貿聯-KY (3665)-永豐金-萬盛券商分點個股進出

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
233.5
漲跌
▼2.0
漲幅
-0.85%
成交量
1,347張
產業
上市其他電子類股
651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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/18	0.2	237.00	13	233.50	233.50	-12.8	1,146	-1.12%
2024/04/16	0	0.00	1	233.50	233.00	-1	1,126	-0.09%
2024/04/12	0	0.00	1	247.51	247.50	-1	1,086	-0.09%
2024/04/01	0	256.00	0.1	255.00	254.00	0	1,063	0.00%
2024/03/29	0	0.00	5.5	257.77	259.00	-5.5	1,052	-0.52%
2024/03/28	0	257.00	0	257.20	257.00	0	1,044	0.00%
2024/03/27	2	254.00	0	0.00	252.00	2	1,040	0.19%
2024/03/26	3	256.33	0.4	255.57	256.00	2.7	1,040	0.25%
2024/03/25	0	262.00	1	260.50	260.50	-1	1,019	-0.10%
2024/03/22	0.3	261.72	10.2	262.00	262.50	-10	1,008	-0.99%
2024/03/21	2	257.00	6	258.08	258.00	-4	982	-0.41%
2024/03/20	0	254.00	0.2	254.00	253.50	-0.2	975	-0.02%
2024/03/19	0.4	253.00	0.2	251.06	252.50	0.2	971	0.02%
2024/03/18	0.4	245.50	0	0.00	245.50	0.4	961	0.04%
2024/03/14	0.7	245.21	1	241.50	244.50	-0.3	958	-0.03%
2024/03/13	4	246.50	0	0.00	244.50	4	957	0.42%
2024/03/12	2	243.50	0	0.00	244.50	2	952	0.21%
2024/03/11	0.2	244.50	0	0.00	240.50	0.2	946	0.02%
2024/03/08	5	243.00	0	243.00	243.00	5	931	0.53%
2024/03/07	4	247.75	4	243.50	243.00	0	957	0.00%
2024/03/06	0	248.50	0	0.00	248.00	0	974	0.00%
2024/03/05	0	0.00	1	245.50	249.00	-1	982	-0.10%
2024/03/04	0	247.72	1	248.50	247.50	-1	974	-0.10%
2024/03/01	6.1	239.32	5	238.50	238.50	1.1	927	0.12%
2024/02/29	7.1	242.08	1	241.50	242.50	6.1	913	0.67%
2024/02/27	0.5	240.50	0	0.00	241.00	0.5	913	0.05%
2024/02/26	1	239.00	0	0.00	241.00	1	923	0.11%
2024/02/23	0	0.00	1	247.00	244.00	-1	936	-0.11%
2024/02/20	0.5	243.50	0	245.00	244.50	0.5	925	0.05%
2024/02/19	1	245.50	4.1	246.59	245.50	-3.1	911	-0.34%
2024/02/16	8	234.50	0	0.00	237.00	8	879	0.91%
2024/02/15	1	231.04	0	0.00	232.50	1	863	0.12%
2024/02/05	1.1	228.41	0.2	225.50	228.50	0.9	852	0.11%
2024/02/02	0.2	233.25	0	0.00	232.50	0.2	823	0.02%
2024/01/31	0.2	233.50	0	0.00	231.00	0.2	824	0.03%
2024/01/26	1.2	237.28	0	0.00	232.50	1.2	796	0.15%
2024/01/25	2	244.25	0	0.00	242.00	2	728	0.27%
2024/01/24	3	246.33	0	0.00	245.50	3	728	0.41%
2024/01/22	0.1	240.00	0	0.00	240.50	0.1	722	0.01%
2024/01/19	0	238.50	0	0.00	240.00	0	713	0.00%
2024/01/16	0.2	245.25	0.2	245.50	244.00	0	695	0.00%
2024/01/15	0.1	246.00	0	0.00	245.50	0.1	691	0.01%
2024/01/12	1.1	244.09	2	246.50	246.50	-0.9	700	-0.13%
2024/01/11	1.2	246.67	0	0.00	246.50	1.2	704	0.17%
2024/01/10	1.1	250.13	10	251.00	249.00	-8.9	704	-1.26%
2024/01/09	0	0.00	0.5	255.34	254.00	-0.5	713	-0.07%
2024/01/08	0	0.00	1	255.00	252.00	-1	710	-0.14%
2024/01/05	5.2	257.01	0	0.00	256.00	5.2	708	0.73%
2024/01/04	0	0.00	0.1	260.50	259.00	-0.1	706	-0.01%
2023/12/29	4.1	266.51	0	0.00	267.00	4.1	739	0.55%
2023/12/28	0	0.00	1	265.00	265.50	-1	743	-0.13%
2023/12/27	0	0.00	1	264.50	265.00	-1	747	-0.13%
2023/12/26	0	262.50	0	0.00	262.50	0	759	0.00%
2023/12/25	0	0.00	1	261.00	260.00	-1	764	-0.13%
2023/12/22	0.2	259.50	0	0.00	258.00	0.2	769	0.03%
2023/12/21	0.2	261.50	0	0.00	260.00	0.2	773	0.02%
2023/12/19	0.1	265.25	0	0.00	264.00	0.1	798	0.01%
2023/12/18	0.1	269.50	0	0.00	266.50	0.1	828	0.01%
2023/12/14	0	267.00	0	0.00	267.50	0	863	0.00%
2023/12/13	0.1	266.50	0	0.00	264.50	0.1	863	0.01%
2023/12/12	0	0.00	0	269.00	269.00	0	862	0.00%
2023/12/11	0.1	271.50	0.4	270.87	271.50	-0.3	868	-0.04%
2023/12/08	0.2	267.00	3.1	267.89	266.50	-2.9	902	-0.32%
2023/12/07	1	273.00	0	0.00	269.00	1	905	0.11%
2023/12/05	2	272.01	0	0.00	271.00	2	916	0.22%
2023/12/04	2	276.25	0	0.00	276.00	2	912	0.22%
2023/12/01	0.1	272.00	0.1	272.50	272.00	-0.1	892	-0.01%
2023/11/29	0.3	268.00	0	0.00	266.50	0.3	872	0.03%
2023/11/28	3	265.00	0	0.00	266.00	3	883	0.34%
2023/11/27	3	263.50	0	0.00	264.50	3	893	0.34%
2023/11/24	1	269.00	1	267.50	266.50	0	915	0.00%
2023/11/23	1.1	270.50	0	0.00	270.50	1.1	945	0.12%
2023/11/22	1	267.00	0	0.00	270.00	1	1,027	0.10%
2023/11/21	0.7	267.57	0	0.00	266.50	0.7	995	0.07%
2023/11/17	0.2	262.00	0	0.00	262.00	0.2	1,005	0.02%
2023/11/16	0	259.50	0	0.00	260.00	0	1,022	0.00%
2023/11/15	1.1	259.45	0	0.00	259.50	1.1	1,034	0.11%
2023/11/13	0.2	256.50	0	0.00	254.00	0.2	1,059	0.02%
2023/11/08	0.2	263.00	0	262.00	263.50	0.2	1,099	0.02%
2023/11/06	0.1	255.50	3	256.00	256.00	-3	1,184	-0.25%
2023/11/03	0	252.00	0	0.00	250.50	0	1,225	0.00%
2023/11/02	0	253.50	0	0.00	254.00	0	1,225	0.00%
2023/10/31	2	254.00	0	252.50	251.50	2	1,253	0.16%
2023/10/30	0	258.00	0	0.00	258.00	0	1,256	0.00%
2023/10/26	0	260.00	0	0.00	258.00	0	1,303	0.00%
2023/10/25	0	263.00	0	0.00	261.50	0	1,340	0.00%
2023/10/24	0	260.00	0	0.00	265.50	0	1,355	0.00%
2023/10/20	0	258.56	0	0.00	258.50	0	1,383	0.00%
2023/10/19	1	266.99	3	269.00	265.00	-2	1,397	-0.14%
2023/10/18	0	266.50	0	0.00	264.50	0	1,404	0.00%
2023/10/17	0	0.00	3	265.00	268.00	-3	1,423	-0.21%
2023/10/16	0	0.00	2	254.50	257.00	-2	1,444	-0.14%
2023/10/13	0	257.33	0	0.00	255.50	0	1,464	0.00%
2023/10/12	0.1	260.50	0	0.00	260.00	0.1	1,493	0.01%
2023/10/11	4	255.88	4	258.25	256.50	0	1,533	0.00%
2023/10/06	3	259.83	0	0.00	260.00	3	1,566	0.19%
2023/10/05	0	267.00	0	0.00	266.00	0	1,565	0.00%
2023/10/04	0	268.50	0	0.00	270.50	0	1,579	0.00%
2023/09/27	2	268.25	0	0.00	269.50	2	1,679	0.12%
2023/09/26	1	268.00	2	271.50	273.00	-1	1,775	-0.06%
2023/09/25	0	0.00	3	273.50	274.00	-3	1,873	-0.16%
2023/09/22	0.2	274.39	1	268.50	273.50	-0.8	1,942	-0.04%
2023/09/21	4.1	266.68	0	0.00	268.00	4.1	2,063	0.20%
2023/09/20	4.1	273.27	2.1	269.19	274.00	2	2,097	0.09%
2023/09/19	0	260.00	0	0.00	259.50	0	2,101	0.00%
2023/09/15	0	260.00	0	0.00	260.00	0	2,398	0.00%
2023/09/13	1	259.52	0.1	264.50	258.50	0.9	2,457	0.04%
2023/09/12	1	253.50	1	252.50	254.50	0	2,433	0.00%
2023/09/08	0.1	250.50	1	252.00	251.50	-0.9	2,449	-0.04%
2023/09/07	0	253.50	0	0.00	252.00	0	2,466	0.00%
2023/09/06	0.1	256.00	0	0.00	252.00	0.1	2,523	0.00%
2023/09/05	1	252.52	0	0.00	256.00	1	2,543	0.04%
2023/09/04	0	0.00	1	252.50	252.50	-1	2,540	-0.04%
2023/09/01	0	0.00	2	254.50	254.00	-2	2,529	-0.08%
2023/08/31	1.1	250.27	1	249.50	249.50	0.1	2,519	0.00%
2023/08/30	1.1	249.53	0	0.00	248.50	1.1	2,516	0.04%
2023/08/29	0	242.00	0	0.00	243.00	0	2,502	0.00%
2023/08/28	2.1	247.33	1	247.50	240.50	1.1	2,464	0.04%
2023/08/25	1.1	269.48	0	0.00	267.00	1.1	2,384	0.04%
2023/08/24	4	271.13	12	269.04	271.00	-8	2,382	-0.33%
2023/08/23	11	265.50	4	267.75	268.00	7	2,375	0.29%
2023/08/21	1	261.50	0	0.00	262.50	1	2,345	0.04%
2023/08/18	0	0.00	1	264.50	264.00	-1	2,335	-0.04%
2023/08/17	0.1	267.00	0	0.00	269.00	0.1	2,328	0.00%
2023/08/14	0	0.00	0	272.00	269.00	0	2,302	0.00%
2023/08/11	2	278.00	0	0.00	271.00	2	2,282	0.09%
2023/08/10	1	281.96	0	0.00	276.00	1	2,246	0.04%
2023/08/09	1.1	284.86	0	0.00	284.00	1.1	2,197	0.05%
2023/08/07	0	296.50	0	0.00	296.50	0	2,163	0.00%
2023/08/04	1	296.44	0.2	293.00	292.00	0.9	2,160	0.04%
2023/08/01	1	305.50	17	308.97	304.00	-16	2,121	-0.75%
2023/07/31	17.1	305.04	0	0.00	302.50	17.1	2,102	0.81%
2023/07/28	4	302.13	4	305.00	309.00	0	2,074	0.00%
2023/07/27	10	303.50	11	305.55	306.00	-1	2,041	-0.05%
2023/07/26	1	303.00	5	305.10	303.00	-4	2,027	-0.20%
2023/07/25	3	301.00	1	304.00	301.50	2	2,021	0.10%
2023/07/24	0	0.00	3.3	306.42	309.50	-3.3	2,004	-0.17%
2023/07/21	1	300.50	1	303.50	305.00	0	1,982	0.00%
2023/07/20	0	0.00	0.2	306.50	307.50	-0.2	1,976	-0.01%
2023/07/19	3	313.67	2.7	305.75	305.00	0.3	1,977	0.02%
2023/07/18	0	0.00	0	319.50	315.00	0	1,958	0.00%
2023/07/17	1	319.00	0	0.00	317.50	1	1,952	0.05%
2023/07/14	0	0.00	0	330.00	326.00	0	1,923	0.00%
2023/07/13	7.2	316.72	9	321.00	322.50	-1.9	1,884	-0.10%
2023/07/12	0	0.00	2	316.00	316.00	-2	1,854	-0.11%
2023/07/11	0	0.00	0	318.00	317.50	0	1,850	0.00%
2023/07/10	0	0.00	0	314.00	312.00	0	1,837	0.00%
2023/07/07	3	313.50	0	0.00	313.00	3	1,836	0.16%
2023/07/06	0	0.00	0.1	321.13	320.00	-0.1	1,810	0.00%
2023/07/05	1	326.00	6.1	326.16	322.50	-5.1	1,772	-0.29%
2023/07/04	5	330.80	10	331.15	327.00	-5	1,742	-0.29%
2023/07/03	14	328.04	8	322.20	325.50	6	1,669	0.36%
2023/06/30	3	319.67	3	319.00	322.00	0	1,632	0.00%
2023/06/29	6	319.67	9.1	317.55	324.50	-3.1	1,567	-0.20%
2023/06/28	7	306.00	16.1	312.03	301.00	-9.1	1,433	-0.63%
2023/06/27	20.2	309.72	2.6	309.93	309.00	17.6	1,379	1.28%
2023/06/26	7.1	315.51	8	314.00	316.00	-0.9	1,324	-0.07%
2023/06/21	4	314.38	4.1	314.29	319.00	-0.1	1,248	-0.01%
2023/06/19	0	0.00	1	287.00	288.50	-1	1,008	-0.10%
2023/06/16	1	283.00	0	0.00	281.50	1	974	0.10%
2023/06/14	0	0.00	2.2	286.73	285.50	-2.2	958	-0.23%
2023/06/13	0.1	287.50	0	287.00	286.00	0.1	959	0.01%
2023/06/12	1.1	286.73	1.3	289.59	289.50	-0.2	940	-0.03%
2023/06/09	1	277.50	0	0.00	281.00	1	886	0.11%
2023/06/08	0.1	273.50	0	0.00	275.00	0.1	874	0.01%
2023/06/06	0.1	269.50	0	0.00	269.50	0.1	940	0.01%
2023/06/05	0.5	271.50	0	0.00	271.00	0.5	954	0.05%
2023/06/02	0	273.00	0	0.00	272.00	0	966	0.00%
2023/05/31	0.1	273.50	0	0.00	276.50	0.1	994	0.01%
2023/05/26	0.1	267.58	5	267.50	267.00	-4.9	1,019	-0.48%
2023/05/23	1	267.00	0	0.00	266.00	1	1,094	0.09%
2023/05/19	5	262.50	0	0.00	261.00	5	1,191	0.42%
2023/05/17	0	261.50	1	260.00	261.50	-1	1,317	-0.08%
2023/05/16	0	0.00	2	259.50	259.50	-2	1,322	-0.15%
2023/05/15	1	254.50	3	255.00	254.50	-2	1,327	-0.15%
2023/05/12	0.1	259.50	0	0.00	258.50	0.1	1,348	0.01%
2023/05/09	2	257.75	0	0.00	257.00	2	1,458	0.14%
2023/05/08	0	0.00	2	259.50	260.00	-2	1,506	-0.13%
2023/05/03	2	256.75	2	259.50	258.50	0	1,689	0.00%
2023/04/28	1	262.00	0	0.00	263.00	1	1,854	0.05%
2023/04/27	0.1	261.00	0	0.00	260.00	0.1	1,870	0.00%
2023/04/26	3	253.00	0	0.00	255.50	3	1,875	0.16%
2023/04/25	0	259.00	0	0.00	250.50	0	1,902	0.00%
2023/04/24	1	256.00	0	0.00	255.00	1	1,929	0.05%
2023/04/21	1.1	266.05	0	0.00	263.00	1.1	1,927	0.05%
2023/04/20	1	270.50	1.3	271.42	273.00	-0.3	1,923	-0.02%
2023/04/19	0	0.00	1	274.50	273.00	-1	1,920	-0.05%
2023/04/18	0.3	274.00	0	0.00	272.50	0.3	1,936	0.02%
2023/04/17	1	272.50	0	0.00	272.50	1	1,958	0.05%
2023/04/14	0	0.00	10	279.00	277.00	-10	1,957	-0.51%
2023/04/13	1	277.00	0	0.00	277.00	1	1,948	0.05%
2023/04/11	0.1	276.00	3	277.00	277.50	-2.9	1,959	-0.15%
2023/04/10	0	0.00	3	274.17	274.50	-3	1,978	-0.15%
2023/04/07	3	271.83	0	0.00	272.00	3	1,976	0.15%
2023/04/06	1	270.50	0	0.00	271.00	1	1,975	0.05%
2023/03/31	0	0.00	1.2	280.63	279.00	-1.2	1,966	-0.06%
2023/03/30	0.1	278.00	1	278.50	278.00	-1	1,941	-0.05%
2023/03/29	0	0.00	2	274.25	275.00	-2	1,966	-0.10%
2023/03/28	1	271.00	3.1	270.00	269.00	-2.1	2,000	-0.10%
2023/03/27	0	0.00	0.6	275.00	274.00	-0.6	2,037	-0.03%
2023/03/22	3	275.50	2	276.50	276.00	1	2,110	0.05%
2023/03/21	1	273.00	0	0.00	272.50	1	2,121	0.05%
2023/03/20	0.1	273.86	4	270.50	273.00	-3.9	2,139	-0.18%
2023/03/16	1	266.50	0	0.00	263.50	1	2,164	0.05%
2023/03/15	0	0.00	8	270.63	270.00	-8	2,192	-0.36%
2023/03/10	1	272.56	0	0.00	271.50	1	2,377	0.04%
2023/03/09	1	276.54	0	277.50	276.50	1	2,401	0.04%
2023/03/08	0.1	283.00	0.1	283.50	282.00	0	2,383	0.00%
2023/03/06	0	0.00	2	287.00	287.50	-2	2,384	-0.08%
2023/03/02	0.1	282.50	1	281.50	283.00	-1	2,396	-0.04%
2023/03/01	0	279.50	0	0.00	279.50	0	2,423	0.00%
2023/02/24	2	281.00	0.2	277.00	277.00	1.8	2,472	0.07%
2023/02/23	0	0.00	1	279.50	280.50	-1	2,534	-0.04%
2023/02/22	2.1	275.02	0	0.00	274.00	2.1	2,577	0.08%
2023/02/21	2.1	279.02	1.1	280.41	279.00	1	2,601	0.04%
2023/02/20	6.3	288.63	6	285.58	281.00	0.3	2,625	0.01%
2023/02/17	1	278.50	0	0.00	279.00	1	2,583	0.04%
2023/02/16	8.2	281.98	2	279.75	280.50	6.2	2,652	0.23%
2023/02/15	1.1	274.00	9	274.00	273.50	-7.9	2,701	-0.29%
2023/02/14	0.1	271.50	1	270.00	271.00	-0.9	2,661	-0.03%
2023/02/10	1	267.00	2.2	267.44	266.50	-1.2	2,671	-0.04%
2023/02/09	9	267.00	0	0.00	265.50	9	2,682	0.34%
2023/02/07	1	272.00	0	0.00	271.50	1	2,615	0.04%
2023/02/06	1	273.00	1	276.50	272.50	0	2,605	0.00%
2023/02/03	3	271.17	3	271.83	272.00	0	2,571	0.00%
2023/02/02	3	274.82	5	270.60	274.50	-2	2,554	-0.08%
2023/02/01	3	263.17	1	264.00	263.50	2	2,495	0.08%
2023/01/31	7	262.21	1	262.50	261.50	6	2,487	0.24%
2023/01/30	2.2	266.21	5	268.30	266.00	-2.8	2,472	-0.11%
2023/01/17	0	0.00	0.1	252.00	251.00	-0.1	2,405	0.00%
2023/01/16	1	247.50	0	0.00	248.00	1	2,409	0.04%
2023/01/13	4	246.89	4	251.00	247.00	0	2,410	0.00%
2023/01/12	0	0.00	5.1	247.62	250.00	-5.1	2,415	-0.21%
2023/01/11	3.1	242.87	2	244.50	242.00	1.1	2,413	0.05%
2023/01/10	0	0.00	1.1	246.27	245.00	-1.1	2,409	-0.05%
2023/01/09	1	244.00	0	0.00	244.00	1	2,433	0.04%
2023/01/06	1	245.50	0	0.00	245.00	1	2,499	0.04%
2023/01/05	0	0.00	4	241.50	241.00	-4	2,522	-0.16%
2023/01/04	6	237.17	1	235.00	235.00	5	2,514	0.20%
2022/12/30	0.1	237.50	0	0.00	236.50	0.1	2,536	0.00%
2022/12/29	0	0.00	0.1	234.00	236.50	-0.1	2,539	0.00%
2022/12/28	1	241.00	0	0.00	237.50	1	2,541	0.04%
2022/12/23	1	251.00	0	0.00	251.00	1	2,566	0.04%
2022/12/22	2	251.50	5	255.30	257.00	-3	2,578	-0.12%
2022/12/21	0	0.00	0.3	245.00	250.00	-0.3	2,563	-0.01%
2022/12/20	2	249.75	0	0.00	247.00	2	2,553	0.08%
2022/12/19	0.3	255.50	0	0.00	251.50	0.3	2,540	0.01%
2022/12/16	7	258.14	0	0.00	255.50	7	2,532	0.28%
2022/12/15	5	263.00	2	264.75	263.00	3	2,518	0.12%
2022/12/14	1	262.00	0	0.00	262.50	1	2,523	0.04%
2022/12/13	1	260.00	0	0.00	261.50	1	2,534	0.04%
2022/12/12	1.1	260.12	1.1	261.60	263.00	0	2,533	0.00%
2022/12/09	1	258.50	0	0.00	258.50	1	2,549	0.04%
2022/12/07	1	266.48	1	265.50	259.50	0	2,592	0.00%
2022/12/06	0	0.00	1	268.00	265.50	-1	2,639	-0.04%
2022/12/05	1	263.00	2.1	266.50	265.50	-1.1	2,580	-0.04%
2022/12/02	1	257.50	3.1	261.61	259.50	-2.1	2,556	-0.08%
2022/12/01	0	0.00	5	254.60	253.50	-5	2,509	-0.20%
2022/11/29	1	249.50	0	0.00	248.50	1	2,507	0.04%
2022/11/25	6	250.08	0	253.00	249.00	6	2,551	0.23%
2022/11/24	1	254.00	1.1	253.57	253.00	-0.1	2,629	0.00%
2022/11/23	4.1	249.91	3	245.50	248.00	1.1	2,786	0.04%
2022/11/22	1	241.00	1	244.00	244.00	0	2,906	0.00%
2022/11/21	1.1	240.09	0	0.00	240.50	1.1	2,868	0.04%
2022/11/18	2.2	256.33	1.1	260.63	252.00	1.1	2,804	0.04%
2022/11/17	1	255.00	0	0.00	256.00	1	2,764	0.04%
2022/11/16	2.1	251.78	2	253.25	253.00	0.1	2,740	0.00%
2022/11/15	3.1	250.66	5	253.00	254.00	-1.9	2,714	-0.07%
2022/11/14	4.1	248.28	4	251.50	253.50	0.1	2,704	0.00%
2022/11/11	6.1	260.22	3	252.00	250.50	3.1	2,630	0.12%
2022/11/09	0	0.00	0	268.00	268.50	0	2,525	0.00%
2022/11/02	0	255.00	0.2	254.00	255.50	-0.2	2,522	-0.01%
2022/11/01	0	250.00	0	251.65	250.00	0	2,528	0.00%
2022/10/31	0	0.00	4	247.13	246.50	-4	2,540	-0.16%
2022/10/28	7	244.85	1	248.37	242.00	6	2,558	0.23%
2022/10/27	6	247.67	7	249.21	252.50	-1	2,537	-0.04%
2022/10/26	4	251.88	1.1	251.37	246.50	2.9	2,524	0.12%
2022/10/24	0	0.00	3	274.33	273.00	-3	2,504	-0.12%
2022/10/21	1	263.00	0	0.00	264.00	1	2,523	0.04%
2022/10/20	8	260.50	4	263.50	265.00	4	2,551	0.16%
2022/10/19	0	0.00	4	268.25	272.00	-4	2,537	-0.16%
2022/10/18	0	0.00	5	262.90	264.50	-5	2,507	-0.20%
2022/10/17	0	0.00	4	251.88	259.50	-4	2,555	-0.16%
2022/10/14	4	258.63	3	259.83	253.50	1	2,537	0.04%
2022/10/13	4	262.88	1	261.00	253.50	3	2,501	0.12%
2022/10/11	2	279.25	0.1	276.50	275.50	1.9	2,560	0.07%
2022/10/06	1	285.00	1	289.00	289.00	0	2,599	0.00%
2022/10/05	1	286.00	1	285.02	285.50	0	2,603	0.00%
2022/10/04	1	283.00	2	280.25	283.00	-1	2,604	-0.04%
2022/10/03	1	277.50	0	0.00	275.50	1	2,603	0.04%
2022/09/30	1	272.50	0	0.00	280.50	1	2,640	0.04%
2022/09/29	1	283.00	2	282.50	277.50	-1	2,695	-0.04%
2022/09/28	1	280.50	2	285.25	277.00	-1	2,744	-0.04%
2022/09/27	1	293.00	0	0.00	293.50	1	2,727	0.04%
2022/09/26	1.1	287.97	0	295.00	286.00	1	2,714	0.04%
2022/09/23	2	302.29	0	0.00	300.00	2	2,698	0.08%
2022/09/21	1	303.00	2	304.25	304.50	-1	2,656	-0.04%
2022/09/20	3	308.67	1	310.00	310.00	2	2,641	0.08%
2022/09/19	0	311.00	0	0.00	310.50	0	2,633	0.00%
2022/09/16	1	318.06	0	0.00	318.00	1	2,628	0.04%
2022/09/15	1	320.00	1	323.00	320.00	0	2,597	0.00%
2022/09/14	8	321.75	8	316.00	321.50	0	2,556	0.00%
2022/09/13	1	314.00	50	317.38	323.00	-49	2,541	-1.93%
2022/09/12	2	307.50	51	309.50	305.50	-49	2,478	-1.98%
2022/09/08	12	305.88	12	305.96	303.00	0	2,485	0.00%
2022/09/07	1.1	303.86	0	0.00	303.50	1.1	2,461	0.04%
2022/09/06	3	313.86	4	316.75	315.00	-1	2,442	-0.04%
2022/09/05	39	325.79	29.1	325.98	323.00	10	2,402	0.41%
2022/09/02	9	336.83	75.1	339.57	330.50	-66	2,381	-2.77%
2022/09/01	49	335.76	2	335.50	335.50	47	2,345	2.00%
2022/08/31	129	335.65	43	337.80	340.00	86	2,322	3.70%	大買/
2022/08/30	35	339.07	16	336.54	340.50	19	2,251	0.84%
2022/08/29	8	321.63	11.3	319.45	328.00	-3.3	2,121	-0.16%
2022/08/26	0	0.00	2	301.25	300.50	-2	1,968	-0.10%
2022/08/25	1	299.03	2	300.50	298.00	-1	1,994	-0.05%
2022/08/24	1	303.50	0	0.00	299.50	1	2,002	0.05%
2022/08/23	1	304.50	0	0.00	302.00	1	1,989	0.05%
2022/08/22	0.2	297.92	0	0.00	296.50	0.2	1,979	0.01%
2022/08/19	1	303.00	3	303.17	303.50	-2	1,964	-0.10%
2022/08/18	2	307.75	0	0.00	306.00	2	1,949	0.10%
2022/08/16	1	313.98	0	0.00	314.50	1	1,980	0.05%
2022/08/15	0	0.00	1	310.00	310.00	-1	1,974	-0.05%
2022/08/12	0	0.00	1.1	313.71	307.00	-1.1	1,968	-0.05%
2022/08/11	2	313.00	0.3	313.50	311.00	1.7	1,961	0.09%
2022/08/10	0	314.00	0	0.00	315.50	0	1,951	0.00%
2022/08/09	0	315.50	1	316.00	316.00	-1	1,970	-0.05%
2022/08/08	1	310.50	0	0.00	311.50	1	2,021	0.05%
2022/08/05	2.1	313.54	1	315.00	315.00	1.1	2,016	0.05%
2022/08/04	1.3	307.00	1	306.00	306.50	0.3	2,015	0.01%
2022/08/03	0	0.00	2	307.00	302.50	-2	2,012	-0.10%
2022/08/02	3	304.50	0	307.60	306.00	3	2,087	0.14%
2022/08/01	1	312.50	0	317.50	311.50	1	2,104	0.05%
2022/07/29	2	320.25	1	317.00	321.00	1	2,156	0.05%
2022/07/28	4	314.00	5	315.20	312.50	-1	2,230	-0.04%
2022/07/27	2	314.25	3	305.67	314.50	-1	2,210	-0.05%
2022/07/26	3	304.34	0	0.00	301.50	3	2,181	0.14%
2022/07/22	3	313.17	3	317.50	310.00	0	2,168	0.00%
2022/07/21	1	315.00	1	316.00	314.00	0	2,120	0.00%
2022/07/20	4	313.63	4	317.63	312.00	0	2,105	0.00%
2022/07/19	2	317.25	2	319.50	315.00	0	2,077	0.00%
2022/07/18	2	330.50	1	329.50	334.50	1	2,050	0.05%
2022/07/15	3	311.50	7	315.57	320.00	-4	1,998	-0.20%
2022/07/14	7	307.50	2	306.00	309.00	5	1,983	0.25%
2022/07/12	0	0.00	45	320.12	315.50	-45	1,967	-2.29%
2022/07/11	0	0.00	30	327.67	326.00	-30	1,956	-1.53%
2022/07/08	82	327.84	7	331.43	330.50	75	1,950	3.85%
2022/07/07	32	327.34	32	318.80	329.00	0	1,937	0.00%
2022/07/06	0	0.00	4	305.50	315.50	-4	1,880	-0.21%
2022/07/05	1	296.00	0	0.00	297.50	1	1,838	0.05%
2022/07/01	1	295.00	1	295.00	291.00	0	1,843	0.00%
2022/06/28	1.2	311.67	2	314.00	314.00	-0.8	1,855	-0.04%
2022/06/27	1	312.00	0	0.00	312.00	1	1,876	0.05%
2022/06/24	0	0.00	1	301.50	305.00	-1	1,915	-0.05%
2022/06/23	1	292.50	1	295.00	293.50	0	1,976	0.00%
2022/06/21	1	298.50	0	0.00	298.50	1	2,000	0.05%
2022/06/20	1	291.00	0	0.00	283.50	1	2,027	0.05%
2022/06/16	0	0.00	1	313.50	301.00	-1	2,077	-0.05%
2022/06/15	1	307.50	0	0.00	306.00	1	2,103	0.05%
2022/06/14	1	303.00	0	0.00	309.00	1	2,168	0.05%
2022/06/13	2	308.25	0	0.00	309.00	2	2,197	0.09%
2022/06/07	0	0.00	0.1	315.00	313.50	-0.1	2,439	0.00%
2022/06/06	0.1	299.00	0	0.00	298.50	0.1	2,411	0.00%
2022/06/01	1	315.50	0.1	320.00	315.00	0.9	2,488	0.04%
2022/05/31	0	0.00	1	316.50	311.50	-1	2,472	-0.04%
2022/05/27	0	0.00	1	304.00	304.50	-1	2,512	-0.04%
2022/05/25	1	301.50	0	300.50	300.00	1	2,571	0.04%
2022/05/24	1.1	310.18	0	0.00	300.00	1.1	2,587	0.04%
2022/05/23	0	314.00	1	313.50	316.50	-1	2,599	-0.04%
2022/05/20	1	311.00	1	314.00	311.00	0	2,621	0.00%
2022/05/19	1	307.50	0	0.00	310.50	1	2,646	0.04%
2022/05/17	3	306.83	9	311.61	316.00	-6	2,738	-0.22%
2022/05/16	8.1	308.02	2.3	303.74	303.50	5.8	2,745	0.21%
2022/05/10	2.1	315.52	2	317.75	318.50	0.1	2,881	0.00%
2022/05/09	1.1	331.77	2.1	331.05	335.00	-1	2,861	-0.03%
2022/05/06	5.1	332.50	4	331.38	335.00	1.1	2,985	0.04%
2022/05/05	0	0.00	2	328.00	344.00	-2	3,017	-0.07%
2022/05/04	0	0.00	6	309.00	313.00	-6	3,046	-0.20%
2022/05/03	2	297.00	1.1	299.15	302.50	0.9	3,199	0.03%
2022/04/27	0	0.00	0.1	292.50	294.50	-0.1	3,423	0.00%
2022/04/26	1.1	304.18	2	306.00	305.00	-0.9	3,424	-0.03%
2022/04/25	1	299.00	0	0.00	299.00	1	3,421	0.03%
2022/04/22	2	313.25	0	0.00	308.50	2	3,423	0.06%
2022/04/20	0	0.00	1	316.50	315.00	-1	3,434	-0.03%
2022/04/19	2.1	309.26	3	311.17	310.00	-0.9	3,456	-0.03%
2022/04/18	0	0.00	1	300.00	300.00	-1	3,449	-0.03%
2022/04/15	1	293.00	0	0.00	299.00	1	3,477	0.03%
2022/04/14	3	299.33	3	299.00	299.50	0	3,485	0.00%
2022/04/13	0	0.00	1	289.50	298.00	-1	3,531	-0.03%
2022/04/12	1	286.00	0	0.00	286.50	1	3,514	0.03%
2022/04/11	1	290.00	0	0.00	287.50	1	3,506	0.03%
2022/04/08	0	0.00	1	301.50	301.00	-1	3,482	-0.03%
2022/04/07	1	298.00	1	298.00	299.50	0	3,472	0.00%
2022/04/06	0	0.00	3	298.00	301.00	-3	3,463	-0.09%
2022/04/01	1	295.00	1	297.00	299.50	0	3,445	0.00%
2022/03/31	3	300.83	0	0.00	296.50	3	3,429	0.09%
2022/03/29	1	299.00	4	301.00	304.50	-3	3,364	-0.09%
2022/03/28	2	296.25	1	298.00	294.00	1	3,304	0.03%
2022/03/24	0	0.00	1	317.50	321.50	-1	3,207	-0.03%
2022/03/23	3	319.67	0	0.00	318.00	3	3,190	0.09%
2022/03/22	0	0.00	1	321.50	320.00	-1	3,151	-0.03%
2022/03/21	2	320.25	3	323.00	316.50	-1	3,113	-0.03%
2022/03/18	1	316.00	0	0.00	318.00	1	3,061	0.03%
2022/03/17	2	319.25	4	317.88	321.50	-2	3,028	-0.07%
2022/03/16	0	0.00	2	306.00	309.50	-2	2,950	-0.07%
2022/03/15	1	297.00	0	0.00	297.50	1	2,915	0.03%
2022/03/14	1	304.00	0	0.00	304.50	1	2,882	0.03%
2022/03/11	7	311.93	3.1	313.52	312.00	3.9	2,856	0.14%
2022/03/10	3	305.50	6	302.08	309.00	-3	2,728	-0.11%
2022/03/09	0	0.00	1	290.00	292.00	-1	2,632	-0.04%
2022/03/08	1	273.00	1	290.50	281.00	0	2,602	0.00%
2022/03/07	3	296.67	3	297.67	291.50	0	2,546	0.00%
2022/03/04	0	0.00	1	291.50	291.00	-1	2,461	-0.04%
2022/03/03	3	290.83	1	290.00	289.00	2	2,459	0.08%
2022/03/02	3	296.67	2.3	298.47	297.50	0.7	2,417	0.03%
2022/03/01	2	299.25	0	0.00	296.50	2	2,400	0.08%
2022/02/25	2	295.75	2	298.00	299.00	0	2,378	0.00%
2022/02/24	6	289.50	3	289.67	292.50	3	2,336	0.13%
2022/02/23	0	0.00	3	290.00	293.00	-3	2,328	-0.13%
2022/02/22	3	278.33	2	278.75	280.00	1	2,303	0.04%
2022/02/21	2	287.50	12	287.75	287.00	-10	2,283	-0.44%
2022/02/18	15	292.10	3	284.01	283.50	12	2,272	0.53%
2022/02/17	5	295.50	6	299.08	298.00	-1	2,249	-0.04%
2022/02/16	1	299.00	1	294.00	294.50	0	2,204	0.00%
2022/02/15	2.1	297.81	2	299.50	295.50	0.1	2,174	0.00%
2022/02/14	20	297.08	20	302.48	296.50	0	2,133	0.00%
2022/02/11	3	300.83	6	302.01	309.00	-3	2,088	-0.14%
2022/02/10	1	297.00	0	292.00	292.00	1	1,997	0.05%
2022/02/09	2	300.25	2	300.25	304.50	0	1,946	0.00%
2022/02/08	1	304.00	1	300.00	306.50	0	1,889	0.00%
2022/02/07	1	297.00	2	302.24	306.00	-1	1,752	-0.06%
2022/01/26	72	293.97	41	291.90	295.00	31	1,660	1.87%
2022/01/25	3	286.17	6	289.32	291.50	-3	1,536	-0.20%
2022/01/24	12	270.71	10	273.10	277.50	2	1,390	0.14%
2022/01/21	80	256.69	1	267.50	264.50	79	1,282	6.16%
2022/01/20	52	261.13	2	260.50	261.50	50	1,221	4.09%
2022/01/19	1	260.00	1	258.50	258.00	0	1,197	0.00%
2022/01/17	0	0.00	1	251.50	250.00	-1	1,254	-0.08%
2022/01/14	0	0.00	2	250.25	247.00	-2	1,254	-0.16%
2022/01/13	0	0.00	16	256.50	254.00	-16	1,252	-1.28%
2022/01/12	4	264.13	1	262.50	263.00	3	1,259	0.24%
2022/01/11	0	0.00	5	260.90	261.50	-5	1,237	-0.40%
2022/01/10	1	260.00	92	259.09	259.00	-91	1,236	-7.36%
2022/01/07	0	0.00	48	253.88	253.50	-48	1,275	-3.76%
2022/01/06	1	255.50	7	253.71	252.50	-6	1,274	-0.47%
2022/01/05	32	265.00	32	265.00	262.00	0	1,227	0.00%
2022/01/04	75	265.01	75	264.99	265.00	0	1,221	0.00%
2022/01/03	1	263.50	0.3	263.50	263.50	0.7	1,214	0.05%
2021/12/30	1	261.00	0	0.00	261.00	1	1,229	0.08%
2021/12/29	0	0.00	0.1	258.50	258.50	-0.1	1,253	-0.01%
2021/12/24	0	0.00	1	253.50	254.00	-1	1,329	-0.08%
2021/12/21	2	248.00	0	0.00	248.00	2	1,370	0.15%
2021/12/20	0	0.00	4	243.75	245.50	-4	1,374	-0.29%
2021/12/17	1	243.00	0	0.00	242.00	1	1,375	0.07%
2021/12/16	0	0.00	9	244.00	243.00	-9	1,378	-0.65%
2021/12/15	0	0.00	13	241.50	241.50	-13	1,397	-0.93%
2021/12/07	0	0.00	1	254.00	253.50	-1	1,399	-0.07%
2021/12/06	0.1	250.20	0.1	250.00	248.50	0	1,427	0.00%
2021/11/30	0.1	256.50	0	0.00	258.50	0.1	1,454	0.01%
2021/11/25	0.1	259.00	0	0.00	257.50	0.1	1,483	0.00%
2021/11/19	0	0.00	0.1	255.50	253.50	-0.1	1,484	-0.01%
2021/11/17	0	264.00	0	0.00	262.00	0	1,475	0.00%
2021/11/16	1.1	263.91	0	0.00	260.00	1.1	1,477	0.07%
2021/11/15	0	258.00	0	0.00	259.50	0	1,469	0.00%
2021/11/10	0	0.00	0.3	256.10	260.00	-0.3	1,484	-0.02%
2021/11/09	0	262.50	0	264.36	262.00	0	1,461	0.00%
2021/11/08	6	269.00	5	267.00	266.50	1	1,448	0.07%
2021/11/05	0	0.00	1	270.50	271.00	-1	1,437	-0.07%
2021/11/04	10	271.00	0	0.00	266.00	10	1,423	0.70%
2021/11/02	11	264.00	0	0.00	262.00	11	1,378	0.80%
2021/11/01	0	0.00	2	267.49	267.00	-2	1,356	-0.15%
2021/10/29	0	262.00	0	0.00	256.50	0	1,344	0.00%
2021/10/28	0	0.00	0	262.50	259.50	0	1,339	0.00%
2021/10/27	0	266.00	0	0.00	263.50	0	1,343	0.00%
2021/10/26	5	269.00	2	267.75	269.00	3	1,321	0.23%
2021/10/25	2	267.00	1	267.00	265.00	1	1,272	0.08%
2021/10/22	2	256.25	3	258.67	260.00	-1	1,258	-0.08%
2021/10/21	0	0.00	1	258.50	258.00	-1	1,257	-0.08%
2021/10/20	0.1	264.50	0	0.00	265.50	0.1	1,244	0.00%
2021/10/19	1	263.00	1	262.00	259.50	0	1,217	0.00%
2021/10/18	8.1	258.20	6	260.50	258.50	2.1	1,203	0.17%
2021/10/15	0	0.00	4	263.50	264.00	-4	1,200	-0.33%
2021/10/14	1	252.00	1	253.00	246.50	0	1,132	0.00%
2021/10/13	0	0.00	2	248.25	253.00	-2	1,120	-0.18%
2021/10/12	2.1	248.90	2	250.00	248.50	0.1	1,115	0.01%
2021/10/08	1	255.00	3	257.33	255.50	-2	1,117	-0.18%
2021/10/07	0.1	250.00	0	0.00	254.50	0.1	1,120	0.01%
2021/10/05	0	0.00	6	239.25	244.50	-6	1,086	-0.55%
2021/09/30	0.1	225.00	2	225.00	223.50	-2	1,094	-0.18%
2021/09/29	1	223.00	0	0.00	222.00	1	1,120	0.09%
2021/09/28	1	234.00	0	0.00	229.50	1	1,119	0.09%
2021/09/24	0	0.00	0	250.00	250.00	0	1,136	0.00%
2021/09/23	0.3	248.00	0	0.00	248.00	0.3	1,152	0.03%
2021/09/17	0	0.00	1	248.00	248.50	-1	1,163	-0.09%
2021/09/16	1	240.00	0	0.00	240.00	1	1,164	0.09%
2021/09/10	1	233.00	0.1	235.00	237.00	0.9	1,346	0.07%
2021/09/09	0	0.00	0.2	238.00	238.00	-0.2	1,345	-0.01%
2021/09/08	0.5	239.44	0	0.00	239.50	0.5	1,353	0.03%
2021/09/07	3	232.17	0	0.00	234.00	3	1,321	0.23%
2021/09/03	0.2	239.50	0	0.00	236.50	0.2	1,309	0.02%
2021/09/01	1	235.50	1.2	235.86	235.50	-0.2	1,309	-0.01%
2021/08/31	0.2	223.00	2	223.50	227.50	-1.8	1,295	-0.14%
2021/08/30	2	220.75	0.1	218.50	221.00	1.9	1,289	0.15%
2021/08/27	0.1	219.00	0	0.00	217.50	0.1	1,291	0.01%
2021/08/26	0	0.00	0.1	229.50	221.50	-0.1	1,289	0.00%
2021/08/25	0.1	233.00	0.2	230.19	234.00	-0.1	1,274	-0.01%
2021/08/24	0.2	225.02	3	225.83	230.50	-2.8	1,271	-0.22%
2021/08/20	0	215.50	2	217.00	214.00	-2	1,269	-0.16%
2021/08/19	0	217.50	0	0.00	216.50	0	1,266	0.00%
2021/08/18	1	209.00	0	0.00	220.00	1	1,267	0.08%
2021/08/17	0	0.00	0.1	231.00	218.00	-0.1	1,271	-0.01%
2021/08/16	0.1	229.14	0.1	232.50	230.50	0	1,314	0.00%
2021/08/13	0.1	237.02	0.3	236.73	233.00	-0.2	1,338	-0.02%
2021/08/12	0.2	239.97	0	240.00	238.50	0.2	1,368	0.01%
2021/08/11	0	239.50	0.1	241.01	238.50	0	1,402	0.00%
2021/08/10	0.1	244.00	0.1	245.86	241.00	-0.1	1,464	0.00%
2021/08/09	0.1	248.00	0	0.00	247.50	0.1	1,513	0.01%
2021/08/06	0	0.00	1.4	248.28	247.50	-1.4	1,524	-0.09%
2021/08/05	0.4	250.89	0	0.00	251.50	0.4	1,531	0.02%
2021/08/03	0	0.00	1.3	257.43	251.00	-1.3	1,548	-0.08%
2021/08/02	0.6	254.01	0.7	255.62	256.00	-0.1	1,535	-0.01%
2021/07/30	2.3	256.07	1.2	254.88	257.00	1.1	1,537	0.07%
2021/07/29	0.2	249.33	0.4	252.00	251.00	-0.3	1,527	-0.02%
2021/07/28	1.4	246.22	2.1	249.69	250.00	-0.7	1,534	-0.05%
2021/07/27	1.1	255.91	0	256.00	248.00	1.1	1,553	0.07%
2021/07/26	0	254.67	0.1	256.50	254.00	0	1,541	0.00%
2021/07/23	0.1	248.13	1	249.00	247.50	-0.9	1,547	-0.06%
2021/07/22	5	244.00	0.2	245.59	245.00	4.8	1,547	0.31%
2021/07/21	0.2	243.66	1	242.00	242.00	-0.8	1,543	-0.05%
2021/07/20	1	239.50	0	0.00	239.00	1	1,537	0.07%
2021/07/15	0	0.00	1	254.50	251.50	-1	1,534	-0.07%
2021/07/14	2	253.50	1	255.00	252.50	1	1,550	0.06%
2021/07/13	0	259.00	4.1	260.05	255.00	-4	1,548	-0.26%
2021/07/12	0.1	258.00	0.1	258.50	259.00	0	1,544	0.00%
2021/07/08	3	262.17	0	0.00	258.00	3	1,572	0.19%
2021/07/07	1	269.00	1	265.50	272.00	0	1,562	0.00%
2021/07/06	2	264.50	0	0.00	265.00	2	1,522	0.13%
2021/07/05	2	259.72	0	0.00	259.00	2	1,510	0.13%
2021/07/02	2	257.00	0	0.00	257.00	2	1,512	0.13%
2021/07/01	0	0.00	18	252.17	252.50	-18	1,529	-1.18%
2021/06/30	0	0.00	0.2	260.50	259.00	-0.2	1,536	-0.02%
2021/06/29	1.2	266.95	4.4	265.22	262.50	-3.1	1,544	-0.20%
2021/06/28	20.4	266.37	0.1	265.68	265.00	20.3	1,557	1.30%
2021/06/25	2.1	268.46	20.1	269.27	264.00	-18	1,561	-1.16%
2021/06/24	3.1	269.92	3.5	267.82	266.00	-0.4	1,549	-0.03%
2021/06/23	22.5	267.17	4.3	272.18	273.50	18.2	1,510	1.21%
2021/06/22	2.2	257.77	1.9	256.95	254.00	0.4	1,463	0.02%
2021/06/21	0.8	243.54	0.1	244.70	245.00	0.7	1,425	0.05%
2021/06/18	1.1	244.98	0.2	247.51	245.50	1	1,430	0.07%
2021/06/17	1.2	242.84	0.3	244.62	242.50	0.9	1,430	0.06%
2021/06/16	0.3	238.03	0	0.00	239.00	0.3	1,436	0.02%
2021/06/11	0.1	239.50	0	0.00	237.00	0.1	1,461	0.01%
2021/06/10	0	240.50	0.1	240.50	240.00	-0.1	1,466	-0.01%
2021/06/09	0	233.50	0	0.00	235.00	0	1,464	0.00%
2021/06/04	0	0.00	0	239.93	236.50	0	1,490	0.00%
2021/06/03	0	238.00	0	0.00	238.00	0	1,504	0.00%
2021/06/02	1	244.00	0.2	243.65	240.00	0.8	1,512	0.05%
2021/05/28	1	237.09	0	0.00	241.00	1	1,592	0.06%
2021/05/26	0.1	235.00	0	0.00	233.00	0.1	1,604	0.01%
2021/05/25	0	238.95	0	0.00	232.00	0	1,598	0.00%
2021/05/21	1.1	216.52	3	217.17	218.00	-2	1,527	-0.13%
2021/05/20	0	0.00	1	216.00	215.50	-1	1,525	-0.07%
2021/05/19	4	209.38	1	209.50	209.00	3	1,517	0.20%
2021/05/18	4	213.13	1	215.00	214.50	3	1,511	0.20%
2021/05/17	0	215.00	0	0.00	213.50	0	1,481	0.00%
2021/05/13	0.2	234.64	1	240.76	238.00	-0.8	1,453	-0.05%
2021/05/12	1	242.91	0.2	242.03	240.00	0.9	1,477	0.06%
2021/05/11	1	245.00	0	0.00	244.50	1	1,515	0.07%
2021/05/10	0	0.00	0.4	256.08	255.00	-0.4	1,567	-0.02%
2021/05/07	0	0.00	0.2	256.51	262.00	-0.2	1,623	-0.01%
2021/05/06	0.3	251.28	1.1	249.27	252.00	-0.8	1,707	-0.04%
2021/05/05	0.1	249.00	0	249.59	242.00	0.1	1,847	0.01%
2021/05/04	0	245.70	0.2	249.55	251.00	-0.1	1,927	-0.01%
2021/04/29	0	263.80	0	0.00	261.00	0	2,010	0.00%
2021/04/28	1	265.01	0	0.00	264.50	1	2,025	0.05%
2021/04/27	0	270.75	3	269.33	268.50	-3	2,049	-0.15%
2021/04/23	0	0.00	1	271.00	270.50	-1	2,179	-0.05%
2021/04/22	1	270.50	0	0.00	269.00	1	2,243	0.05%
2021/04/21	0	0.00	0.1	268.50	268.00	-0.1	2,306	0.00%
2021/04/19	3.1	266.52	0	0.00	266.50	3.1	2,309	0.13%
2021/04/16	0	0.00	2.1	268.54	269.50	-2.1	2,324	-0.09%
2021/04/15	0	267.50	0	0.00	267.00	0	2,377	0.00%
2021/04/14	0	0.00	3	265.17	270.00	-3	2,407	-0.12%
2021/04/13	0.1	273.77	10	271.00	269.50	-9.9	2,446	-0.40%
2021/04/12	0	278.00	0	280.50	276.50	0	2,539	0.00%
2021/04/09	0.1	281.41	0.1	280.00	281.00	0.1	2,637	0.00%
2021/04/08	1.1	282.55	0	0.00	284.00	1.1	2,625	0.04%
2021/04/07	10.1	279.01	21.1	279.38	283.00	-11	2,606	-0.42%
2021/04/06	21.1	273.23	1.1	272.48	273.50	19.9	2,562	0.78%
2021/04/01	0	270.00	0	0.00	270.50	0	2,554	0.00%
2021/03/31	3	271.83	0	0.00	266.00	3	2,539	0.12%
2021/03/25	2	269.25	0.1	265.50	263.50	2	2,523	0.08%
2021/03/24	1	269.48	0	0.00	268.50	1	2,505	0.04%
2021/03/23	0	271.00	0	0.00	270.00	0	2,517	0.00%
2021/03/22	0	0.00	1	268.50	270.00	-1	2,536	-0.04%
2021/03/18	0	280.00	1	279.00	280.00	-1	2,539	-0.04%
2021/03/17	0.1	278.00	0.1	276.50	275.50	0	2,551	0.00%
2021/03/16	1.1	277.60	0	0.00	278.00	1.1	2,556	0.04%
2021/03/12	1	279.00	0	0.00	276.50	1	2,572	0.04%
2021/03/10	0	278.00	0	0.00	273.00	0	2,583	0.00%
2021/03/09	0.1	273.25	0	0.00	270.50	0.1	2,571	0.00%
2021/03/08	0	278.00	0	0.00	274.00	0	2,561	0.00%
2021/03/04	0.2	280.13	0	279.00	275.50	0.2	2,556	0.01%
2021/03/03	1	280.51	0	0.00	278.00	1	2,547	0.04%
2021/03/02	1	296.48	2.2	292.33	287.50	-1.1	2,505	-0.04%
2021/02/26	0	298.00	0	0.00	298.00	0	2,544	0.00%
2021/02/25	0	305.00	0	0.00	305.00	0	2,552	0.00%
2021/02/24	0.1	306.00	0	0.00	300.50	0.1	2,549	0.00%
2021/02/23	0.1	304.04	0	0.00	301.50	0.1	2,555	0.00%
2021/02/19	1	305.00	0	0.00	305.00	1	2,554	0.04%
2021/02/18	0	313.50	0	0.00	312.50	0	2,556	0.00%
2021/02/17	0	0.00	1	307.50	307.00	-1	2,581	-0.04%
2021/02/05	1.1	296.57	0	0.00	295.00	1.1	2,563	0.04%
2021/02/04	0	301.00	0	0.00	298.50	0	2,572	0.00%
2021/02/03	1	306.00	2.1	302.82	300.00	-1.1	2,587	-0.04%
2021/02/02	1	297.53	1.2	302.06	301.00	-0.2	2,581	-0.01%
2021/02/01	1.3	300.23	1.2	297.25	295.00	0.1	2,599	0.00%
2021/01/29	1	311.00	2	312.00	310.50	-1	2,561	-0.04%
2021/01/28	2	304.29	1	301.00	306.00	1	2,507	0.04%
2021/01/27	6.1	319.64	5	320.80	312.50	1.1	2,443	0.05%
2021/01/26	5	302.60	3	301.83	298.50	2	2,311	0.09%
2021/01/25	1.1	292.57	1	294.00	292.00	0.1	2,228	0.01%
2021/01/22	2	295.00	1	293.50	298.00	1	2,208	0.05%
2021/01/21	1	285.00	1	286.99	286.00	0	2,133	0.00%
2021/01/20	1	278.04	1	279.50	278.50	0	2,103	0.00%
2021/01/19	1.1	284.05	1	284.50	283.50	0.1	2,075	0.00%
2021/01/18	3.1	282.70	3.1	283.13	281.00	0	2,032	0.00%
2021/01/15	1	284.00	3	276.16	275.00	-2	1,942	-0.10%
2021/01/14	0.1	277.25	3	272.00	274.00	-2.9	1,879	-0.15%
2021/01/13	1	264.50	0	0.00	266.00	1	1,812	0.06%
2021/01/12	0	264.00	0	0.00	261.00	0	1,814	0.00%
2021/01/11	0.1	267.09	0	0.00	267.50	0.1	1,801	0.01%
2021/01/08	2	269.00	1	268.00	264.00	1	1,792	0.06%
2021/01/07	2	265.75	28	267.07	268.50	-26	1,739	-1.49%
2021/01/06	57	266.88	28	268.86	267.00	29	1,710	1.70%
2021/01/05	4	272.75	3	274.83	265.50	1	1,652	0.06%
2021/01/04	1	267.50	111	257.29	267.50	-110	1,545	-7.12%	大賣/鉅額交易
2020/12/31	1	247.00	1	247.00	243.50	0	1,466	0.00%
2020/12/28	0	0.00	1	245.00	244.00	-1	1,490	-0.07%
2020/12/24	1	240.50	4	239.88	240.50	-3	1,516	-0.20%
2020/12/23	2	234.75	0	0.00	234.50	2	1,533	0.13%
2020/12/22	4	238.25	0	0.00	236.50	4	1,562	0.26%
2020/12/21	0	0.00	1	244.00	241.00	-1	1,582	-0.06%
2020/12/18	0	0.00	1	242.50	242.50	-1	1,585	-0.06%
2020/12/16	0	0.00	3	246.17	248.00	-3	1,597	-0.19%
2020/12/15	1	238.00	1	244.50	238.00	0	1,600	0.00%
2020/12/14	3	242.50	0	242.00	242.50	3	1,592	0.19%
2020/12/11	2	248.75	5	247.00	244.50	-3	1,599	-0.19%
2020/12/10	2	240.25	4	243.25	244.00	-2	1,594	-0.13%
2020/12/09	3	244.17	13	244.73	245.00	-10	1,592	-0.63%
2020/12/08	1	242.50	4	242.75	242.50	-3	1,604	-0.19%
2020/12/07	4	241.63	0	0.00	239.50	4	1,599	0.25%
2020/12/04	7	244.93	5	243.40	243.00	2	1,595	0.13%
2020/12/03	1	245.50	2	246.00	244.00	-1	1,590	-0.06%
2020/12/02	1	244.50	0	0.00	245.50	1	1,615	0.06%
2020/12/01	5	246.60	2	250.00	247.00	3	1,629	0.18%
2020/11/30	7	250.14	0	0.00	245.00	7	1,648	0.43%
2020/11/27	0	0.00	2	250.50	250.00	-2	1,660	-0.12%
2020/11/26	2	249.50	0	0.00	248.00	2	1,779	0.11%
2020/11/25	114	255.55	0	0.00	245.00	114	1,797	6.34%	大買/鉅額交易
2020/11/23	0	0.00	1	241.50	243.50	-1	1,855	-0.05%
2020/11/20	2	241.50	1	242.00	242.50	1	1,900	0.05%
2020/11/19	0	0.00	1	237.50	238.00	-1	1,904	-0.05%
2020/11/18	1	236.50	0	0.00	235.00	1	1,986	0.05%
2020/11/17	0	0.00	1	239.50	238.00	-1	2,119	-0.05%
2020/11/16	2	230.25	1	231.50	232.50	1	2,162	0.05%
2020/11/13	1	237.00	1	237.00	238.50	0	2,199	0.00%
2020/11/12	1	238.00	1	242.50	234.50	0	2,258	0.00%
2020/11/11	2	242.25	1	244.50	241.00	1	2,271	0.04%
2020/11/10	1	244.00	3	245.67	243.00	-2	2,343	-0.09%
2020/11/09	5	244.60	4	244.13	243.50	1	2,364	0.04%
2020/11/06	0	0.00	2	229.50	230.00	-2	2,304	-0.09%
2020/11/04	2	227.50	0	0.00	229.50	2	2,306	0.09%
2020/10/23	1	219.00	0	0.00	219.50	1	2,360	0.04%
2020/10/20	0	0.00	1	219.50	220.00	-1	2,402	-0.04%
2020/10/15	0	0.00	1	215.50	217.50	-1	2,399	-0.04%
2020/10/14	2	218.75	1	218.00	217.50	1	2,393	0.04%
2020/10/08	0	0.00	1	226.00	219.00	-1	2,421	-0.04%
2020/10/07	4	225.00	1	226.50	224.00	3	2,430	0.12%
2020/10/06	0	0.00	2	228.50	229.00	-2	2,430	-0.08%
2020/10/05	0	0.00	3	225.50	230.00	-3	2,437	-0.12%
2020/09/30	3	222.83	1	223.50	225.50	2	2,477	0.08%
2020/09/29	4	224.25	2	223.75	222.50	2	2,487	0.08%
2020/09/28	1	220.50	1	219.50	219.50	0	2,522	0.00%
2020/09/24	0	0.00	1	240.50	231.50	-1	2,540	-0.04%
2020/09/22	1	251.00	0	0.00	249.00	1	2,575	0.04%
2020/09/21	0	0.00	1	251.00	251.00	-1	2,568	-0.04%
2020/09/15	0	0.00	2	235.50	235.00	-2	2,529	-0.08%
2020/09/11	1	237.50	0	0.00	238.00	1	2,521	0.04%
2020/09/10	1	241.00	0	0.00	239.00	1	2,495	0.04%
2020/09/09	2	243.00	2	243.75	244.00	0	2,507	0.00%
2020/09/08	2	246.25	1	244.50	245.50	1	2,506	0.04%
2020/09/07	1	247.00	5	246.40	242.50	-4	2,520	-0.16%
2020/09/04	1	248.00	0	0.00	251.50	1	2,515	0.04%
2020/09/03	2	257.00	1	258.00	256.00	1	2,523	0.04%
2020/09/02	4	253.75	5	255.30	257.50	-1	2,533	-0.04%
2020/09/01	5	258.10	17	252.65	256.00	-12	2,523	-0.48%
2020/08/31	44	247.63	33	249.32	247.00	11	2,408	0.46%
2020/08/28	2	248.00	6	245.58	245.00	-4	2,394	-0.17%
2020/08/27	11	246.05	8	247.13	246.00	3	2,371	0.13%
2020/08/26	3	243.00	53	241.84	238.50	-50	2,294	-2.18%
2020/08/25	54	238.44	4	238.88	239.00	50	2,283	2.19%
2020/08/24	26	237.27	86	240.34	241.00	-60	2,264	-2.65%
2020/08/21	92	240.33	23	240.02	242.00	69	2,198	3.14%
2020/08/20	2	226.25	2	226.00	220.00	0	2,106	0.00%
2020/08/19	3	230.50	5	230.30	230.00	-2	2,050	-0.10%
2020/08/18	1	227.50	1	227.00	225.00	0	1,964	0.00%
2020/08/17	2	221.50	1	220.50	220.50	1	1,894	0.05%
2020/08/14	4	219.63	6	217.83	217.50	-2	1,872	-0.11%
2020/08/12	1	209.00	0	0.00	209.00	1	1,753	0.06%
2020/08/06	0	0.00	2	206.00	208.00	-2	1,721	-0.12%
2020/08/05	0	0.00	1	198.50	196.50	-1	1,676	-0.06%
2020/08/04	1	198.00	1	197.00	197.50	0	1,681	0.00%
2020/08/03	1	195.00	0	0.00	196.00	1	1,695	0.06%
2020/07/31	2	196.50	0	0.00	195.50	2	1,702	0.12%
2020/07/30	1	197.00	3	195.33	199.00	-2	1,708	-0.12%
2020/07/29	3	192.17	1	192.00	193.00	2	1,729	0.12%
2020/07/28	0	0.00	1	195.00	190.00	-1	1,750	-0.06%
2020/07/27	1	195.00	1	196.00	195.00	0	1,822	0.00%
2020/07/24	0	0.00	1	205.00	199.00	-1	1,819	-0.05%
2020/07/23	1	207.00	1.3	204.62	204.00	-0.3	1,816	-0.02%
2020/07/22	2	206.25	0	0.00	205.00	2	1,824	0.11%
2020/07/20	0	0.00	1	205.00	204.50	-1	1,816	-0.06%
2020/07/17	1	205.50	0	0.00	203.50	1	1,829	0.05%
2020/07/15	0	0.00	1	205.50	202.00	-1	1,851	-0.05%
2020/07/14	1	217.50	3	218.00	217.50	-2	1,861	-0.11%
2020/07/10	1	211.50	1	213.00	210.00	0	1,917	0.00%
2020/07/09	3	217.17	4	218.25	215.50	-1	1,916	-0.05%
2020/07/08	2	220.50	1	219.50	220.50	1	1,881	0.05%
2020/07/07	4	227.00	3	225.00	221.50	1	1,876	0.05%
2020/07/06	0	0.00	10	228.50	229.50	-10	1,877	-0.53%
2020/07/03	4	224.00	4	223.75	224.00	0	1,883	0.00%
2020/07/02	3	218.83	1	218.00	219.00	2	1,878	0.11%
2020/06/24	0	0.00	21	215.50	215.50	-21	1,949	-1.08%
2020/06/23	1	218.00	1	216.00	216.00	0	1,998	0.00%
2020/06/22	0	0.00	1	213.50	215.00	-1	2,034	-0.05%
2020/06/19	4	213.75	17	211.62	211.50	-13	2,083	-0.62%
2020/06/18	1	210.50	0	0.00	210.00	1	2,118	0.05%
2020/06/17	16	209.50	0	0.00	208.50	16	2,154	0.74%
2020/06/16	3	208.50	4	208.63	210.50	-1	2,206	-0.05%
2020/06/12	1	207.50	16	206.47	209.50	-15	2,268	-0.66%
2020/06/11	1	217.50	1	214.00	207.50	0	2,286	0.00%
2020/06/10	0	0.00	6	212.67	214.50	-6	2,288	-0.26%
2020/06/09	2.3	212.61	4	211.13	210.00	-1.7	2,333	-0.07%
2020/06/08	1	208.00	0	0.00	207.00	1	2,320	0.04%
2020/06/05	20	208.50	1	208.50	209.00	19	2,323	0.82%
2020/06/04	2	208.00	21	206.36	206.00	-19	2,333	-0.81%
2020/06/03	1	207.00	1	208.00	208.00	0	2,340	0.00%
2020/06/02	6	203.83	1	201.50	202.00	5	2,314	0.22%
2020/06/01	17	203.15	1	204.00	204.50	16	2,304	0.69%
2020/05/29	1	195.50	1	196.50	196.50	0	2,268	0.00%
2020/05/28	1	196.00	1	194.50	193.50	0	2,271	0.00%
2020/05/27	26	194.21	5	194.30	194.50	21	2,271	0.92%
2020/05/26	1	190.00	1	189.00	189.00	0	2,282	0.00%
2020/05/25	1	187.50	1	186.50	188.00	0	2,294	0.00%
2020/05/22	1	187.50	1	186.50	184.50	0	2,305	0.00%
2020/05/21	1	188.00	0	0.00	186.50	1	2,312	0.04%
2020/05/20	0	0.00	1	189.50	189.00	-1	2,316	-0.04%
2020/05/19	3	186.00	2	186.25	186.50	1	2,327	0.04%
2020/05/18	2	182.00	1	183.50	181.50	1	2,329	0.04%
2020/05/15	2	183.75	2	181.50	181.00	0	2,339	0.00%
2020/05/14	2	185.75	2	185.50	181.50	0	2,338	0.00%
2020/05/13	1	188.50	1	187.00	187.50	0	2,343	0.00%
2020/05/12	4	190.50	1	191.00	188.00	3	2,372	0.13%
2020/05/07	1	188.50	1	189.00	188.50	0	2,430	0.00%
2020/05/06	1	188.00	1	187.00	186.50	0	2,497	0.00%
2020/05/05	1	191.00	0	0.00	190.00	1	2,546	0.04%
2020/05/04	6	188.50	5	188.00	187.50	1	2,567	0.04%
2020/04/30	5	189.00	6	190.42	196.50	-1	2,588	-0.04%
2020/04/29	0	0.00	19.1	184.00	183.50	-19.1	2,527	-0.76%
2020/04/28	0	0.00	1	182.50	181.50	-1	2,542	-0.04%
2020/04/27	20	179.03	0	0.00	180.00	20	2,584	0.77%
2020/04/21	1.1	174.91	0	0.00	174.00	1.1	2,654	0.04%
2020/04/17	3	182.83	0	0.00	179.50	3	2,713	0.11%
2020/04/15	0	0.00	1	179.00	183.00	-1	2,735	-0.04%
2020/04/14	3	172.83	1	173.00	173.50	2	2,818	0.07%
2020/04/13	1	168.50	0	0.00	169.00	1	2,881	0.03%
2020/04/08	1	171.50	1	169.00	175.00	0	2,969	0.00%
2020/04/07	8	168.88	4	168.29	169.50	4	2,948	0.13%
2020/04/06	2	164.50	2	164.25	166.00	0	2,928	0.00%
2020/04/01	2	164.25	1	164.50	164.50	1	2,941	0.03%
2020/03/31	2	159.85	2	160.25	164.00	0	2,946	0.00%
2020/03/30	1	154.00	1	150.50	160.00	0	2,990	0.00%
2020/03/27	0	0.00	2	156.50	151.00	-2	2,992	-0.07%
2020/03/26	2	151.00	2	150.25	153.00	0	2,943	0.00%
2020/03/25	6	144.83	4	145.63	147.50	2	2,905	0.07%
2020/03/24	1	133.50	1	135.00	134.50	0	2,870	0.00%
2020/03/23	1	128.50	0	0.00	128.50	1	2,837	0.04%
2020/03/20	1	143.00	2	141.50	141.50	-1	2,846	-0.04%
2020/03/19	4	140.25	4	145.25	133.50	0	2,807	0.00%
2020/03/18	1	148.00	4	150.63	148.00	-3	2,782	-0.11%
2020/03/17	2	144.50	2	147.25	147.00	0	2,769	0.00%
2020/03/16	0	0.00	2	162.00	153.50	-2	2,767	-0.07%
2020/03/13	1	159.00	1	157.50	163.50	0	2,764	0.00%
2020/03/10	0	0.00	1	183.50	187.50	-1	2,729	-0.04%
2020/03/02	0	0.00	21	184.90	189.00	-21	2,856	-0.74%
2020/02/10	0	0.00	1	205.50	205.00	-1	3,016	-0.03%
2020/02/07	1	214.50	1	215.50	209.50	0	2,990	0.00%
2020/02/06	2	220.25	0	0.00	220.00	2	2,933	0.07%
2020/02/05	1	226.00	0	0.00	225.00	1	2,873	0.03%
2020/02/03	32	218.83	2	216.75	219.00	30	2,790	1.08%
2020/01/31	3	225.33	4	226.63	224.00	-1	2,771	-0.04%
2020/01/30	1	226.50	0	0.00	222.00	1	2,759	0.04%
2020/01/20	1	232.50	0	0.00	232.00	1	2,717	0.04%
2020/01/17	0	0.00	1	237.00	234.00	-1	2,727	-0.04%
2020/01/16	2	234.00	1	234.50	234.50	1	2,816	0.04%
2020/01/15	3	237.50	2	235.50	235.00	1	2,821	0.04%
2020/01/14	3	239.50	2	241.00	237.00	1	2,788	0.04%
2020/01/13	0	0.00	2	238.25	238.00	-2	2,732	-0.07%
2020/01/10	0	0.00	2	235.50	235.50	-2	2,698	-0.07%
2020/01/09	3	240.00	1	238.00	235.00	2	2,667	0.07%
2020/01/08	6	234.75	4	236.50	237.00	2	2,595	0.08%
2020/01/07	3	227.83	7	227.07	231.00	-4	2,465	-0.16%
2020/01/06	4	226.38	0	0.00	224.50	4	2,396	0.17%
2020/01/03	1	225.50	0	0.00	224.00	1	2,371	0.04%
2020/01/02	3	227.00	5	234.20	227.50	-2	2,309	-0.09%
2019/12/31	0	0.00	4	224.00	225.50	-4	2,233	-0.18%
2019/12/27	0	0.00	2	226.50	226.00	-2	2,223	-0.09%
2019/12/26	1	225.50	1	221.50	222.00	0	2,224	0.00%
2019/12/25	3	225.83	4	225.63	224.50	-1	2,196	-0.05%
2019/12/24	1	218.50	0	0.00	217.00	1	2,102	0.05%
2019/12/20	1	217.50	1	216.50	215.50	0	2,075	0.00%
2019/12/17	0	0.00	1	215.50	213.50	-1	2,012	-0.05%
2019/12/13	1	209.00	0	0.00	207.00	1	1,944	0.05%
2019/12/10	2	212.25	10	212.00	211.50	-8	1,884	-0.42%
2019/12/09	2	213.00	0	0.00	213.00	2	1,903	0.11%
2019/12/06	1	220.50	0	0.00	217.50	1	1,866	0.05%
2019/12/05	0	0.00	20	223.00	222.50	-20	1,839	-1.09%
2019/12/02	1	220.50	0	0.00	221.00	1	1,827	0.05%
2019/11/29	3	228.83	1	228.00	227.50	2	1,798	0.11%
2019/11/28	4	228.75	2	228.00	226.00	2	1,765	0.11%
2019/11/27	1	225.50	7	224.64	225.50	-6	1,721	-0.35%
2019/11/26	2	220.75	2	222.00	223.00	0	1,696	0.00%
2019/11/25	1	218.50	2	222.25	218.00	-1	1,670	-0.06%
2019/11/21	3	224.00	2	223.00	224.50	1	1,609	0.06%
2019/11/20	1	229.50	1	227.50	227.00	0	1,582	0.00%
2019/11/19	1	228.00	1	226.00	228.00	0	1,533	0.00%
2019/11/18	0	0.00	1	226.50	222.00	-1	1,486	-0.07%
2019/11/15	13	218.23	14	219.43	222.50	-1	1,442	-0.07%
2019/11/14	2	215.00	5	216.10	215.00	-3	1,382	-0.22%
2019/11/12	0	0.00	2	210.50	210.00	-2	1,394	-0.14%
2019/11/11	1	208.50	1	215.50	208.00	0	1,466	0.00%
2019/11/06	1	211.00	2	211.00	211.00	-1	1,497	-0.07%
2019/11/01	1	209.50	0	0.00	208.50	1	1,504	0.07%
2019/10/31	1	209.00	0	0.00	207.50	1	1,532	0.07%
2019/10/28	1	213.50	0	0.00	212.50	1	1,518	0.07%
2019/10/25	2	217.00	0	0.00	213.00	2	1,519	0.13%
2019/10/24	3	218.83	1	218.00	218.00	2	1,515	0.13%
2019/10/17	1	206.50	0	210.00	208.00	1	1,438	0.07%
2019/10/04	1	205.00	0	0.00	206.50	1	1,416	0.07%
2019/10/03	2	207.25	1	206.00	208.00	1	1,396	0.07%
2019/10/02	3	207.67	0	0.00	208.00	3	1,386	0.22%
2019/09/27	1	214.00	1	215.00	214.50	0	1,366	0.00%
2019/09/26	0	0.00	50	211.24	212.50	-50	1,400	-3.57%
2019/09/25	30	217.17	1	217.00	215.50	29	1,406	2.06%
2019/09/24	1	224.00	0	0.00	222.50	1	1,422	0.07%
2019/09/17	0	0.00	1	220.00	218.00	-1	1,414	-0.07%
2019/09/16	23	219.57	0	0.00	220.00	23	1,409	1.63%
2019/09/12	3	227.50	1	226.50	224.50	2	1,395	0.14%
2019/09/11	3	221.83	11	223.05	227.00	-8	1,379	-0.58%
2019/09/10	1	216.50	0	0.00	216.00	1	1,329	0.08%
2019/09/09	1	208.50	2	211.50	211.00	-1	1,317	-0.08%
2019/09/06	8	213.56	8	211.00	211.00	0	1,310	0.00%
2019/09/05	0	0.00	1	221.50	221.50	-1	1,274	-0.08%
2019/09/04	1	223.00	0	0.00	224.00	1	1,291	0.08%
2019/09/03	3	221.83	3	224.17	222.50	0	1,294	0.00%
2019/09/02	1	218.00	2	220.00	222.50	-1	1,286	-0.08%
2019/08/30	1	216.00	0	0.00	215.50	1	1,282	0.08%
2019/08/29	1	215.00	1	216.00	214.50	0	1,282	0.00%
2019/08/27	1	213.00	0	0.00	210.00	1	1,282	0.08%
2019/08/26	4	212.00	0	0.00	210.00	4	1,281	0.31%
2019/08/22	0	0.00	1	220.00	220.50	-1	1,267	-0.08%
2019/08/21	0	0.00	1	216.50	219.50	-1	1,258	-0.08%
2019/08/20	1	214.50	1	212.50	214.50	0	1,244	0.00%
2019/08/19	2	209.50	1	209.50	212.00	1	1,256	0.08%
2019/08/14	5	216.30	0	0.00	205.00	5	1,208	0.41%
2019/08/07	0	0.00	4	221.00	220.00	-4	1,161	-0.34%
2019/08/05	1	234.00	0	0.00	221.00	1	1,234	0.08%
2019/07/26	0	0.00	1	243.50	244.50	-1	1,338	-0.07%
2019/07/25	0	0.00	2	233.50	236.00	-2	1,313	-0.15%
2019/07/24	2	237.00	0	0.00	243.50	2	1,281	0.16%
2019/07/23	0	0.00	1	232.00	233.50	-1	1,262	-0.08%
2019/07/17	1	238.50	1	234.00	233.50	0	1,284	0.00%
2019/07/16	1	240.50	0	0.00	238.00	1	1,290	0.08%
2019/07/12	0	0.00	1	238.50	239.50	-1	1,295	-0.08%
2019/07/11	1	243.00	0	0.00	240.50	1	1,308	0.08%
2019/07/09	2	234.00	2	230.00	234.00	0	1,325	0.00%
2019/07/08	0	0.00	1	236.00	235.00	-1	1,360	-0.07%
2019/07/05	1	234.50	0	0.00	234.50	1	1,371	0.07%
2019/07/04	7	238.43	0	0.00	238.50	7	1,383	0.51%
2019/07/03	2	236.25	7	235.07	238.50	-5	1,368	-0.37%
2019/07/01	1	225.50	0	0.00	227.00	1	1,321	0.08%
2019/06/28	1	215.00	1	215.00	215.00	0	1,313	0.00%
2019/06/26	2	217.00	0	0.00	217.00	2	1,349	0.15%
2019/06/17	5	207.50	0	0.00	207.50	5	1,440	0.35%
2019/06/14	2	212.00	0	0.00	210.00	2	1,453	0.14%
2019/06/12	1	203.50	1	208.00	208.50	0	1,537	0.00%
2019/06/05	1	197.00	0	0.00	194.50	1	1,657	0.06%
2019/05/31	0	0.00	5	195.50	195.50	-5	1,727	-0.29%
2019/05/29	0	0.00	3	195.83	194.50	-3	1,777	-0.17%
2019/05/23	0	0.00	11	188.68	194.00	-11	1,812	-0.61%
2019/05/22	2	198.00	0	0.00	194.50	2	1,843	0.11%
2019/05/21	10	195.50	2	195.50	198.00	8	1,857	0.43%
2019/05/20	4	191.00	13	199.35	190.50	-9	1,858	-0.48%
2019/05/14	1	209.00	2	216.00	218.00	-1	1,873	-0.05%
2019/05/10	0	0.00	1	206.00	207.50	-1	1,843	-0.05%
2019/05/09	1	212.50	0	0.00	211.50	1	1,817	0.06%
2019/05/08	1	206.00	0	0.00	210.50	1	1,806	0.06%
2019/05/07	1	210.00	0	0.00	207.00	1	1,817	0.06%
2019/05/03	1	206.50	0	0.00	206.50	1	1,835	0.05%
2019/04/24	1	201.50	0	0.00	200.50	1	2,018	0.05%
2019/04/23	1	195.00	0	0.00	197.00	1	2,028	0.05%
2019/04/22	2	199.50	0	0.00	199.00	2	2,020	0.10%
2019/04/17	4	206.00	4	206.00	206.00	0	2,069	0.00%
2019/04/15	1	205.00	0	0.00	207.00	1	2,102	0.05%
2019/04/11	1	217.50	2	217.50	217.50	-1	2,180	-0.05%
2019/04/10	1	219.50	1	217.00	217.00	0	2,203	0.00%
2019/04/03	1	214.00	0	0.00	216.00	1	2,315	0.04%
2019/04/02	2	216.75	0	0.00	216.00	2	2,327	0.09%
2019/03/29	4	213.00	5	211.80	211.50	-1	2,286	-0.04%
2019/03/28	1	209.00	0	0.00	208.00	1	2,310	0.04%
2019/03/27	5	208.20	4	209.50	210.50	1	2,322	0.04%
2019/03/25	1	210.50	1	212.50	213.00	0	2,339	0.00%
2019/03/22	0	0.00	1	211.50	210.00	-1	2,338	-0.04%
2019/03/20	1	222.50	0	0.00	215.50	1	2,379	0.04%
2019/03/19	4	215.00	4	215.50	218.00	0	2,393	0.00%
2019/03/18	1	216.00	2	217.00	216.00	-1	2,413	-0.04%
2019/03/15	1	213.50	0	0.00	214.50	1	2,409	0.04%
2019/03/13	2	206.50	3	208.50	210.00	-1	2,415	-0.04%
2019/03/12	0	0.00	1	203.50	206.00	-1	2,452	-0.04%
2019/03/11	1	202.00	1	204.00	204.50	0	2,471	0.00%
2019/03/06	2	198.25	1	198.00	200.00	1	2,557	0.04%
2019/02/21	2	202.25	5	203.50	203.50	-3	2,826	-0.11%
2019/02/18	0	0.00	2	198.75	198.50	-2	3,001	-0.07%
2019/02/14	1	192.00	0	0.00	190.50	1	3,117	0.03%
2019/02/13	1	189.50	0	0.00	189.00	1	3,182	0.03%
2019/01/30	1	180.00	0	0.00	179.00	1	3,393	0.03%
2019/01/29	2	182.00	0	0.00	181.00	2	3,465	0.06%
2019/01/28	0	0.00	100	186.86	185.50	-100	3,559	-2.81%
2019/01/24	103	184.03	0	0.00	185.50	103	3,807	2.71%	大買/鉅額交易
2019/01/23	3	189.17	103	189.91	189.50	-100	3,885	-2.57%	大賣/
2019/01/22	100	188.35	0	0.00	187.00	100	3,886	2.57%
2019/01/16	3	215.00	0	0.00	212.00	3	4,160	0.07%
2019/01/15	0	0.00	65	209.28	212.00	-65	4,163	-1.56%
2019/01/14	69	211.09	25	212.20	212.00	44	4,173	1.05%
2019/01/11	84	211.88	65	212.54	210.50	19	4,186	0.45%
2019/01/09	2	199.00	0	0.00	198.50	2	4,282	0.05%
2019/01/08	0	0.00	1	200.50	197.50	-1	4,304	-0.02%
2019/01/07	0	0.00	36	201.28	195.00	-36	4,387	-0.82%
2019/01/04	1	195.50	0	0.00	194.50	1	4,412	0.02%
2019/01/02	1	221.00	16	226.94	219.50	-15	4,387	-0.34%
2018/12/28	101	219.98	52	223.42	224.00	49	4,390	1.12%	大買/
2018/12/27	102	214.95	105	216.22	215.00	-3	4,432	-0.07%	大買/大賣/
2018/12/26	1	208.50	1	207.00	204.50	0	4,404	0.00%
2018/12/24	1	204.00	0	0.00	206.00	1	4,590	0.02%
2018/12/22	0	0.00	3	201.67	202.00	-3	4,655	-0.06%
2018/12/21	2	195.75	0	0.00	204.50	2	4,731	0.04%
2018/12/18	1	203.00	1	203.50	205.50	0	4,690	0.00%
2018/12/17	0	0.00	49	207.84	203.00	-49	4,680	-1.05%
2018/12/14	55	208.08	5	207.50	206.00	50	4,692	1.07%
2018/12/13	4	206.88	1	205.00	205.00	3	4,676	0.06%
2018/12/12	2	205.50	1	206.50	203.00	1	4,666	0.02%
2018/12/11	1	201.00	1	202.50	201.00	0	4,664	0.00%
2018/12/07	1	195.50	0	0.00	196.00	1	4,646	0.02%
2018/12/06	1	200.00	3	189.00	189.00	-2	4,665	-0.04%
2018/12/05	16	200.69	16	197.25	198.50	0	4,649	0.00%
2018/12/04	12	210.83	3	204.17	198.50	9	4,648	0.19%
2018/12/03	13	205.42	48	204.11	212.00	-35	4,623	-0.76%
2018/11/30	47	194.76	10	196.00	196.00	37	4,589	0.81%
2018/11/29	10	196.25	3	194.67	191.00	7	4,660	0.15%
2018/11/28	53	190.05	51	192.20	194.00	2	4,655	0.04%
2018/11/27	1	187.00	49	187.20	190.00	-48	4,628	-1.04%
2018/11/26	229	183.76	181	184.70	184.00	48	4,603	1.04%	大買/大賣/
2018/11/23	1	182.00	92	181.53	176.50	-91	4,581	-1.99%
2018/11/22	82	181.65	3	188.33	181.00	79	4,594	1.72%
2018/11/21	59	187.30	259	188.66	185.00	-200	4,595	-4.35%	大賣/鉅額交易
2018/11/20	211	191.15	168	191.07	189.50	43	4,579	0.94%	大買/大賣/
2018/11/19	403	188.92	514	188.42	194.50	-111	4,608	-2.41%	大買/大賣/鉅額交易
2018/11/16	369	186.89	80	185.11	185.00	289	4,545	6.36%	大買/鉅額交易
2018/11/15	1	185.50	227	185.69	182.50	-226	4,480	-5.04%	大賣/鉅額交易
2018/11/14	247	184.84	166	186.66	183.00	81	4,414	1.83%	大買/大賣/
2018/11/13	286	179.06	152	182.13	185.00	134	4,355	3.08%	大買/大賣/鉅額交易
2018/11/12	42	180.05	181	183.66	175.50	-139	4,278	-3.25%	大賣/鉅額交易
2018/11/09	301	179.98	204	180.88	181.00	97	4,250	2.28%	大買/大賣/
2018/11/08	47	180.57	239	181.28	181.00	-192	4,230	-4.54%	大賣/鉅額交易
2018/11/07	275	176.41	339	175.81	177.50	-64	4,147	-1.54%	大買/大賣/
2018/11/06	280	167.88	367	172.26	165.00	-87	4,104	-2.12%	大買/大賣/
2018/11/05	194	175.69	246	179.14	176.00	-52	4,018	-1.29%	大買/大賣/
2018/11/02	792	173.61	466	170.16	179.50	326	3,910	8.34%	大買/大賣/鉅額交易
2018/11/01	213	165.66	310	166.32	163.50	-97	3,759	-2.58%	大買/大賣/
2018/10/31	402	164.35	198	167.10	165.00	204	3,656	5.58%	大買/大賣/鉅額交易
2018/10/30	1	153.50	1	156.50	158.00	0	3,549	0.00%
2018/10/29	2	152.75	4	154.75	156.00	-2	3,566	-0.06%
2018/10/26	4	154.50	5	152.50	149.00	-1	3,538	-0.03%
2018/10/25	0	0.00	10	155.50	157.50	-10	3,416	-0.29%
2018/10/24	3	151.50	0	0.00	148.50	3	3,266	0.09%
2018/10/23	6	151.08	0	0.00	144.00	6	3,204	0.19%
2018/10/22	6	152.00	4	154.50	151.50	2	3,192	0.06%
2018/10/19	2	148.75	3	150.00	152.00	-1	3,164	-0.03%
2018/10/18	6	154.17	3	153.50	153.00	3	3,145	0.10%
2018/10/17	0	0.00	1	149.00	150.00	-1	3,115	-0.03%
2018/10/16	1	143.00	1	144.00	139.00	0	3,048	0.00%
2018/10/15	1	144.00	2	142.25	140.50	-1	3,017	-0.03%
2018/10/12	0	0.00	7	126.93	135.50	-7	2,944	-0.24%
2018/10/11	1	123.50	0	0.00	123.50	1	2,909	0.03%
2018/10/09	0	0.00	1	138.50	137.00	-1	2,877	-0.03%
2018/10/05	0	0.00	10	160.00	149.50	-10	2,786	-0.36%
2018/10/03	11	164.27	0	0.00	167.00	11	2,672	0.41%
2018/10/02	1	166.50	2	168.75	167.00	-1	2,664	-0.04%
2018/10/01	0	0.00	1	150.00	159.50	-1	2,498	-0.04%
2018/09/28	1	141.00	1	142.50	145.00	0	2,460	0.00%
2018/09/27	1	151.50	1	153.50	150.50	0	2,419	0.00%
2018/09/26	11	155.23	23	155.24	152.50	-12	2,479	-0.48%
2018/09/25	27	153.44	28	157.09	155.50	-1	2,492	-0.04%
2018/09/21	33	153.89	21	153.55	155.00	12	2,508	0.48%
2018/09/20	12	156.63	10	152.00	150.50	2	2,501	0.08%
2018/09/19	40	153.59	41	154.49	155.50	-1	2,484	-0.04%
2018/09/18	11	153.09	38	152.42	151.00	-27	2,467	-1.09%
2018/09/17	113	153.54	175	154.85	157.00	-62	2,454	-2.53%	大買/大賣/
2018/09/14	118	151.85	28	153.21	153.00	90	2,426	3.71%	大買/
2018/09/13	0	0.00	2	147.50	147.00	-2	2,428	-0.08%
2018/09/12	53	143.47	56	145.35	145.50	-3	2,433	-0.12%
2018/09/11	3	142.50	4	145.00	142.50	-1	2,410	-0.04%
2018/09/07	1	166.50	10	158.45	156.50	-9	2,321	-0.39%
2018/09/06	114	167.17	104	169.01	169.50	10	2,284	0.44%	大買/大賣/
2018/09/05	2	170.25	0	0.00	165.50	2	2,268	0.09%
2018/09/04	0	0.00	1	159.00	159.00	-1	2,203	-0.05%
2018/08/27	0	0.00	1	151.00	150.00	-1	2,205	-0.05%
2018/08/24	3	143.83	0	0.00	144.50	3	2,153	0.14%
2018/08/16	1	168.00	3	167.00	169.50	-2	1,999	-0.10%
2018/08/15	2	183.75	0	0.00	178.00	2	1,946	0.10%
2018/08/14	1	183.50	1	183.00	184.00	0	1,952	0.00%
2018/08/13	2	192.25	0	0.00	191.00	2	1,914	0.10%
2018/08/08	1	223.00	0	0.00	215.00	1	1,868	0.05%
2018/08/06	1	219.00	5	216.50	217.50	-4	1,882	-0.21%
2018/07/27	5	194.70	0	0.00	200.50	5	1,880	0.27%
2018/07/11	0	0.00	1	208.50	209.50	-1	1,922	-0.05%
2018/07/10	3	206.00	2	207.00	206.00	1	1,905	0.05%
2018/06/04	1	214.50	2	215.00	225.00	-1	1,905	-0.05%
2018/05/30	2	210.25	1	211.00	212.00	1	1,868	0.05%
2018/05/17	1	210.50	0	0.00	210.50	1	1,825	0.05%
2018/05/16	0	0.00	1	207.00	202.50	-1	1,809	-0.06%
2018/05/14	0	0.00	5	210.50	209.00	-5	1,806	-0.28%
2018/05/08	5	225.50	0	0.00	223.00	5	1,710	0.29%
2018/04/27	2	214.00	2	215.00	222.00	0	1,600	0.00%
2018/04/25	0	0.00	7	220.00	220.50	-7	1,601	-0.44%
2018/04/13	1	253.50	0	0.00	256.00	1	1,528	0.07%
2018/04/02	10	232.10	0	0.00	231.00	10	1,319	0.76%
2018/03/30	0	0.00	10	245.40	235.00	-10	1,269	-0.79%
2018/03/29	4	245.63	4	250.88	242.00	0	1,224	0.00%
2018/03/19	0.1	284.50	0	0.00	285.00	0.1	1,218	0.00%
2018/03/05	0	0.00	0	258.50	251.00	0	1,261	0.00%
2018/03/02	0	0.00	0.3	258.50	259.00	-0.3	1,262	-0.02%
2018/02/07	0	0.00	1	252.00	251.00	-1	1,349	-0.07%
2018/01/31	0	0.00	5	274.10	277.50	-5	1,473	-0.34%
2018/01/22	0.1	259.00	0	0.00	259.00	0.1	1,574	0.01%
2018/01/18	1	271.00	0	0.00	269.00	1	1,614	0.06%
2018/01/16	0.1	265.00	0	0.00	265.00	0.1	1,630	0.00%