1	386.00	1	390.00	383.50	0	5,354	0.00%
2024/08/07	1	374.50	1	368.04	371.50	0	5,263	0.00%
2024/08/06	1	351.50	0	0.00	356.00	1	5,195	0.02%
2024/08/05	0	0.00	1	351.00	346.00	-1	5,117	-0.02%
2024/08/02	7	380.36	0	0.00	378.00	7	5,044	0.14%
2024/08/01	0	0.00	2.2	405.75	415.00	-2.2	4,941	-0.04%
2024/07/31	2	384.00	0	0.00	379.00	2	4,823	0.04%
2024/07/30	0	0.00	5	384.80	391.50	-5	4,799	-0.10%
2024/07/29	0	0.00	0.1	394.00	378.50	-0.1	4,756	0.00%
2024/07/26	2	374.50	0	0.00	382.00	2	4,724	0.04%
2024/07/23	1	397.50	2	400.25	397.50	-1	4,640	-0.02%
2024/07/18	1	379.00	0	0.00	390.00	1	4,445	0.02%
2024/07/17	2	396.25	0	389.50	389.00	2	4,360	0.05%
2024/07/15	1	402.00	1	423.50	420.00	0	4,261	0.00%
2024/07/12	1.1	387.05	0	0.00	386.00	1.1	4,158	0.03%
2024/07/11	0	0.00	5	402.50	402.00	-5	4,114	-0.12%
2024/07/09	1	376.50	0	0.00	379.00	1	4,002	0.02%
2024/07/08	2	379.50	2	383.00	383.50	0	3,962	0.00%
2024/07/04	1	389.00	0	0.00	383.50	1	3,876	0.03%
2024/07/03	3	390.50	0	0.00	388.50	3	3,815	0.08%
2024/06/28	1	379.50	0	0.00	374.00	1	3,568	0.03%
2024/06/25	1	330.50	0	0.00	338.00	1	3,150	0.03%
2024/06/20	2	333.00	0	335.50	340.00	2	2,894	0.07%
2024/06/18	0	336.00	0	0.00	333.50	0	2,648	0.00%
2024/06/14	0	0.00	1	324.00	323.50	-1	2,381	-0.04%
2024/06/13	1	304.00	0.1	301.50	304.00	0.9	2,230	0.04%
2024/06/11	0	0.00	8.1	292.05	291.00	-8.1	1,996	-0.41%
2024/06/07	8	288.00	0	0.00	288.00	8	1,844	0.43%
2024/06/06	0	277.00	0	0.00	275.50	0	1,771	0.00%
2024/06/05	0	0.00	0	288.50	285.50	0	1,742	0.00%
2024/06/04	1	278.00	6	281.84	287.00	-5	1,663	-0.30%
2024/06/03	0	0.00	1	277.00	277.00	-1	1,589	-0.06%
2024/05/31	0	0.00	0.2	271.33	277.00	-0.2	1,540	-0.01%
2024/05/23	1	266.00	1.1	263.69	266.00	-0.1	1,291	0.00%
2024/05/22	0	0.00	0	260.00	260.00	0	1,243	0.00%
2024/05/21	0	0.00	1	260.00	259.00	-1	1,189	-0.08%
2024/05/14	0.1	231.00	0	0.00	232.50	0.1	1,106	0.00%
2024/05/09	1	225.50	0	0.00	224.00	1	1,134	0.09%
2024/05/07	0.1	229.00	0	0.00	228.50	0.1	1,144	0.00%
2024/04/22	1	225.00	0	0.00	226.00	1	1,172	0.09%
2024/02/26	1	240.50	1	241.00	241.00	0	923	0.00%
2024/02/15	0.1	229.50	0.3	230.00	232.50	-0.3	863	-0.03%
2024/02/05	0.1	225.50	0	0.00	228.50	0.1	852	0.01%
2024/01/31	0.1	233.00	0	0.00	231.00	0.1	824	0.01%
2024/01/29	0.1	236.50	0	0.00	235.50	0.1	804	0.01%
2024/01/26	1	236.94	2	232.50	232.50	-1	796	-0.12%
2024/01/24	1	247.00	0	0.00	245.50	1	728	0.14%
2024/01/17	0.1	245.50	0	0.00	241.00	0.1	696	0.01%
2024/01/12	1	246.00	0	0.00	246.50	1	700	0.14%
2024/01/11	0.1	247.00	0	0.00	246.50	0.1	704	0.01%
2024/01/08	1	253.50	1	255.00	252.00	0	710	0.00%
2023/12/15	0	0.00	1	272.00	272.00	-1	882	-0.11%
2023/11/23	1	270.00	0	0.00	270.50	1	945	0.11%
2023/11/22	1	268.00	0	0.00	270.00	1	1,027	0.10%
2023/10/20	0.1	257.00	0	0.00	258.50	0.1	1,383	0.00%
2023/10/06	0	0.00	0.1	261.00	260.00	-0.1	1,566	0.00%
2023/09/27	1	269.50	0	0.00	269.50	1	1,679	0.06%
2023/09/21	2.1	267.95	0	0.00	268.00	2.1	2,063	0.10%
2023/09/20	0.1	271.50	1.3	268.40	274.00	-1.2	2,097	-0.06%
2023/09/13	1	262.00	1	266.00	258.50	0	2,457	0.00%
2023/09/11	0.1	248.00	0	0.00	248.50	0.1	2,444	0.00%
2023/08/29	0.1	235.50	0	0.00	243.00	0.1	2,502	0.00%
2023/08/28	0.3	242.05	92	243.20	240.50	-91.7	2,464	-3.72%
2023/08/25	6	270.17	0	0.00	267.00	6	2,384	0.25%
2023/08/24	21	270.67	0	0.00	271.00	21	2,382	0.88%
2023/08/23	65	268.09	0	0.00	268.00	65	2,375	2.74%
2023/08/10	0	278.00	0	0.00	276.00	0	2,246	0.00%
2023/08/09	0.1	286.00	0	0.00	284.00	0.1	2,197	0.00%
2023/08/02	0	298.00	0	0.00	298.50	0	2,136	0.00%
2023/07/13	0	0.00	0.1	317.50	322.50	-0.1	1,884	-0.01%
2023/07/12	0.1	315.73	0	0.00	316.00	0.1	1,854	0.01%
2023/07/05	1	328.00	0	0.00	322.50	1	1,772	0.06%
2023/07/03	0	0.00	47	325.00	325.50	-47	1,669	-2.82%
2023/06/30	0	0.00	69	318.05	322.00	-69	1,632	-4.23%
2023/06/29	112	315.19	0.2	319.80	324.50	111.8	1,567	7.13%	大買/鉅額交易
2023/06/27	1	309.00	0	0.00	309.00	1	1,379	0.07%
2023/06/21	94	310.43	95.1	312.03	319.00	-1.1	1,248	-0.09%
2023/06/19	0	0.00	1	286.00	288.50	-1	1,008	-0.10%
2023/06/16	1	287.50	8	285.00	281.50	-7	974	-0.72%
2023/06/12	2	289.50	1	288.00	289.50	1	940	0.11%
2023/06/02	0	0.00	1	273.50	272.00	-1	966	-0.10%
2023/05/24	0	0.00	0.1	266.50	267.50	-0.1	1,069	-0.01%
2023/05/23	1	267.00	0	0.00	266.00	1	1,094	0.09%
2023/05/19	1	263.00	0	0.00	261.00	1	1,191	0.08%
2023/05/18	1	262.50	0	0.00	262.00	1	1,268	0.08%
2023/05/12	0	0.00	0	261.50	258.50	0	1,348	0.00%
2023/05/09	0	0.00	1	258.50	257.00	-1	1,458	-0.07%
2023/05/05	1	259.50	0	0.00	258.00	1	1,542	0.06%
2023/05/04	0	257.50	0	0.00	257.50	0	1,640	0.00%
2023/05/03	1	255.00	3	258.00	258.50	-2	1,689	-0.12%
2023/05/02	2	262.50	0	0.00	261.00	2	1,745	0.12%
2023/04/27	0	260.00	0	0.00	260.00	0	1,870	0.00%
2023/04/25	0	255.00	2	258.00	250.50	-2	1,902	-0.10%
2023/04/24	0.1	256.64	0	0.00	255.00	0.1	1,929	0.01%
2023/04/21	1.1	266.70	0	0.00	263.00	1.1	1,927	0.06%
2023/04/20	0	269.80	0	0.00	273.00	0	1,923	0.00%
2023/04/17	0.1	273.50	0	273.50	272.50	0.1	1,958	0.00%
2023/04/14	1	278.00	0	0.00	277.00	1	1,957	0.05%
2023/04/13	0	0.00	0	278.00	277.00	0	1,948	0.00%
2023/04/12	2.3	279.93	0	0.00	278.50	2.3	1,954	0.12%
2023/04/07	3	272.00	0	0.00	272.00	3	1,976	0.15%
2023/04/06	0.1	272.00	0	0.00	271.00	0.1	1,975	0.01%
2023/03/31	0	284.00	0	0.00	279.00	0	1,966	0.00%
2023/03/29	0.1	274.00	0	0.00	275.00	0.1	1,966	0.01%
2023/03/28	0	270.00	0	0.00	269.00	0	2,000	0.00%
2023/03/17	0	0.00	8	268.00	268.00	-8	2,148	-0.37%
2023/03/16	5	265.20	0	0.00	263.50	5	2,164	0.23%
2023/03/14	3	269.50	3	270.50	268.00	0	2,260	0.00%
2023/03/13	0	271.00	0	0.00	270.50	0	2,315	0.00%
2023/03/10	4	270.88	3	276.50	271.50	1	2,377	0.04%
2023/03/09	7	278.14	4	276.50	276.50	3	2,401	0.12%
2023/03/06	0	0.00	1	287.50	287.50	-1	2,384	-0.04%
2023/03/01	0	0.00	1	279.00	279.50	-1	2,423	-0.04%
2023/02/24	1	277.00	1	277.00	277.00	0	2,472	0.00%
2023/02/22	0	0.00	1	274.00	274.00	-1	2,577	-0.04%
2023/02/21	2	279.75	0	0.00	279.00	2	2,601	0.08%
2023/02/16	0	0.00	1	281.00	280.50	-1	2,652	-0.04%
2023/02/15	1	275.00	0	0.00	273.50	1	2,701	0.04%
2023/02/13	0	0.00	1	267.00	267.50	-1	2,659	-0.04%
2023/02/07	1	272.00	1	272.50	271.50	0	2,615	0.00%
2023/02/06	7	274.86	7	272.50	272.50	0	2,605	0.00%
2023/02/03	0	0.00	1	272.00	272.00	-1	2,571	-0.04%
2023/02/02	1	268.00	1	267.00	274.50	0	2,554	0.00%
2023/02/01	0	0.00	35	266.50	263.50	-35	2,495	-1.40%
2023/01/31	8	261.00	0	0.00	261.50	8	2,487	0.32%
2023/01/30	15	268.37	22	268.14	266.00	-7	2,472	-0.28%
2023/01/17	2	248.50	2	250.50	251.00	0	2,405	0.00%
2023/01/16	4	247.75	6	250.33	248.00	-2	2,409	-0.08%
2023/01/13	6	248.50	2	248.25	247.00	4	2,410	0.17%
2023/01/12	0	0.00	4	246.75	250.00	-4	2,415	-0.17%
2023/01/11	2	243.50	0	0.00	242.00	2	2,413	0.08%
2023/01/10	1	246.50	1	248.50	245.00	0	2,409	0.00%
2023/01/09	3	245.00	4	247.75	244.00	-1	2,433	-0.04%
2023/01/06	4	243.25	4	245.25	245.00	0	2,499	0.00%
2023/01/05	0	0.00	1	242.00	241.00	-1	2,522	-0.04%
2022/12/29	15	233.97	5	233.60	236.50	10	2,539	0.39%
2022/12/28	10	240.00	0	0.00	237.50	10	2,541	0.39%
2022/12/26	17	247.50	1	252.00	245.50	16	2,543	0.63%
2022/12/23	1	251.50	0	0.00	251.00	1	2,566	0.04%
2022/12/20	2	246.50	1	247.00	247.00	1	2,553	0.04%
2022/12/13	1	263.00	0	0.00	261.50	1	2,534	0.04%
2022/12/07	1	260.00	1	261.00	259.50	0	2,592	0.00%
2022/12/02	0	0.00	0	263.00	259.50	0	2,556	0.00%
2022/12/01	0	0.00	1	257.50	253.50	-1	2,509	-0.04%
2022/11/29	1	250.00	0	0.00	248.50	1	2,507	0.04%
2022/11/18	1	257.94	0	0.00	252.00	1	2,804	0.04%
2022/11/08	0	0.00	1	267.00	263.00	-1	2,525	-0.04%
2022/11/07	0	0.00	1	267.00	263.00	-1	2,529	-0.04%
2022/11/04	0	0.00	2	259.75	260.00	-2	2,527	-0.08%
2022/11/02	0	0.00	1	255.00	255.50	-1	2,522	-0.04%
2022/10/28	2	245.75	0	0.00	242.00	2	2,558	0.08%
2022/10/27	2	247.25	1	252.50	252.50	1	2,537	0.04%
2022/10/19	0	0.00	1	268.00	272.00	-1	2,537	-0.04%
2022/10/18	1	262.50	0	0.00	264.50	1	2,507	0.04%
2022/10/14	27	259.02	0	0.00	253.50	27	2,537	1.06%
2022/10/13	1	260.00	25	253.50	253.50	-24	2,501	-0.96%
2022/10/07	1	288.00	0	0.00	287.00	1	2,575	0.04%
2022/09/29	0	0.00	1	280.00	277.50	-1	2,695	-0.04%
2022/09/28	2	283.00	1	294.00	277.00	1	2,744	0.04%
2022/09/27	1	287.50	0	0.00	293.50	1	2,727	0.04%
2022/09/26	1	292.00	3	289.00	286.00	-2	2,714	-0.07%
2022/09/23	1	300.50	0	0.00	300.00	1	2,698	0.04%
2022/09/15	0	0.00	1	327.00	320.00	-1	2,597	-0.04%
2022/09/14	0	0.00	1	319.50	321.50	-1	2,556	-0.04%
2022/09/13	0	0.00	3	318.17	323.00	-3	2,541	-0.12%
2022/09/12	1	305.50	1	309.00	305.50	0	2,478	0.00%
2022/09/08	4	303.38	0	0.00	303.00	4	2,485	0.16%
2022/09/06	1	316.50	5	316.90	315.00	-4	2,442	-0.16%
2022/09/05	1	324.00	0	0.00	323.00	1	2,402	0.04%
2022/09/01	1	338.50	1	334.00	335.50	0	2,345	0.00%
2022/08/31	1	343.00	1	337.50	340.00	0	2,322	0.00%
2022/08/30	2	333.25	3	337.00	340.50	-1	2,251	-0.04%
2022/08/29	6	317.58	3	317.50	328.00	3	2,121	0.14%
2022/08/26	1	300.50	1	301.50	300.50	0	1,968	0.00%
2022/08/25	1	299.50	0	0.00	298.00	1	1,994	0.05%
2022/08/24	0	0.00	1	304.00	299.50	-1	2,002	-0.05%
2022/08/22	1	299.00	0	0.00	296.50	1	1,979	0.05%
2022/08/19	1	303.00	0	0.00	303.50	1	1,964	0.05%
2022/08/18	1	305.50	0	0.00	306.00	1	1,949	0.05%
2022/08/16	0	0.00	2	314.25	314.50	-2	1,980	-0.10%
2022/08/15	0	0.00	1	310.00	310.00	-1	1,974	-0.05%
2022/08/12	2	308.25	0	0.00	307.00	2	1,968	0.10%
2022/08/11	1	310.50	2	319.50	311.00	-1	1,961	-0.05%
2022/08/09	1	312.50	0	0.00	316.00	1	1,970	0.05%
2022/08/08	2	310.50	1	308.50	311.50	1	2,021	0.05%
2022/08/04	0	0.00	1	305.00	306.50	-1	2,015	-0.05%
2022/08/03	1	304.00	0	0.00	302.50	1	2,012	0.05%
2022/07/29	0	0.00	1	319.50	321.00	-1	2,156	-0.05%
2022/07/28	1	314.50	1	312.50	312.50	0	2,230	0.00%
2022/07/27	0	0.00	2	311.00	314.50	-2	2,210	-0.09%
2022/07/22	2	314.25	2	313.00	310.00	0	2,168	0.00%
2022/07/21	3	315.17	0	0.00	314.00	3	2,120	0.14%
2022/07/20	1	315.00	0	0.00	312.00	1	2,105	0.05%
2022/07/19	0	0.00	13	311.42	315.00	-13	2,077	-0.63%
2022/07/18	0	0.00	3	331.83	334.50	-3	2,050	-0.15%
2022/07/15	14	319.46	0	0.00	320.00	14	1,998	0.70%
2022/07/06	0	0.00	1	315.50	315.50	-1	1,880	-0.05%
2022/06/30	0	0.00	8	306.69	308.50	-8	1,841	-0.43%
2022/06/27	8	311.81	18	306.72	312.00	-10	1,876	-0.53%
2022/06/17	3	302.50	0	0.00	298.00	3	2,044	0.15%
2022/06/07	15	307.50	0	0.00	313.50	15	2,439	0.61%
2022/05/27	0	0.00	1	306.50	304.50	-1	2,512	-0.04%
2022/05/25	1	300.50	0	0.00	300.00	1	2,571	0.04%
2022/05/24	0	0.00	3	308.50	300.00	-3	2,587	-0.12%
2022/05/23	0	0.00	1	312.50	316.50	-1	2,599	-0.04%
2022/05/20	3	311.00	0	0.00	311.00	3	2,621	0.11%
2022/05/19	0	0.00	2	304.50	310.50	-2	2,646	-0.08%
2022/05/17	2	314.25	1	314.50	316.00	1	2,738	0.04%
2022/05/16	4	303.63	0	0.00	303.50	4	2,745	0.15%
2022/05/10	1	317.00	1	311.50	318.50	0	2,881	0.00%
2022/05/05	1	340.00	2	331.00	344.00	-1	3,017	-0.03%
2022/04/28	1	294.50	0	0.00	294.00	1	3,378	0.03%
2022/04/25	1	302.00	0	0.00	299.00	1	3,421	0.03%
2022/04/20	0	0.00	2	314.50	315.00	-2	3,434	-0.06%
2022/04/19	2	310.50	1	310.00	310.00	1	3,456	0.03%
2022/04/07	0	0.00	1	298.50	299.50	-1	3,472	-0.03%
2022/04/06	0	0.00	2	300.25	301.00	-2	3,463	-0.06%
2022/03/30	1	307.00	2	310.50	309.50	-1	3,394	-0.03%
2022/03/29	4	299.38	5	301.30	304.50	-1	3,364	-0.03%
2022/03/28	1	291.50	0.1	299.00	294.00	0.9	3,304	0.03%
2022/03/25	1	318.00	0	0.00	318.00	1	3,224	0.03%
2022/03/24	0	0.00	1	321.50	321.50	-1	3,207	-0.03%
2022/03/18	3	317.00	0	0.00	318.00	3	3,061	0.10%
2022/03/17	0.1	318.00	1	319.50	321.50	-0.9	3,028	-0.03%
2022/03/16	0	0.00	1	309.00	309.50	-1	2,950	-0.03%
2022/03/14	3	306.00	3	303.67	304.50	0	2,882	0.00%
2022/03/11	3	307.67	3	306.33	312.00	0	2,856	0.00%
2022/03/10	5	306.90	7	303.93	309.00	-2	2,728	-0.07%
2022/03/09	1	286.50	1	293.50	292.00	0	2,632	0.00%
2022/03/07	3	296.00	3	300.32	291.50	0	2,546	0.00%
2022/03/04	0	0.00	1	291.01	291.00	-1	2,461	-0.04%
2022/03/03	6	290.17	12	293.42	289.00	-6	2,459	-0.24%
2022/03/02	11	296.96	2	297.00	297.50	9	2,417	0.37%
2022/03/01	2	297.50	2	299.50	296.50	0	2,400	0.00%
2022/02/25	4	293.50	23	295.35	299.00	-19	2,378	-0.80%
2022/02/24	7	290.43	5	290.20	292.50	2	2,336	0.09%
2022/02/23	5	293.00	2	292.75	293.00	3	2,328	0.13%
2022/02/18	2	288.25	0	0.00	283.50	2	2,272	0.09%
2022/02/17	7	296.64	7	296.07	298.00	0	2,249	0.00%
2022/02/16	3	298.00	1	299.00	294.50	2	2,204	0.09%
2022/02/15	3	297.17	2	299.25	295.50	1	2,174	0.05%
2022/02/14	3	301.83	2	303.75	296.50	1	2,133	0.05%
2022/02/11	3	295.50	3	304.67	309.00	0	2,088	0.00%
2022/02/10	1	293.50	1	292.00	292.00	0	1,997	0.00%
2022/02/09	2	302.75	2	304.50	304.50	0	1,946	0.00%
2022/02/08	3	309.17	3	312.33	306.50	0	1,889	0.00%
2022/02/07	1	298.00	2	299.50	306.00	-1	1,752	-0.06%
2022/01/25	1	277.50	2	286.50	291.50	-1	1,536	-0.07%
2022/01/24	0	0.00	1.5	271.67	277.50	-1.5	1,390	-0.11%
2022/01/21	0	0.00	1	266.00	264.50	-1	1,282	-0.08%
2022/01/19	0.5	259.00	0	0.00	258.00	0.5	1,197	0.04%
2022/01/18	0	0.00	1	252.00	252.00	-1	1,229	-0.08%
2022/01/17	0	0.00	1	248.00	250.00	-1	1,254	-0.08%
2022/01/14	2	245.00	0	0.00	247.00	2	1,254	0.16%
2022/01/06	1	253.00	0	0.00	252.50	1	1,274	0.08%
2022/01/04	0	0.00	2	265.00	265.00	-2	1,221	-0.16%
2022/01/03	0	0.00	2	262.75	263.50	-2	1,214	-0.16%
2021/12/30	0	0.00	0.1	260.00	261.00	-0.1	1,229	-0.01%
2021/12/15	1	241.50	0	0.00	241.50	1	1,397	0.07%
2021/12/14	0	0.00	1	245.00	245.00	-1	1,389	-0.07%
2021/12/09	0	0.00	1	255.50	255.50	-1	1,392	-0.07%
2021/12/07	0	0.00	1	254.50	253.50	-1	1,399	-0.07%
2021/12/03	1	252.00	0	0.00	250.50	1	1,436	0.07%
2021/12/02	1	253.50	1	252.50	250.00	0	1,444	0.00%
2021/11/30	0	0.00	0.2	256.50	258.50	-0.2	1,454	-0.02%
2021/11/24	1	261.50	1	262.50	262.50	0	1,488	0.00%
2021/11/23	0	0.00	1	258.00	258.50	-1	1,503	-0.07%
2021/11/22	0	0.00	1	262.50	258.50	-1	1,500	-0.07%
2021/11/19	2	254.00	2	254.25	253.50	0	1,484	0.00%
2021/11/18	1	260.00	0	0.00	257.00	1	1,474	0.07%
2021/11/17	2	262.00	0	0.00	262.00	2	1,475	0.14%
2021/11/16	2	264.25	1	272.50	260.00	1	1,477	0.07%
2021/11/10	1	257.00	0	0.00	260.00	1	1,484	0.07%
2021/11/09	0	0.00	1	264.00	262.00	-1	1,461	-0.07%
2021/11/05	2	271.00	6	269.67	271.00	-4	1,437	-0.28%
2021/11/04	3	268.67	1	270.50	266.00	2	1,423	0.14%
2021/11/03	0	0.00	2	266.25	266.00	-2	1,392	-0.14%
2021/11/02	0	0.00	1	261.50	262.00	-1	1,378	-0.07%
2021/11/01	0	0.00	3	264.50	267.00	-3	1,356	-0.22%
2021/10/28	2	263.25	0	0.00	259.50	2	1,339	0.15%
2021/10/27	2	263.25	0	0.00	263.50	2	1,343	0.15%
2021/10/26	8	272.56	0	0.00	269.00	8	1,321	0.61%
2021/10/25	0	0.00	2	266.00	265.00	-2	1,272	-0.16%
2021/10/21	3	261.50	0	0.00	258.00	3	1,257	0.24%
2021/10/20	0	0.00	1	263.50	265.50	-1	1,244	-0.08%
2021/10/19	2	258.75	0	0.00	259.50	2	1,217	0.16%
2021/10/15	0	0.00	1	260.00	264.00	-1	1,200	-0.08%
2021/10/08	0	0.00	1	256.50	255.50	-1	1,117	-0.09%
2021/10/06	2	247.00	2	247.25	247.50	0	1,102	0.00%
2021/10/05	0	0.00	1	235.50	244.50	-1	1,086	-0.09%
2021/09/29	0	0.00	2	223.00	222.00	-2	1,120	-0.18%
2021/09/14	0	0.00	2	240.50	238.00	-2	1,301	-0.15%
2021/09/01	0	0.00	5	238.00	235.50	-5	1,309	-0.38%
2021/08/31	1	221.50	0	0.00	227.50	1	1,295	0.08%
2021/08/23	0	0.00	0.4	219.00	217.00	-0.4	1,262	-0.03%
2021/08/20	0.4	217.50	0.4	214.00	214.00	0	1,269	0.00%
2021/08/17	5	218.00	0	0.00	218.00	5	1,271	0.39%
2021/08/02	0	0.00	0.2	256.16	256.00	-0.2	1,535	-0.01%
2021/07/23	0	0.00	1	248.50	247.50	-1	1,547	-0.06%
2021/07/22	0	0.00	0.1	246.00	245.00	-0.1	1,547	-0.01%
2021/07/20	1	243.50	0.3	244.50	239.00	0.7	1,537	0.05%
2021/07/13	1	257.00	1	262.00	255.00	0	1,548	0.00%
2021/07/09	1	256.50	0	0.00	256.00	1	1,549	0.06%
2021/07/08	1	264.50	1	258.00	258.00	0	1,572	0.00%
2021/07/07	0	0.00	2.1	271.97	272.00	-2.1	1,562	-0.13%
2021/07/05	0	0.00	2	256.00	259.00	-2	1,510	-0.13%
2021/06/30	0	0.00	0.1	260.10	259.00	-0.1	1,536	-0.01%
2021/06/24	0.1	268.00	8	267.81	266.00	-7.9	1,549	-0.51%
2021/06/23	4.1	265.19	1	272.50	273.50	3.1	1,510	0.21%
2021/06/22	6	256.58	0	0.00	254.00	6	1,463	0.41%
2021/06/21	1	242.00	1	245.00	245.00	0	1,425	0.00%
2021/06/16	1	238.00	0	0.00	239.00	1	1,436	0.07%
2021/06/15	0.1	239.00	0	0.00	238.50	0.1	1,445	0.00%
2021/05/24	0.1	230.50	1	227.00	235.00	-0.9	1,569	-0.06%
2021/05/20	0	0.00	7	215.29	215.50	-7	1,525	-0.46%
2021/05/19	3	209.33	0	0.00	209.00	3	1,517	0.20%
2021/05/18	6	211.25	0	0.00	214.50	6	1,511	0.40%
2021/05/10	1	256.00	0	0.00	255.00	1	1,567	0.06%
2021/04/29	0.1	262.50	0	0.00	261.00	0.1	2,010	0.00%
2021/04/26	1	270.50	0	0.00	271.50	1	2,092	0.05%
2021/04/21	0	0.00	3	267.50	268.00	-3	2,306	-0.13%
2021/04/19	3	268.00	0	0.00	266.50	3	2,309	0.13%
2021/04/14	1.2	265.09	0	0.00	270.00	1.2	2,407	0.05%
2021/04/13	0	0.00	0	274.00	269.50	0	2,446	0.00%
2021/04/08	1	283.51	0	0.00	284.00	1	2,625	0.04%
2021/04/07	0	0.00	1	281.00	283.00	-1	2,606	-0.04%
2021/04/01	1	270.00	1	275.00	270.50	0	2,554	0.00%
2021/03/26	2	265.76	2	268.00	268.00	0	2,534	0.00%
2021/03/25	1.2	264.75	0	0.00	263.50	1.2	2,523	0.05%
2021/03/23	0	0.00	1	269.50	270.00	-1	2,517	-0.04%
2021/03/19	1	277.00	0	0.00	274.00	1	2,540	0.04%
2021/03/18	0	0.00	2	279.50	280.00	-2	2,539	-0.08%
2021/03/12	1	276.50	0	0.00	276.50	1	2,572	0.04%
2021/03/04	1	277.55	0	0.00	275.50	1	2,556	0.04%
2021/03/03	1	279.00	0	0.00	278.00	1	2,547	0.04%
2021/03/02	1	297.00	0	0.00	287.50	1	2,505	0.04%
2021/02/26	0.5	299.92	0.1	302.00	298.00	0.4	2,544	0.02%
2021/02/25	0	0.00	1	305.00	305.00	-1	2,552	-0.04%
2021/02/22	0	0.00	1	307.50	306.00	-1	2,564	-0.04%
2021/02/19	7	308.00	0	0.00	305.00	7	2,554	0.27%
2021/02/17	5	307.00	2	303.75	307.00	3	2,581	0.12%
2021/02/04	1.1	298.61	0	0.00	298.50	1.1	2,572	0.04%
2021/02/02	0	0.00	1	301.00	301.00	-1	2,581	-0.04%
2021/02/01	1	305.00	1	296.00	295.00	0	2,599	0.00%
2021/01/28	0	0.00	83	303.17	306.00	-83	2,507	-3.31%
2021/01/27	186	315.47	102	320.87	312.50	84	2,443	3.44%	大買/大賣/
2021/01/26	1	304.00	3	301.67	298.50	-2	2,311	-0.09%
2021/01/25	0.1	291.50	1	289.50	292.00	-0.9	2,228	-0.04%
2021/01/22	2	294.50	0	0.00	298.00	2	2,208	0.09%
2021/01/20	0	0.00	1	280.50	278.50	-1	2,103	-0.05%
2021/01/18	1	284.00	0	0.00	281.00	1	2,032	0.05%
2021/01/14	5	276.30	3	277.67	274.00	2	1,879	0.11%
2021/01/12	0.1	265.00	0	0.00	261.00	0.1	1,814	0.01%
2021/01/07	2	266.50	2	267.51	268.50	0	1,739	0.00%
2021/01/06	11	269.32	10	266.00	267.00	1	1,710	0.06%
2021/01/05	3	272.83	2	268.75	265.50	1	1,652	0.06%
2021/01/04	0	0.00	2	258.25	267.50	-2	1,545	-0.13%
2020/12/28	1	245.50	1	246.00	244.00	0	1,490	0.00%
2020/12/25	0	0.00	3	244.83	246.00	-3	1,500	-0.20%
2020/12/24	2	240.50	1	241.50	240.50	1	1,516	0.07%
2020/12/21	1	240.50	0	0.00	241.00	1	1,582	0.06%
2020/12/18	3	247.17	0	244.00	242.50	3	1,585	0.19%
2020/12/17	2	247.00	2	250.00	250.50	0	1,584	0.00%
2020/12/16	0	0.00	3	248.00	248.00	-3	1,597	-0.19%
2020/12/15	0	0.00	0.1	239.00	238.00	-0.1	1,600	0.00%
2020/12/14	1	242.00	0	0.00	242.50	1	1,592	0.06%
2020/12/11	0	0.00	2	247.25	244.50	-2	1,599	-0.13%
2020/12/10	1	241.00	0	0.00	244.00	1	1,594	0.06%
2020/12/09	0	0.00	3	244.83	245.00	-3	1,592	-0.19%
2020/12/07	2	238.50	1	243.00	239.50	1	1,599	0.06%
2020/12/04	1	243.50	0	0.00	243.00	1	1,595	0.06%
2020/12/01	1	248.00	0	0.00	247.00	1	1,629	0.06%
2020/11/30	1	249.00	0	0.00	245.00	1	1,648	0.06%
2020/11/26	2	247.75	8	247.75	248.00	-6	1,779	-0.34%
2020/11/25	2	252.75	2	246.75	245.00	0	1,797	0.00%
2020/11/20	0	0.00	1.3	240.58	242.50	-1.3	1,900	-0.07%
2020/11/16	1	232.50	0	0.00	232.50	1	2,162	0.05%
2020/11/12	1	241.50	1	237.00	234.50	0	2,258	0.00%
2020/11/11	3	243.83	7	241.43	241.00	-4	2,271	-0.18%
2020/11/10	2	241.50	1	241.00	243.00	1	2,343	0.04%
2020/11/09	2.1	242.78	1	237.00	243.50	1.1	2,364	0.05%
2020/11/06	2	230.50	0	0.00	230.00	2	2,304	0.09%
2020/11/04	0.1	228.00	0	0.00	229.50	0.1	2,306	0.00%
2020/10/27	0	0.00	1	217.50	217.00	-1	2,345	-0.04%
2020/10/23	0	0.00	1	219.50	219.50	-1	2,360	-0.04%
2020/10/22	1	221.00	1	219.00	218.00	0	2,382	0.00%
2020/10/19	2	216.50	0	0.00	216.50	2	2,403	0.08%
2020/10/16	1	214.50	0	0.00	214.00	1	2,406	0.04%
2020/10/07	2	223.50	0	0.00	224.00	2	2,430	0.08%
2020/10/06	2	232.50	0	0.00	229.00	2	2,430	0.08%
2020/09/24	1.1	231.50	0	0.00	231.50	1.1	2,540	0.04%
2020/09/23	0.1	232.00	5	246.00	245.00	-4.9	2,568	-0.19%
2020/09/22	0	0.00	1.4	248.64	249.00	-1.4	2,575	-0.05%
2020/09/21	2	250.25	1	253.50	251.00	1	2,568	0.04%
2020/09/18	5.1	245.70	0	0.00	246.00	5.1	2,544	0.20%
2020/09/17	0.1	238.00	0	0.00	238.00	0.1	2,515	0.00%
2020/09/15	1	234.50	1	235.50	235.00	0	2,529	0.00%
2020/09/14	1.1	233.42	1	233.00	232.50	0.1	2,531	0.00%
2020/09/11	0	0.00	6	233.50	238.00	-6	2,521	-0.24%
2020/09/08	0.1	244.00	0	0.00	245.50	0.1	2,506	0.00%
2020/09/07	1.1	242.39	1	248.00	242.50	0.1	2,520	0.00%
2020/09/04	1	251.50	10	250.00	251.50	-9	2,515	-0.36%
2020/09/03	1	255.50	3	259.33	256.00	-2	2,523	-0.08%
2020/09/02	1	255.00	0	0.00	257.50	1	2,533	0.04%
2020/09/01	3	254.50	3	258.00	256.00	0	2,523	0.00%
2020/08/31	0	0.00	10	246.00	247.00	-10	2,408	-0.42%
2020/08/28	4	246.75	181	247.79	245.00	-177	2,394	-7.39%	大賣/鉅額交易
2020/08/27	183	249.50	217	245.41	246.00	-34	2,371	-1.43%	大買/大賣/
2020/08/26	2	239.50	0	0.00	238.50	2	2,294	0.09%
2020/08/25	4	238.00	110	237.45	239.00	-106	2,283	-4.64%	大賣/鉅額交易
2020/08/24	116	240.77	0	0.00	241.00	116	2,264	5.12%	大買/鉅額交易
2020/08/21	223	232.57	7	235.86	242.00	216	2,198	9.83%	大買/鉅額交易
2020/08/20	4	219.25	230	218.34	220.00	-226	2,106	-10.73%	大賣/鉅額交易
2020/08/19	87	229.70	2	231.50	230.00	85	2,050	4.14%
2020/08/18	131	226.75	4	226.00	225.00	127	1,964	6.47%	大買/鉅額交易
2020/08/17	2	220.00	0	0.00	220.50	2	1,894	0.11%
2020/08/14	3	217.67	17	217.44	217.50	-14	1,872	-0.75%
2020/08/13	8	215.56	0	0.00	210.00	8	1,780	0.45%
2020/08/12	3	208.33	0	0.00	209.00	3	1,753	0.17%
2020/08/11	3	209.50	1	209.50	208.50	2	1,752	0.11%
2020/08/10	1	205.50	1	206.50	205.50	0	1,741	0.00%
2020/08/07	11	207.95	0	0.00	208.50	11	1,748	0.63%
2020/08/06	7	208.50	3	206.00	208.00	4	1,721	0.23%
2020/07/24	1	200.00	0	0.00	199.00	1	1,819	0.05%
2020/07/23	0	0.00	1	207.00	204.00	-1	1,816	-0.06%
2020/07/15	2	206.00	0	0.00	202.00	2	1,851	0.11%
2020/07/09	1	215.50	0	0.00	215.50	1	1,916	0.05%
2020/07/07	0	0.00	1	222.00	221.50	-1	1,876	-0.05%
2020/07/06	1	229.00	2	228.00	229.50	-1	1,877	-0.05%
2020/07/03	1	225.00	0	0.00	224.00	1	1,883	0.05%
2020/07/02	1	218.50	6	218.00	219.00	-5	1,878	-0.27%
2020/07/01	0	0.00	3	213.00	213.00	-3	1,836	-0.16%
2020/06/29	1	210.00	0	0.00	210.50	1	1,914	0.05%
2020/06/22	0	0.00	4	212.00	215.00	-4	2,034	-0.20%
2020/06/19	1	214.00	2	213.75	211.50	-1	2,083	-0.05%
2020/06/18	0	0.00	1	211.00	210.00	-1	2,118	-0.05%
2020/06/16	1	208.00	0	0.00	210.50	1	2,206	0.05%
2020/06/12	0	0.00	142	201.37	209.50	-142	2,268	-6.26%	大賣/鉅額交易
2020/06/11	22	214.70	1	215.50	207.50	21	2,286	0.92%
2020/06/09	121	211.10	6	212.17	210.00	115	2,333	4.93%	大買/鉅額交易
2020/06/04	2	206.25	0	0.00	206.00	2	2,333	0.09%
2020/06/03	1	206.50	7	207.43	208.00	-6	2,340	-0.26%
2020/06/02	7	204.14	1	201.50	202.00	6	2,314	0.26%
2020/06/01	4	202.75	4	204.13	204.50	0	2,304	0.00%
2020/05/28	1	195.50	1	193.00	193.50	0	2,271	0.00%
2020/05/27	0	0.00	4	195.00	194.50	-4	2,271	-0.18%
2020/05/26	7	190.14	0	0.00	189.00	7	2,282	0.31%
2020/05/20	1	186.00	1	188.00	189.00	0	2,316	0.00%
2020/05/14	1	182.00	0	0.00	181.50	1	2,338	0.04%
2020/05/12	0	0.00	1	192.50	188.00	-1	2,372	-0.04%
2020/05/06	0	0.00	1	187.00	186.50	-1	2,497	-0.04%
2020/05/05	1	189.00	0	0.00	190.00	1	2,546	0.04%
2020/05/04	2	188.25	0	0.00	187.50	2	2,567	0.08%
2020/04/30	1	191.00	6	196.75	196.50	-5	2,588	-0.19%
2020/04/23	3	177.00	0	0.00	175.00	3	2,603	0.12%
2020/04/21	0	0.00	1	177.50	174.00	-1	2,654	-0.04%
2020/04/20	0	0.00	1	177.00	177.50	-1	2,688	-0.04%
2020/04/15	2	184.00	2	180.00	183.00	0	2,735	0.00%
2020/04/13	1	169.00	1	172.00	169.00	0	2,881	0.00%
2020/04/10	0	0.00	3	171.67	171.50	-3	2,901	-0.10%
2020/04/09	2	171.25	2	173.00	168.00	0	2,944	0.00%
2020/04/08	4	171.13	4	171.88	175.00	0	2,969	0.00%
2020/04/07	2	167.75	4	167.00	169.50	-2	2,948	-0.07%
2020/04/01	2	164.00	0	0.00	164.50	2	2,941	0.07%
2020/03/31	0	0.00	1	163.00	164.00	-1	2,946	-0.03%
2020/03/27	2	157.00	5	153.50	151.00	-3	2,992	-0.10%
2020/03/26	2	152.00	6	150.58	153.00	-4	2,943	-0.14%
2020/03/25	0	0.00	2	145.00	147.50	-2	2,905	-0.07%
2020/03/24	2	134.25	0	0.00	134.50	2	2,870	0.07%
2020/03/23	2	130.00	2	130.00	128.50	0	2,837	0.00%
2020/03/20	1	142.00	0	0.00	141.50	1	2,846	0.04%
2020/03/17	5	148.00	1	149.50	147.00	4	2,769	0.14%
2020/03/16	1	164.50	0	0.00	153.50	1	2,767	0.04%
2020/03/13	1	160.00	0	0.00	163.50	1	2,764	0.04%
2020/03/12	2	176.50	5	176.70	175.00	-3	2,736	-0.11%
2020/03/11	0	0.00	2	190.50	188.00	-2	2,737	-0.07%
2020/03/10	2	184.25	1	186.50	187.50	1	2,729	0.04%
2020/03/09	1	184.50	0	0.00	183.50	1	2,730	0.04%
2020/03/05	0	0.00	2	196.25	196.50	-2	2,773	-0.07%
2020/03/04	1	192.00	0	0.00	192.00	1	2,806	0.04%
2020/02/27	3	197.50	1	205.00	191.50	2	2,843	0.07%
2020/02/26	1	204.00	0	0.00	204.00	1	2,816	0.04%
2020/02/25	5	207.50	0	0.00	207.50	5	2,823	0.18%
2020/02/24	5	208.50	0	0.00	208.50	5	2,846	0.18%
2020/02/14	0	0.00	5	213.50	215.00	-5	3,075	-0.16%
2020/02/10	5	206.00	2	202.00	205.00	3	3,016	0.10%
2020/02/07	2	211.50	1	217.00	209.50	1	2,990	0.03%
2020/02/06	8	220.13	0	0.00	220.00	8	2,933	0.27%
2020/02/03	1	216.00	1	218.50	219.00	0	2,790	0.00%
2020/01/30	3	224.00	1	221.00	222.00	2	2,759	0.07%
2020/01/17	1	235.00	1	236.00	234.00	0	2,727	0.00%
2020/01/14	1	243.00	3	238.00	237.00	-2	2,788	-0.07%
2020/01/08	1	229.00	2	236.75	237.00	-1	2,595	-0.04%
2020/01/07	0	0.00	1	228.50	231.00	-1	2,465	-0.04%
2020/01/06	1	227.50	0	0.00	224.50	1	2,396	0.04%
2020/01/03	0	0.00	1	224.50	224.00	-1	2,371	-0.04%
2020/01/02	4	231.75	2	229.25	227.50	2	2,309	0.09%
2019/12/27	0	0.00	1	223.00	226.00	-1	2,223	-0.04%
2019/12/25	3	224.83	7	226.57	224.50	-4	2,196	-0.18%
2019/12/24	1	218.50	6	218.58	217.00	-5	2,102	-0.24%
2019/12/23	2	216.75	0	0.00	214.50	2	2,063	0.10%
2019/12/18	2	213.50	0	0.00	213.50	2	2,030	0.10%
2019/12/16	0	0.00	1	210.00	210.50	-1	1,958	-0.05%
2019/12/13	8	207.31	0	0.00	207.00	8	1,944	0.41%
2019/12/11	85	209.99	80	211.00	208.50	5	1,901	0.26%
2019/12/06	2	219.00	0	0.00	217.50	2	1,866	0.11%
2019/12/04	0	0.00	1	222.50	221.50	-1	1,870	-0.05%
2019/12/02	1	223.50	1	226.50	221.00	0	1,827	0.00%
2019/11/29	1	229.50	1	227.50	227.50	0	1,798	0.00%
2019/11/28	1	229.00	0	0.00	226.00	1	1,765	0.06%
2019/11/26	1	220.00	1	220.00	223.00	0	1,696	0.00%
2019/11/20	0	0.00	1	227.00	227.00	-1	1,582	-0.06%
2019/11/18	2	222.25	5	222.50	222.00	-3	1,486	-0.20%
2019/11/15	2	220.25	7	218.93	222.50	-5	1,442	-0.35%
2019/11/14	0	0.00	1	215.00	215.00	-1	1,382	-0.07%
2019/11/05	2	213.50	1	213.00	212.00	1	1,482	0.07%
2019/11/04	1	209.00	1	209.00	209.00	0	1,489	0.00%
2019/11/01	1	208.50	0	0.00	208.50	1	1,504	0.07%
2019/10/30	1	211.00	2	212.25	211.00	-1	1,541	-0.06%
2019/10/29	1	213.00	0	0.00	213.00	1	1,530	0.07%
2019/10/28	0	0.00	2	213.50	212.50	-2	1,518	-0.13%
2019/10/25	2	216.00	3	219.00	213.00	-1	1,519	-0.07%
2019/10/24	5	218.10	3	221.50	218.00	2	1,515	0.13%
2019/10/23	1	211.00	1	209.00	212.00	0	1,442	0.00%
2019/10/22	1	206.50	0	0.00	206.50	1	1,431	0.07%
2019/10/21	1	205.50	0	0.00	205.00	1	1,437	0.07%
2019/10/18	0	0.00	1	207.50	207.00	-1	1,440	-0.07%
2019/10/09	2	205.75	0	0.00	205.50	2	1,429	0.14%
2019/10/08	1	209.00	0	0.00	208.50	1	1,418	0.07%
2019/10/07	0	0.00	3	210.50	210.00	-3	1,424	-0.21%
2019/10/04	3	204.83	1	205.50	206.50	2	1,416	0.14%
2019/10/03	1	208.00	0	0.00	208.00	1	1,396	0.07%
2019/10/02	2	208.50	0	0.00	208.00	2	1,386	0.14%
2019/10/01	1	212.50	0	0.00	211.50	1	1,355	0.07%
2019/09/27	2	212.50	2	215.50	214.50	0	1,366	0.00%
2019/09/25	3	215.83	0	0.00	215.50	3	1,406	0.21%
2019/09/24	1	223.50	0	0.00	222.50	1	1,422	0.07%
2019/09/18	0	0.00	5	219.00	219.00	-5	1,418	-0.35%
2019/09/16	5	220.50	0	0.00	220.00	5	1,409	0.35%
2019/09/12	1	224.00	0	0.00	224.50	1	1,395	0.07%
2019/09/11	1	224.50	1	225.50	227.00	0	1,379	0.00%
2019/09/10	0	0.00	1	215.00	216.00	-1	1,329	-0.08%
2019/09/09	2	209.25	2	210.25	211.00	0	1,317	0.00%
2019/09/06	2	212.00	2	214.50	211.00	0	1,310	0.00%
2019/09/05	0	0.00	21	223.93	221.50	-21	1,274	-1.65%
2019/09/03	1	223.00	0	0.00	222.50	1	1,294	0.08%
2019/09/02	20	219.50	0	0.00	222.50	20	1,286	1.55%
2019/08/29	1	214.00	1	216.50	214.50	0	1,282	0.00%
2019/08/21	1	217.00	2	216.50	219.50	-1	1,258	-0.08%
2019/08/16	0	0.00	1	208.00	208.50	-1	1,242	-0.08%
2019/08/15	3	201.50	2	201.50	199.00	1	1,213	0.08%
2019/08/14	1	209.00	0	0.00	205.00	1	1,208	0.08%
2019/08/13	1	217.50	0	0.00	217.50	1	1,182	0.08%
2019/08/12	0	0.00	1	226.00	228.50	-1	1,151	-0.09%
2019/08/05	1	223.50	1	232.50	221.00	0	1,234	0.00%
2019/08/02	1	227.00	0	0.00	227.50	1	1,268	0.08%
2019/07/25	3	236.50	0	0.00	236.00	3	1,313	0.23%
2019/07/24	0	0.00	1	243.00	243.50	-1	1,281	-0.08%
2019/07/23	0	0.00	2	234.00	233.50	-2	1,262	-0.16%
2019/07/22	2	237.00	0	0.00	233.00	2	1,257	0.16%
2019/07/12	1	242.50	0	0.00	239.50	1	1,295	0.08%
2019/07/11	0	0.00	5	241.00	240.50	-5	1,308	-0.38%
2019/07/10	0	0.00	1	236.00	235.00	-1	1,316	-0.08%
2019/07/09	6	233.42	0	0.00	234.00	6	1,325	0.45%
2019/07/03	2	235.50	2	240.25	238.50	0	1,368	0.00%
2019/07/02	0	0.00	1	232.00	231.00	-1	1,329	-0.08%
2019/06/26	0	0.00	1	214.50	217.00	-1	1,349	-0.07%
2019/06/13	0	0.00	2	207.50	208.50	-2	1,468	-0.14%
2019/06/12	0	0.00	2	207.00	208.50	-2	1,537	-0.13%
2019/06/11	2	199.75	2	200.50	201.00	0	1,550	0.00%
2019/06/10	1	196.00	2	196.75	198.00	-1	1,567	-0.06%
2019/05/30	0	0.00	1	195.50	193.50	-1	1,744	-0.06%
2019/05/27	1	196.00	0	0.00	195.00	1	1,795	0.06%
2019/05/22	4	196.25	0	0.00	194.50	4	1,843	0.22%
2019/05/20	3	193.67	3	196.67	190.50	0	1,858	0.00%
2019/05/17	1	208.00	0	0.00	208.00	1	1,879	0.05%
2019/04/10	0	0.00	1	218.00	217.00	-1	2,203	-0.05%
2019/04/09	0	0.00	1	215.00	214.50	-1	2,235	-0.04%
2019/04/08	1	216.50	0	0.00	213.50	1	2,308	0.04%
2019/04/02	2	219.00	0	0.00	216.00	2	2,327	0.09%
2019/04/01	0	0.00	1	215.50	216.50	-1	2,309	-0.04%
2019/03/25	2	210.00	0	0.00	213.00	2	2,339	0.09%
2019/03/19	1	214.50	1	214.00	218.00	0	2,393	0.00%
2019/03/18	1	212.00	2	215.75	216.00	-1	2,413	-0.04%
2019/03/14	0	0.00	1	209.00	209.00	-1	2,375	-0.04%
2019/03/13	0	0.00	1	209.50	210.00	-1	2,415	-0.04%
2019/03/05	1	191.50	2	191.50	191.00	-1	2,560	-0.04%
2019/03/04	1	192.50	1	192.00	195.00	0	2,630	0.00%
2019/02/22	2	198.25	1	197.00	196.50	1	2,789	0.04%
2019/02/21	0	0.00	1	203.00	203.50	-1	2,826	-0.04%
2019/02/20	1	200.00	0	0.00	198.50	1	2,880	0.03%
2019/02/19	0	0.00	1	196.50	199.50	-1	2,939	-0.03%
2019/02/18	0	0.00	5	194.00	198.50	-5	3,001	-0.17%
2019/02/15	1	189.00	1	191.50	190.00	0	3,020	0.00%
2019/02/14	2	192.25	0	0.00	190.50	2	3,117	0.06%
2019/02/13	1	189.00	1	188.50	189.00	0	3,182	0.00%
2019/02/12	3	190.00	0	0.00	190.00	3	3,223	0.09%
2019/02/11	0	0.00	1	183.50	187.50	-1	3,323	-0.03%
2019/01/30	1	179.50	1	179.00	179.00	0	3,393	0.00%
2019/01/29	1	182.00	2	183.50	181.00	-1	3,465	-0.03%
2019/01/28	5	187.60	2	185.25	185.50	3	3,559	0.08%
2019/01/24	1	183.00	1	185.00	185.50	0	3,807	0.00%
2019/01/23	1	190.00	1	189.00	189.50	0	3,885	0.00%
2019/01/21	1	194.50	2	199.00	194.50	-1	3,877	-0.03%
2019/01/18	1	212.50	0	0.00	212.50	1	3,950	0.03%
2019/01/17	0	0.00	2	210.50	208.00	-2	4,098	-0.05%
2019/01/15	1	211.00	1	207.50	212.00	0	4,163	0.00%
2019/01/11	1	210.00	0	0.00	210.50	1	4,186	0.02%
2019/01/09	2	200.00	3	199.17	198.50	-1	4,282	-0.02%
2019/01/08	4	197.88	4	200.13	197.50	0	4,304	0.00%
2019/01/07	3	198.00	2	199.00	195.00	1	4,387	0.02%
2019/01/03	4	206.38	4	209.50	206.50	0	4,405	0.00%
2019/01/02	1	226.00	1	219.50	219.50	0	4,387	0.00%
2018/12/28	2	223.00	0	0.00	224.00	2	4,390	0.05%
2018/12/27	1	212.50	3	215.00	215.00	-2	4,432	-0.05%
2018/12/25	4	201.00	4	200.75	204.50	0	4,435	0.00%
2018/12/24	2	204.75	3	204.17	206.00	-1	4,590	-0.02%
2018/12/21	4	197.38	3	196.83	204.50	1	4,731	0.02%
2018/12/20	4	200.75	4	202.13	199.00	0	4,705	0.00%
2018/12/19	1	201.50	2	202.25	200.00	-1	4,697	-0.02%
2018/12/18	3	202.67	2	201.75	205.50	1	4,690	0.02%
2018/12/17	2	205.00	3	206.33	203.00	-1	4,680	-0.02%
2018/12/14	1	206.00	1	206.00	206.00	0	4,692	0.00%
2018/12/13	2	206.00	4	206.13	205.00	-2	4,676	-0.04%
2018/12/12	3	204.17	3	205.17	203.00	0	4,666	0.00%
2018/12/11	4	200.13	3	202.33	201.00	1	4,664	0.02%
2018/12/10	2	195.00	2	192.50	196.50	0	4,648	0.00%
2018/12/07	0	0.00	2	194.75	196.00	-2	4,646	-0.04%
2018/12/06	3	188.33	2	189.50	189.00	1	4,665	0.02%
2018/12/05	4	199.13	4	199.63	198.50	0	4,649	0.00%
2018/12/04	5	203.40	4	206.63	198.50	1	4,648	0.02%
2018/12/03	3	209.67	3	211.50	212.00	0	4,623	0.00%
2018/11/30	0	0.00	1	194.50	196.00	-1	4,589	-0.02%
2018/11/29	1	193.50	0	0.00	191.00	1	4,660	0.02%
2018/11/28	2	192.00	2	193.75	194.00	0	4,655	0.00%
2018/11/27	0	0.00	3	189.83	190.00	-3	4,628	-0.06%
2018/11/26	2	184.25	1	180.00	184.00	1	4,603	0.02%
2018/11/23	3	179.67	3	179.67	176.50	0	4,581	0.00%
2018/11/22	1	182.50	3	185.83	181.00	-2	4,594	-0.04%
2018/11/21	7	185.50	2	185.25	185.00	5	4,595	0.11%
2018/11/20	3	191.67	4	189.88	189.50	-1	4,579	-0.02%
2018/11/19	1	189.00	1	191.50	194.50	0	4,608	0.00%
2018/11/16	2	186.50	4	186.00	185.00	-2	4,545	-0.04%
2018/11/15	3	184.33	2	183.00	182.50	1	4,480	0.02%
2018/11/14	3	184.83	1	182.00	183.00	2	4,414	0.05%
2018/11/13	2	176.50	1	177.50	185.00	1	4,355	0.02%
2018/11/12	2	178.00	2	177.25	175.50	0	4,278	0.00%
2018/11/09	1	181.00	1	177.50	181.00	0	4,250	0.00%
2018/11/08	3	181.00	3	183.00	181.00	0	4,230	0.00%
2018/11/07	4	177.50	3	176.67	177.50	1	4,147	0.02%
2018/11/06	0	0.00	1	173.00	165.00	-1	4,104	-0.02%
2018/11/05	1	176.00	1	177.00	176.00	0	4,018	0.00%
2018/11/02	4	173.50	8	173.94	179.50	-4	3,910	-0.10%
2018/11/01	7	164.57	3	164.67	163.50	4	3,759	0.11%
2018/10/31	5	166.60	7	165.21	165.00	-2	3,656	-0.05%
2018/10/30	1	154.00	1	153.50	158.00	0	3,549	0.00%
2018/10/26	10	155.15	8	154.56	149.00	2	3,538	0.06%
2018/10/25	1	156.00	12	150.83	157.50	-11	3,416	-0.32%
2018/10/24	2	150.75	2	150.00	148.50	0	3,266	0.00%
2018/10/23	2	145.00	1	148.00	144.00	1	3,204	0.03%
2018/10/22	0	0.00	2	152.00	151.50	-2	3,192	-0.06%
2018/10/19	1	152.00	2	149.50	152.00	-1	3,164	-0.03%
2018/10/17	1	147.00	4	148.63	150.00	-3	3,115	-0.10%
2018/10/16	3	140.67	3	141.00	139.00	0	3,048	0.00%
2018/10/15	1	142.00	1	142.50	140.50	0	3,017	0.00%
2018/10/12	3	131.67	3	132.00	135.50	0	2,944	0.00%
2018/10/11	2	123.50	2	124.75	123.50	0	2,909	0.00%
2018/10/09	6	139.17	5	141.70	137.00	1	2,877	0.03%
2018/10/08	6	144.42	4	144.63	149.00	2	2,813	0.07%
2018/10/05	3	153.83	4	155.50	149.50	-1	2,786	-0.04%
2018/10/04	2	169.00	0	0.00	166.00	2	2,700	0.07%
2018/10/03	1	166.50	1	164.50	167.00	0	2,672	0.00%
2018/10/02	2	167.75	3	166.33	167.00	-1	2,664	-0.04%
2018/10/01	0	0.00	3	156.67	159.50	-3	2,498	-0.12%
2018/09/28	3	145.00	3	142.67	145.00	0	2,460	0.00%
2018/09/25	0	0.00	1	153.50	155.50	-1	2,492	-0.04%
2018/09/21	3	154.17	2	152.00	155.00	1	2,508	0.04%
2018/09/20	3	154.00	3	152.67	150.50	0	2,501	0.00%
2018/09/17	1	157.00	0	0.00	157.00	1	2,454	0.04%
2018/09/14	0	0.00	1	147.00	153.00	-1	2,426	-0.04%
2018/09/13	2	147.00	0	0.00	147.00	2	2,428	0.08%
2018/09/12	1	145.50	1	143.50	145.50	0	2,433	0.00%
2018/09/11	7	143.43	1	143.50	142.50	6	2,410	0.25%
2018/09/10	5	145.10	4	148.13	141.00	1	2,362	0.04%
2018/09/07	3	161.00	5	161.30	156.50	-2	2,321	-0.09%
2018/09/06	1	167.00	1	169.00	169.50	0	2,284	0.00%
2018/09/05	3	168.50	5	163.90	165.50	-2	2,268	-0.09%
2018/09/04	1	161.00	1	159.00	159.00	0	2,203	0.00%
2018/08/29	3	153.67	3	148.17	154.00	0	2,224	0.00%
2018/08/28	1	152.50	0	0.00	150.50	1	2,210	0.05%
2018/08/27	0	0.00	2	149.00	150.00	-2	2,205	-0.09%
2018/08/24	3	146.83	2	153.50	144.50	1	2,153	0.05%
2018/08/22	1	164.00	0	0.00	164.00	1	2,064	0.05%
2018/08/21	2	169.00	0	0.00	166.00	2	2,051	0.10%
2018/08/20	0	0.00	1	165.00	170.00	-1	2,038	-0.05%
2018/08/17	1	176.00	0	0.00	170.00	1	2,019	0.05%
2018/08/16	2	167.75	4	168.25	169.50	-2	1,999	-0.10%
2018/08/15	7	181.57	2	187.00	178.00	5	1,946	0.26%
2018/08/14	4	185.00	9	186.56	184.00	-5	1,952	-0.26%
2018/08/13	3	193.17	3	196.50	191.00	0	1,914	0.00%
2018/08/10	3	210.67	0	0.00	211.00	3	1,859	0.16%
2018/08/09	0	0.00	2	208.75	213.00	-2	1,868	-0.11%
2018/08/08	1	225.50	1	222.00	215.00	0	1,868	0.00%
2018/08/03	4	209.50	3	208.17	210.00	1	1,854	0.05%
2018/07/23	2	194.50	2	194.50	198.50	0	1,901	0.00%
2018/07/17	1	207.50	1	209.00	205.00	0	1,891	0.00%
2018/07/06	2	192.25	2	192.75	191.50	0	1,910	0.00%
2018/07/05	4	195.88	3	195.83	197.50	1	1,926	0.05%
2018/07/04	2	207.00	2	209.75	198.00	0	1,964	0.00%
2018/07/02	0	0.00	5	222.80	225.00	-5	1,983	-0.25%
2018/06/29	1	215.00	0	0.00	214.50	1	1,990	0.05%
2018/06/28	2	218.50	0	0.00	211.00	2	1,995	0.10%
2018/06/27	2	222.75	0	0.00	220.00	2	2,045	0.10%
2018/06/25	1	223.00	0	0.00	221.50	1	2,135	0.05%
2018/06/22	1	229.00	0	0.00	230.00	1	2,131	0.05%
2018/06/21	2	221.75	0	0.00	227.00	2	2,107	0.09%
2018/06/20	3	221.83	8	226.19	217.00	-5	2,097	-0.24%
2018/06/19	3	234.00	0	0.00	234.00	3	2,069	0.14%
2018/06/15	1	241.50	0	0.00	238.50	1	2,066	0.05%
2018/06/14	1	232.00	1	231.00	232.00	0	2,058	0.00%
2018/06/13	0	0.00	3	238.33	238.00	-3	2,063	-0.15%
2018/06/12	3	235.50	3	239.00	235.50	0	2,043	0.00%
2018/06/11	3	236.83	0	0.00	235.00	3	2,014	0.15%
2018/06/08	1	243.50	6	235.00	237.50	-5	2,018	-0.25%
2018/06/05	1	222.00	1	229.00	221.00	0	1,913	0.00%
2018/06/04	1	218.50	2	218.00	225.00	-1	1,905	-0.05%
2018/05/31	1	214.00	0	0.00	211.00	1	1,885	0.05%
2018/05/30	0	0.00	1	211.00	212.00	-1	1,868	-0.05%
2018/05/29	1	207.00	0	0.00	206.50	1	1,852	0.05%
2018/05/28	1	210.00	0	0.00	210.00	1	1,857	0.05%
2018/05/25	0	0.00	1	211.00	210.00	-1	1,853	-0.05%
2018/05/24	1	208.00	1	210.50	207.50	0	1,852	0.00%
2018/05/23	2	209.75	1	208.00	209.00	1	1,852	0.05%
2018/05/22	1	217.50	0	0.00	208.50	1	1,844	0.05%
2018/05/21	1	207.00	1	208.00	207.50	0	1,815	0.00%
2018/05/18	2	207.25	0	0.00	204.50	2	1,817	0.11%
2018/05/17	0	0.00	2	208.50	210.50	-2	1,825	-0.11%
2018/05/16	1	201.00	0	0.00	202.50	1	1,809	0.06%
2018/05/15	1	206.00	0	0.00	206.00	1	1,803	0.06%
2018/05/14	2	210.00	1	208.50	209.00	1	1,806	0.06%
2018/05/11	1	221.00	0	0.00	218.50	1	1,766	0.06%
2018/05/08	5	223.90	6	223.83	223.00	-1	1,710	-0.06%
2018/05/04	2	202.00	4	200.25	208.00	-2	1,669	-0.12%
2018/05/03	3	209.33	1	207.00	206.00	2	1,614	0.12%
2018/04/27	6	218.00	5	214.80	222.00	1	1,600	0.06%
2018/04/26	1	216.50	1	217.00	217.00	0	1,598	0.00%
2018/04/25	11	222.50	13	223.85	220.50	-2	1,601	-0.12%
2018/04/24	3	224.67	0	0.00	220.00	3	1,586	0.19%
2018/04/23	3	237.83	2	237.00	236.50	1	1,567	0.06%
2018/04/19	0	0.00	2	253.75	252.00	-2	1,544	-0.13%
2018/04/18	1	252.00	3	253.33	250.00	-2	1,539	-0.13%
2018/04/17	1	245.00	1	242.50	242.50	0	1,518	0.00%
2018/04/13	0	0.00	1	248.50	256.00	-1	1,528	-0.07%
2018/04/12	1	251.50	0	0.00	251.50	1	1,527	0.07%
2018/04/11	2	249.75	0	0.00	240.00	2	1,511	0.13%
2018/04/10	2	243.50	2	240.25	242.00	0	1,506	0.00%
2018/04/09	0	0.00	1	242.00	242.50	-1	1,433	-0.07%
2018/04/03	2	221.25	1	223.50	220.50	1	1,370	0.07%
2018/04/02	2	233.50	3	236.83	231.00	-1	1,319	-0.08%
2018/03/30	1	247.50	1	248.50	235.00	0	1,269	0.00%
2018/03/29	3	244.50	1	247.00	242.00	2	1,224	0.16%
2018/03/28	3	258.67	1	259.50	258.00	2	1,199	0.17%
2018/03/20	2	287.25	3	284.17	287.00	-1	1,207	-0.08%
2018/03/16	1	284.00	2	285.75	281.00	-1	1,223	-0.08%
2018/03/15	1	288.00	0	0.00	289.00	1	1,242	0.08%
2018/03/14	0	0.00	154	286.31	294.50	-154	1,255	-12.27%	大賣/鉅額交易
2018/03/13	44	292.51	6	291.75	290.00	38	1,241	3.06%
2018/03/12	1	289.50	0	0.00	285.00	1	1,229	0.08%
2018/03/09	56	283.57	0	0.00	285.00	56	1,277	4.38%
2018/03/08	64	275.95	5	278.20	277.50	59	1,273	4.63%
2018/03/06	1	259.50	2	262.25	262.00	-1	1,272	-0.08%
2018/03/05	3	255.67	2	252.50	251.00	1	1,261	0.08%
2018/02/26	1	268.50	1	269.50	268.50	0	1,247	0.00%
2018/02/23	1	266.00	1	265.00	265.00	0	1,250	0.00%
2018/02/22	1	257.50	1	251.50	258.00	0	1,245	0.00%
2018/02/12	0	0.00	2	235.75	239.00	-2	1,249	-0.16%
2018/02/09	2	230.25	3	231.17	231.00	-1	1,300	-0.08%
2018/02/08	3	250.17	2	251.75	247.00	1	1,318	0.08%
2018/02/07	1	251.50	1	251.00	251.00	0	1,349	0.00%
2018/02/06	3	249.83	1	251.50	242.00	2	1,379	0.14%
2018/02/01	0	0.00	1	279.00	274.00	-1	1,465	-0.07%
2018/01/30	1	279.50	1	277.50	278.00	0	1,483	0.00%
2018/01/29	0	0.00	1.1	279.00	279.00	-1.1	1,515	-0.07%
2018/01/24	2	268.75	2	265.25	275.50	0	1,582	0.00%
2018/01/22	1	255.50	2	253.00	259.00	-1	1,574	-0.06%
2018/01/19	1	264.50	1	264.00	261.00	0	1,617	0.00%
2018/01/18	0	0.00	3	269.00	269.00	-3	1,614	-0.19%
2018/01/17	1	273.50	2	270.50	271.00	-1	1,613	-0.06%
2018/01/15	1	265.00	1	265.00	266.00	0	1,636	0.00%
2018/01/11	1	263.50	2	260.00	263.00	-1	1,707	-0.06%
2018/01/10	1	262.50	1	263.12	262.50	0	1,802	0.00%
2018/01/09	1	272.50	1	278.00	272.50	0	1,824	0.00%
2018/01/08	1	271.50	1	281.00	272.00	0	1,832	0.00%
2018/01/05	2	271.25	1	271.50	269.50	1	1,837	0.05%
2018/01/04	3	275.33	3	272.17	273.50	0	1,871	0.00%