台勝科 (3532)-永豐金-信義券商分點個股進出

台股 » 個股 » 台勝科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台勝科

(3532)

可現股當沖

股價
174.0
漲跌
▲1.0
漲幅
+0.58%
成交量
2,517張
產業
上市半導體類股
663人加入追蹤

立即追蹤
本地時間:14:30

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

台勝科 (3532)籌碼相關－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/06/05	0	0.00	2	174.00	174.00	-2	1,191	-0.17%
2024/06/04	0	0.00	2	171.00	170.00	-2	1,301	-0.15%
2024/05/24	2	165.00	0	0.00	164.00	2	1,303	0.15%
2024/04/24	1	177.50	22.1	177.89	177.50	-21.1	1,292	-1.63%
2024/04/23	1	171.00	0	0.00	171.00	1	1,264	0.08%
2024/04/03	0	0.00	4	169.13	170.00	-4	1,252	-0.32%
2024/03/27	0	0.00	1	164.00	165.00	-1	1,599	-0.06%
2024/03/26	0	0.00	1	169.00	163.50	-1	1,712	-0.06%
2024/03/25	3	168.00	2	168.00	168.00	1	1,987	0.05%
2024/03/22	4	167.88	1	167.50	168.00	3	2,089	0.14%
2024/03/21	1	163.50	1	165.50	165.50	0	2,217	0.00%
2024/03/08	50	166.78	51	163.59	162.50	-1	2,551	-0.04%
2024/03/07	1	163.00	0	0.00	161.00	1	2,438	0.04%
2024/03/05	1	160.00	0	0.00	159.00	1	2,462	0.04%
2024/02/27	1	161.50	0	0.00	157.50	1	2,494	0.04%
2024/02/23	0	0.00	1	161.00	160.50	-1	2,495	-0.04%
2024/02/19	1	156.00	0	0.00	156.00	1	2,496	0.04%
2024/01/29	0	0.00	12	163.50	165.00	-12	2,555	-0.47%
2024/01/25	1	166.00	2	165.75	164.50	-1	2,558	-0.04%
2024/01/24	1	164.00	0	0.00	164.50	1	2,579	0.04%
2024/01/23	3	160.50	0	0.00	161.00	3	2,560	0.12%
2024/01/22	9	162.33	0	0.00	161.50	9	2,549	0.35%
2024/01/12	0	0.00	1	163.50	163.00	-1	2,511	-0.04%
2024/01/09	1	167.50	0	0.00	163.50	1	2,502	0.04%
2023/12/27	2.1	176.93	13	175.38	172.00	-10.9	2,397	-0.45%
2023/12/26	1	189.00	1	193.00	189.00	0	2,237	0.00%
2023/12/25	0	0.00	5	190.50	190.00	-5	2,181	-0.23%
2023/12/22	3	186.00	0	0.00	188.00	3	2,126	0.14%
2023/12/21	4	186.88	3	186.83	189.00	1	2,068	0.05%
2023/12/20	8	188.13	11	191.36	184.00	-3	1,945	-0.15%
2023/12/19	1	180.50	1	180.00	184.00	0	1,654	0.00%
2023/12/18	2	183.25	0	0.00	180.50	2	1,542	0.13%
2023/12/15	17	178.24	10	178.00	183.50	7	1,366	0.51%
2023/12/14	0	0.00	1	166.50	167.00	-1	1,108	-0.09%
2023/12/13	2	167.00	2	163.00	163.50	0	1,085	0.00%
2023/12/08	2	165.00	0	0.00	160.50	2	989	0.20%
2023/11/28	2	158.50	1	158.50	159.00	1	820	0.12%
2023/11/17	0	0.00	2	159.00	159.00	-2	759	-0.26%
2023/11/16	0	0.00	2	157.50	157.50	-2	754	-0.27%
2023/11/15	0	0.00	1	157.50	157.00	-1	750	-0.13%
2023/11/14	0	0.00	1	157.50	158.00	-1	742	-0.13%
2023/11/10	1	159.00	0	0.00	160.00	1	748	0.13%
2023/11/09	0	0.00	2	158.00	157.50	-2	740	-0.27%
2023/11/01	3	160.33	0	0.00	155.50	3	746	0.40%
2023/10/31	0	0.00	1	154.50	155.50	-1	726	-0.14%
2023/10/11	0	0.00	1	152.50	153.00	-1	1,007	-0.10%
2023/09/08	1	144.00	0	0.00	143.50	1	1,363	0.07%
2023/08/08	0	0.00	1	148.00	147.50	-1	1,887	-0.05%
2023/08/04	0	0.00	3	154.00	153.00	-3	1,874	-0.16%
2023/08/02	4	156.13	0	0.00	153.00	4	1,871	0.21%
2023/08/01	1	159.00	0	0.00	159.50	1	1,847	0.05%
2023/07/31	0	0.00	6	161.42	159.50	-6	1,842	-0.33%
2023/07/27	1	162.50	0	0.00	162.50	1	1,807	0.06%
2023/07/26	0	0.00	2	164.50	162.00	-2	1,764	-0.11%
2023/07/25	3	166.33	0	0.00	164.00	3	1,760	0.17%
2023/07/17	2	166.25	0	0.00	164.50	2	1,782	0.11%
2023/07/14	3	168.33	4	166.00	169.00	-1	1,772	-0.06%
2023/07/13	1	162.50	0	0.00	161.50	1	1,733	0.06%
2023/07/06	2	162.50	0	0.00	161.00	2	1,657	0.12%
2023/07/05	0	0.00	0.2	163.00	161.00	-0.2	1,658	-0.01%
2023/07/04	1	166.00	0	0.00	164.00	1	1,646	0.06%
2023/07/03	2	168.50	0	0.00	168.00	2	1,652	0.12%
2023/06/19	0	0.00	1	169.00	168.00	-1	1,804	-0.06%
2023/06/15	0	0.00	1	169.00	168.00	-1	1,826	-0.05%
2023/06/14	1	163.50	0	0.00	167.50	1	1,892	0.05%
2023/06/13	0	0.00	3	162.50	163.50	-3	1,928	-0.16%
2023/06/12	3	159.00	0	0.00	158.00	3	1,926	0.16%
2023/06/08	0	0.00	3	159.00	158.00	-3	1,931	-0.16%
2023/06/07	5	157.60	10	158.00	157.50	-5	1,933	-0.26%
2023/06/06	1	164.00	3	164.17	165.00	-2	1,907	-0.10%
2023/06/05	0	0.00	3	167.50	165.00	-3	2,015	-0.15%
2023/06/02	5	168.10	11	168.18	168.50	-6	1,985	-0.30%
2023/05/31	5	165.50	0	0.00	166.00	5	1,898	0.26%
2023/05/30	5	165.00	2	165.25	164.50	3	1,849	0.16%
2023/05/29	0	0.00	2	157.00	157.00	-2	1,725	-0.12%
2023/05/18	10	151.00	0	0.00	151.00	10	1,739	0.58%
2023/05/08	1	152.00	1	151.00	151.50	0	1,788	0.00%
2023/05/05	0	0.00	1	149.00	150.00	-1	1,837	-0.05%
2023/05/02	1	150.50	0	0.00	150.50	1	1,879	0.05%
2023/04/27	1	145.00	0	0.00	144.50	1	1,886	0.05%
2023/04/21	1	151.00	0	0.00	151.50	1	1,797	0.06%
2023/04/20	1	152.50	0	0.00	151.00	1	1,799	0.06%
2023/04/19	1	156.50	0	0.00	154.50	1	1,798	0.06%
2023/04/11	1	162.50	0	0.00	162.00	1	1,773	0.06%
2023/04/10	0.1	162.00	0	0.00	162.50	0.1	1,785	0.00%
2023/03/28	0	164.00	0	0.00	164.00	0	1,753	0.00%
2023/03/24	0.1	173.50	0	0.00	170.00	0.1	1,732	0.01%
2023/03/22	40	168.75	41	169.90	170.00	-1	1,637	-0.06%
2023/03/21	16	166.56	16	167.41	165.50	0	1,595	0.00%
2023/03/17	0	0.00	24	170.65	165.00	-24	1,563	-1.54%
2023/03/16	43	165.73	27	165.81	165.50	16	1,467	1.09%
2023/03/15	1	161.00	0	0.00	161.00	1	1,405	0.07%
2023/03/14	1	154.50	7	159.36	158.50	-6	1,418	-0.42%
2023/03/13	8	155.13	2	155.50	156.00	6	1,422	0.42%
2023/03/09	0	0.00	1	167.00	165.50	-1	1,433	-0.07%
2023/03/08	12	162.83	11	163.45	165.50	1	1,402	0.07%
2023/03/06	0	0.00	1	153.00	154.50	-1	1,387	-0.07%
2023/02/24	1	151.00	0	0.00	151.00	1	1,518	0.07%
2023/02/22	0.5	151.72	0	0.00	150.50	0.5	1,543	0.03%
2023/02/16	1	155.50	0	0.00	155.50	1	1,680	0.06%
2023/02/15	0.2	151.25	0	0.00	151.00	0.2	1,790	0.01%
2023/02/10	0.2	155.50	0	0.00	154.00	0.2	1,927	0.01%
2023/02/09	0.2	159.49	0	0.00	157.00	0.2	1,960	0.01%
2023/02/08	0	0.00	1	159.50	160.00	-1	1,971	-0.05%
2023/02/07	0	0.00	1	159.00	158.50	-1	1,982	-0.05%
2023/02/06	0	0.00	1	155.50	156.00	-1	2,037	-0.05%
2023/02/03	0	0.00	1	166.00	163.00	-1	2,033	-0.05%
2023/02/02	1	161.00	0	0.00	161.50	1	2,006	0.05%
2023/01/17	0	0.00	1	149.50	149.50	-1	2,134	-0.05%
2023/01/13	0	0.00	1	150.00	148.50	-1	2,216	-0.05%
2023/01/09	2	148.00	1	149.00	150.50	1	2,362	0.04%
2023/01/05	1	142.00	2	142.00	142.50	-1	2,429	-0.04%
2022/12/29	1	138.00	0	0.00	137.50	1	2,513	0.04%
2022/12/28	1	140.00	0	0.00	136.50	1	2,557	0.04%
2022/12/21	0	0.00	1	146.00	144.50	-1	2,718	-0.04%
2022/12/13	12	152.58	12	150.50	150.50	0	2,886	0.00%
2022/12/06	3	159.83	0	0.00	157.00	3	2,970	0.10%
2022/12/05	0	0.00	2	166.25	165.50	-2	2,972	-0.07%
2022/11/29	2	155.50	0	0.00	154.50	2	3,021	0.07%
2022/11/28	1	164.00	0	0.00	164.00	1	2,951	0.03%
2022/11/24	11	170.91	13	171.15	172.00	-2	2,977	-0.07%
2022/11/23	0	0.00	6	166.50	164.50	-6	2,935	-0.20%
2022/11/22	6	165.00	0	0.00	165.50	6	2,973	0.20%
2022/11/15	1	168.00	1	165.50	167.50	0	3,052	0.00%
2022/11/14	2	164.25	0	0.00	164.50	2	3,073	0.07%
2022/11/11	6	168.50	6	165.67	163.50	0	3,123	0.00%
2022/11/10	0	0.00	1	157.50	158.50	-1	3,083	-0.03%
2022/11/09	2	156.50	3	157.67	157.00	-1	3,221	-0.03%
2022/11/08	4	155.13	2	153.75	153.00	2	3,325	0.06%
2022/11/04	0	0.00	1	148.00	150.50	-1	3,468	-0.03%
2022/11/02	2	145.25	3	147.83	145.50	-1	3,577	-0.03%
2022/10/31	1	144.00	1	145.00	145.50	0	3,610	0.00%
2022/10/27	0	0.00	1	142.00	145.50	-1	3,615	-0.03%
2022/10/26	3	139.33	2	139.50	139.00	1	3,593	0.03%
2022/10/24	0	0.00	7	143.71	139.50	-7	3,572	-0.20%
2022/10/21	1	138.00	0	0.00	134.00	1	3,597	0.03%
2022/10/20	2	142.50	1	140.50	137.00	1	3,638	0.03%
2022/10/18	5	140.00	0	0.00	139.50	5	3,670	0.14%
2022/10/14	0	0.00	1	134.50	139.00	-1	3,907	-0.03%
2022/10/13	2	128.50	1	133.50	126.50	1	4,037	0.02%
2022/10/11	0	0.00	20	135.00	132.50	-20	4,073	-0.49%
2022/10/07	1	144.00	1	142.50	143.00	0	4,102	0.00%
2022/09/30	1	136.50	0	0.00	137.00	1	4,299	0.02%
2022/09/28	20	139.75	1	136.50	135.50	19	4,441	0.43%
2022/09/26	0	0.00	5	149.50	144.00	-5	4,558	-0.11%
2022/09/16	3	168.00	0	0.00	166.50	3	5,061	0.06%
2022/09/15	4	171.13	0	0.00	169.50	4	5,174	0.08%
2022/09/14	3	169.17	23	172.04	174.00	-20	5,280	-0.38%
2022/09/13	1	174.50	0	0.00	176.50	1	5,378	0.02%
2022/09/12	0	0.00	5	177.50	177.00	-5	5,467	-0.09%
2022/09/08	2	169.00	3	170.83	171.00	-1	5,626	-0.02%
2022/09/06	11	165.95	10	164.50	166.50	1	5,733	0.02%
2022/09/05	4	170.00	20	168.33	168.00	-16	5,818	-0.28%
2022/09/02	20	174.00	0	0.00	174.50	20	5,894	0.34%
2022/09/01	21	179.21	117	174.37	173.00	-96	6,029	-1.59%	大賣/
2022/08/31	10	176.50	10	180.50	183.00	0	6,090	0.00%
2022/08/30	0	0.00	17	176.76	178.00	-17	6,139	-0.28%
2022/08/29	15	171.63	3	171.50	171.00	12	6,249	0.19%
2022/08/26	1	181.00	30	184.00	181.00	-29	6,402	-0.45%
2022/08/25	23	185.54	8	183.00	183.00	15	6,562	0.23%
2022/08/24	7	180.21	6	180.25	178.00	1	6,619	0.02%
2022/08/23	0	0.00	2	174.50	179.00	-2	6,797	-0.03%
2022/08/22	4	179.63	0	0.00	177.50	4	7,045	0.06%
2022/08/19	17	187.09	1	187.00	183.50	16	7,252	0.22%
2022/08/18	25	180.10	2	183.00	183.00	23	7,339	0.31%
2022/08/17	10	183.25	0	0.00	183.00	10	7,423	0.13%
2022/08/16	73	188.20	114	189.86	185.50	-41	7,524	-0.54%	大賣/
2022/08/15	123	180.33	24	184.02	186.00	99	7,476	1.32%	大買/
2022/08/12	24	175.15	0	0.00	176.50	24	7,450	0.32%
2022/08/11	2	172.50	4	172.00	173.00	-2	7,652	-0.03%
2022/08/10	2	165.50	0	0.00	162.00	2	7,819	0.03%
2022/08/04	0	0.00	1	161.50	163.50	-1	8,838	-0.01%
2022/08/01	1	168.50	0	0.00	169.50	1	9,303	0.01%
2022/07/29	0	0.00	1	172.00	172.00	-1	9,459	-0.01%
2022/07/28	2	168.00	2	167.50	168.50	0	9,627	0.00%
2022/07/27	0	0.00	1	172.50	173.00	-1	9,699	-0.01%
2022/07/22	3	180.17	3	179.67	177.50	0	9,819	0.00%
2022/07/21	3	176.00	81	176.67	180.00	-78	9,807	-0.80%
2022/07/20	4	170.25	54	169.74	170.00	-50	9,789	-0.51%
2022/07/15	1	157.50	11	162.95	165.00	-10	9,838	-0.10%
2022/07/14	10	158.00	0	0.00	160.50	10	9,894	0.10%
2022/07/13	128	153.86	0	0.00	154.00	128	9,905	1.29%	大買/鉅額交易
2022/07/12	1	156.50	0	0.00	153.00	1	9,934	0.01%
2022/07/11	0	0.00	20	169.50	164.00	-20	10,019	-0.20%
2022/07/08	63	167.67	42.1	169.86	165.50	20.9	10,062	0.21%
2022/07/06	3	164.50	2.1	157.76	157.50	0.9	9,944	0.01%
2022/07/04	10	167.00	0	0.00	165.00	10	9,906	0.10%
2022/07/01	0.1	168.00	0.1	173.50	164.00	0	9,873	0.00%
2022/06/30	1	177.00	36	178.40	176.50	-35	9,868	-0.35%
2022/06/29	28	184.27	6	184.33	185.50	22	9,965	0.22%
2022/06/28	50	188.35	36	187.88	188.50	14	10,053	0.14%
2022/06/27	11	194.59	5	193.50	194.00	6	10,018	0.06%
2022/06/24	0	0.00	0	185.40	184.50	0	10,160	0.00%
2022/06/23	0	0.00	0	188.50	188.00	0	10,236	0.00%
2022/06/22	26	198.67	26	188.46	187.50	0	10,215	0.00%
2022/06/21	0	204.05	0	0.00	203.50	0	10,153	0.00%
2022/06/20	0	0.00	0.1	205.00	198.50	-0.1	10,157	0.00%
2022/06/17	1	207.00	7	209.73	206.50	-6	10,182	-0.06%
2022/06/16	5	226.00	4	231.71	220.00	1	10,130	0.01%
2022/06/15	0	0.00	35	231.43	229.00	-35	10,301	-0.34%
2022/06/14	2	229.50	3	234.17	235.00	-1	10,341	-0.01%
2022/06/13	1.1	240.13	3	241.50	233.00	-1.9	10,309	-0.02%
2022/06/10	4.2	244.67	2	248.00	250.00	2.2	10,277	0.02%
2022/06/09	3	245.83	1	245.00	246.00	2	10,312	0.02%
2022/06/08	0	0.00	1	242.00	244.00	-1	10,249	-0.01%
2022/06/07	1	242.05	8	244.94	242.50	-7	10,242	-0.07%
2022/06/06	22	254.07	5	248.50	253.50	17	10,140	0.17%
2022/06/02	0	0.00	7	265.21	265.00	-7	9,988	-0.07%
2022/06/01	17	258.47	2	257.00	259.00	15	9,830	0.15%
2022/05/31	7	257.64	7	259.43	259.50	0	9,742	0.00%
2022/05/30	46	253.91	17	252.00	254.50	29	9,590	0.30%
2022/05/27	1	243.50	16	240.84	244.50	-15	9,412	-0.16%
2022/05/26	10	232.10	22	229.50	232.00	-12	9,208	-0.13%
2022/05/25	1	225.50	3	227.50	229.50	-2	9,074	-0.02%
2022/05/24	1	225.50	0	0.00	221.50	1	8,933	0.01%
2022/05/23	5	239.39	0	0.00	237.00	5	8,774	0.06%
2022/05/20	24	242.44	1	244.50	243.00	23	8,674	0.27%
2022/05/19	0	0.00	7	240.00	245.50	-7	8,568	-0.08%
2022/05/18	12	247.79	6	246.50	246.00	6	8,321	0.07%
2022/05/17	13	237.04	15	241.37	249.00	-2	8,075	-0.02%
2022/05/16	22	239.82	78	238.97	232.00	-56	7,754	-0.72%
2022/05/13	8	219.44	6	223.75	229.00	2	7,375	0.03%
2022/05/12	5	212.00	2	209.50	208.50	3	7,403	0.04%
2022/05/11	15	216.90	5	214.80	218.00	10	7,443	0.13%
2022/05/10	45	208.08	2	209.00	213.00	43	7,301	0.59%
2022/05/09	0	0.00	13	202.00	202.00	-13	7,198	-0.18%
2022/05/06	5	216.00	5	214.00	214.00	0	7,135	0.00%
2022/05/05	0	0.00	4	218.88	221.00	-4	7,016	-0.06%
2022/05/04	4	207.88	3	200.00	201.00	1	6,855	0.01%
2022/05/03	1	195.50	2	200.00	200.50	-1	6,761	-0.01%
2022/04/28	8	198.31	4	202.25	196.50	4	6,692	0.06%
2022/04/27	2	194.00	0	0.00	195.00	2	6,556	0.03%
2022/04/26	2	210.50	0	0.00	202.50	2	6,412	0.03%
2022/04/25	0	0.00	3	207.83	212.50	-3	6,317	-0.05%
2022/04/22	3	215.67	9	213.94	213.00	-6	6,264	-0.10%
2022/04/21	3	227.50	2	229.00	231.00	1	6,129	0.02%
2022/04/20	1	220.50	1	225.50	224.50	0	6,074	0.00%
2022/04/19	9	228.72	0	0.00	223.50	9	5,995	0.15%
2022/04/18	1	226.50	0	0.00	224.50	1	5,937	0.02%
2022/04/15	0	0.00	2	238.00	228.00	-2	5,882	-0.03%
2022/04/14	4	263.88	5	270.60	250.50	-1	5,784	-0.02%
2022/04/13	7	262.43	1	259.50	259.00	6	5,740	0.10%
2022/04/11	11	258.41	15	265.87	252.50	-4	5,680	-0.07%
2022/04/08	0	0.00	1	267.50	267.50	-1	5,586	-0.02%
2022/04/07	1	272.50	0	0.00	269.00	1	5,556	0.02%
2022/04/06	8	274.56	2	276.50	278.50	6	5,474	0.11%
2022/04/01	2	279.75	5	271.40	281.00	-3	5,339	-0.06%
2022/03/31	0	0.00	1	289.50	289.50	-1	5,203	-0.02%
2022/03/30	3	289.33	3	287.50	289.00	0	5,114	0.00%
2022/03/29	3	298.00	3	305.33	289.00	0	5,103	0.00%
2022/03/28	2	304.75	1	302.00	301.00	1	4,898	0.02%
2022/03/25	5	342.00	2	368.50	334.00	3	4,773	0.06%
2022/03/23	2	361.50	2	366.50	372.50	0	4,705	0.00%
2022/03/22	5	358.90	5	359.70	368.00	0	4,721	0.00%
2022/03/21	1	343.00	0	0.00	358.00	1	4,660	0.02%
2022/03/18	7	325.79	11	327.55	347.50	-4	4,635	-0.09%
2022/03/17	1	313.00	9	310.72	317.00	-8	4,536	-0.18%
2022/03/16	13	289.12	6	289.67	288.50	7	4,634	0.15%
2022/03/15	10	297.90	3	290.17	285.00	7	4,686	0.15%
2022/03/14	8	305.50	6	312.17	308.50	2	4,754	0.04%
2022/03/11	2	291.75	0	0.00	294.00	2	4,619	0.04%
2022/03/10	6	285.83	10	290.45	287.00	-4	4,611	-0.09%
2022/03/09	4	275.50	1	274.50	277.00	3	4,578	0.07%
2022/03/08	1	262.50	0	0.00	260.50	1	4,621	0.02%
2022/03/07	0	0.00	5	269.30	274.50	-5	4,751	-0.11%
2022/03/04	4	284.25	12	284.17	286.00	-8	4,906	-0.16%
2022/03/03	10	286.25	2	291.25	285.00	8	5,076	0.16%
2022/03/02	5	284.10	6	283.33	281.50	-1	5,105	-0.02%
2022/03/01	0	0.00	2	268.00	276.00	-2	5,162	-0.04%
2022/02/25	1	260.50	1	257.50	257.00	0	5,419	0.00%
2022/02/24	2	254.00	7	251.86	253.50	-5	5,548	-0.09%
2022/02/23	2	265.50	0	0.00	266.00	2	5,637	0.04%
2022/02/21	4	278.25	1	281.00	276.00	3	5,639	0.05%
2022/02/18	8	281.25	1.5	281.83	280.50	6.5	5,638	0.12%
2022/02/17	2	277.50	4	284.00	284.00	-2	5,602	-0.04%
2022/02/16	5	283.70	2	286.75	280.50	3	5,554	0.05%
2022/02/15	2	292.75	1	298.50	283.00	1	5,512	0.02%
2022/02/14	4	297.25	8	298.19	291.50	-4	5,466	-0.07%
2022/02/11	3	285.83	10	279.75	294.00	-7	5,344	-0.13%
2022/02/10	52	266.10	43	267.66	268.50	9	5,144	0.17%
2022/02/09	2	253.50	0	0.00	250.50	2	5,027	0.04%
2022/02/08	6	258.42	5	256.00	241.00	1	4,983	0.02%
2022/02/07	0	0.00	0	256.80	254.00	0	4,890	0.00%
2022/01/24	1	267.66	1	272.00	280.00	0	4,805	0.00%
2022/01/19	5	272.00	5	273.00	272.00	0	4,739	0.00%
2022/01/17	0	0.00	3	274.00	270.50	-3	4,734	-0.06%
2022/01/14	3	266.50	10	255.00	266.50	-7	4,685	-0.15%
2022/01/12	5	272.00	0	0.00	261.50	5	4,685	0.11%
2022/01/10	5	266.00	0	0.00	266.50	5	4,621	0.11%
2022/01/07	4	268.38	0	0.00	263.00	4	4,597	0.09%
2022/01/06	0	0.00	17	276.68	274.00	-17	4,548	-0.37%
2022/01/05	0	0.00	3	276.00	279.50	-3	4,502	-0.07%
2022/01/03	1	297.00	1	288.00	288.00	0	4,444	0.00%
2021/12/30	0	0.00	1	291.00	290.00	-1	4,433	-0.02%
2021/12/27	1	297.50	0	0.00	297.00	1	4,461	0.02%
2021/12/24	1	304.50	2	293.50	304.00	-1	4,435	-0.02%
2021/12/23	5	299.50	3	294.50	294.50	2	4,351	0.05%
2021/12/17	0	0.00	1	291.00	294.50	-1	4,130	-0.02%
2021/12/16	4	301.88	4	299.25	302.00	0	4,063	0.00%
2021/12/14	2	294.75	6.5	292.00	288.00	-4.5	3,814	-0.12%
2021/12/13	5	293.00	5	301.90	292.00	0	3,704	0.00%
2021/12/08	4	283.63	1	297.00	298.00	3	3,150	0.10%
2021/12/07	1	268.00	0	0.00	271.00	1	2,987	0.03%
2021/12/03	0	0.00	7	255.57	255.50	-7	2,924	-0.24%
2021/12/02	7	257.71	1	255.00	257.00	6	2,870	0.21%
2021/12/01	19	258.66	12	260.83	264.00	7	2,803	0.25%
2021/11/30	4	253.25	6	256.75	250.00	-2	2,663	-0.08%
2021/11/29	5	241.30	5	256.20	242.00	0	2,474	0.00%
2021/11/26	0	0.00	8	232.88	235.50	-8	2,274	-0.35%
2021/11/25	6	235.00	5	232.00	234.00	1	2,190	0.05%
2021/11/24	8	225.88	13	225.12	232.00	-5	2,038	-0.25%
2021/11/23	23	203.93	6	207.00	211.00	17	1,744	0.97%
2021/11/22	5	210.00	0	0.00	210.00	5	1,601	0.31%
2021/11/19	0	0.00	5	195.40	191.00	-5	1,503	-0.33%
2021/11/18	5	190.20	0	0.00	190.00	5	1,494	0.33%
2021/11/10	5	175.50	10	185.25	185.50	-5	1,346	-0.37%
2021/11/02	5	171.00	6	172.00	167.50	-1	1,217	-0.08%
2021/11/01	0	0.00	3	167.00	166.50	-3	1,178	-0.25%
2021/10/29	3	156.50	0	0.00	157.50	3	1,148	0.26%
2021/10/21	1	157.00	1	159.00	157.00	0	1,052	0.00%
2021/10/20	0	0.00	4	154.00	154.00	-4	1,043	-0.38%
2021/10/14	4	146.00	4	147.00	146.50	0	1,091	0.00%
2021/10/13	5	148.60	4	150.00	148.00	1	1,106	0.09%
2021/09/30	1	162.00	0	0.00	161.00	1	1,249	0.08%
2021/09/23	4	177.00	0	0.00	172.00	4	1,276	0.31%
2021/08/25	5	183.20	5	185.30	185.50	0	1,868	0.00%
2021/08/16	2	178.50	2	177.50	177.00	0	2,060	0.00%
2021/08/11	0	0.00	0.2	175.00	174.50	-0.2	2,101	-0.01%
2021/08/05	0.1	190.00	0	0.00	189.00	0.1	2,313	0.00%
2021/08/04	0.1	196.00	0	0.00	191.00	0.1	2,374	0.00%
2021/07/22	5	212.00	5	199.50	199.50	0	2,772	0.00%
2021/07/14	11	210.41	21	214.86	218.50	-10	3,615	-0.28%
2021/07/13	10	211.45	0	0.00	220.00	10	3,602	0.28%
2021/07/12	15	194.73	28	198.00	200.00	-13	3,537	-0.37%
2021/07/09	0	0.00	5	191.00	190.50	-5	3,504	-0.14%
2021/07/08	10	196.95	2	196.50	193.50	8	3,511	0.23%
2021/07/07	5	197.50	1	190.50	197.00	4	3,489	0.11%
2021/07/05	0	0.00	2	190.00	187.50	-2	3,456	-0.06%
2021/07/01	2	181.00	0	0.00	180.00	2	3,551	0.06%
2021/06/30	0	0.00	5	190.50	189.00	-5	3,544	-0.14%
2021/06/29	6	188.92	1	187.50	186.50	5	3,532	0.14%
2021/06/23	1	176.00	35	176.06	178.50	-34	3,440	-0.99%
2021/06/22	34	172.50	0	0.00	172.50	34	3,385	1.00%
2021/06/21	0	0.00	16	176.88	175.50	-16	3,354	-0.48%
2021/06/18	7	190.86	5	179.00	179.00	2	3,336	0.06%
2021/06/17	8	185.63	5	185.60	183.00	3	3,280	0.09%
2021/06/16	11	178.23	3	178.00	178.00	8	3,215	0.25%
2021/06/10	3	176.00	0	0.00	174.50	3	3,201	0.09%
2021/06/09	0	0.00	5	183.10	176.50	-5	3,179	-0.16%
2021/06/08	5	181.00	0	0.00	178.00	5	3,109	0.16%
2021/06/04	0	0.00	10	172.00	170.50	-10	2,978	-0.34%
2021/06/03	5	172.00	0	0.00	176.00	5	2,953	0.17%
2021/06/02	10	173.00	5	169.00	167.50	5	2,938	0.17%
2021/05/28	5	168.50	5	168.00	167.50	0	2,884	0.00%
2021/05/27	0	0.00	11	164.91	168.00	-11	2,863	-0.38%
2021/05/26	7	172.86	8	180.00	166.00	-1	2,842	-0.04%
2021/05/25	7	166.21	0	0.00	171.50	7	2,754	0.25%
2021/05/24	5	156.00	0	0.00	156.00	5	2,702	0.19%
2021/05/20	0	0.00	1.1	160.45	157.00	-1.1	2,717	-0.04%
2021/05/19	2.1	161.67	1	161.00	158.50	1.1	2,759	0.04%
2021/05/18	2	155.50	2	155.00	158.50	0	2,787	0.00%
2021/05/06	2	169.75	0	0.00	167.00	2	2,407	0.08%
2021/05/05	6	181.17	6	172.00	171.00	0	2,408	0.00%
2021/05/04	5	188.70	5	170.40	179.50	0	2,392	0.00%
2021/04/29	0	0.00	9	187.17	192.00	-9	2,314	-0.39%
2021/04/28	8	191.88	0	0.00	185.00	8	2,271	0.35%
2021/04/27	0	0.00	11	185.55	191.50	-11	2,215	-0.50%
2021/04/26	10	197.10	15	194.47	195.00	-5	2,150	-0.23%
2021/04/23	10	188.75	2	191.00	196.50	8	2,025	0.40%
2021/04/22	11	176.45	1	186.00	179.00	10	1,821	0.55%
2021/04/21	7	170.86	7	172.14	171.50	0	1,660	0.00%
2021/04/20	0	0.00	4	165.13	168.00	-4	1,426	-0.28%
2021/04/08	0	0.00	2	152.50	152.00	-2	1,408	-0.14%
2021/04/07	0	0.00	1	152.00	152.00	-1	1,340	-0.07%
2021/03/22	1	136.00	0	0.00	138.00	1	1,414	0.07%
2021/03/09	1	136.00	0	0.00	136.50	1	1,824	0.05%
2021/03/05	1	139.00	0	0.00	141.00	1	1,941	0.05%
2021/03/03	1	144.00	0	0.00	142.50	1	2,137	0.05%
2021/03/02	0	0.00	2	151.00	149.00	-2	2,159	-0.09%
2021/02/26	2	149.75	1	149.00	150.00	1	2,217	0.05%
2021/02/24	1	151.50	0	0.00	149.00	1	2,635	0.04%
2021/02/23	0	0.00	1	153.50	151.00	-1	2,646	-0.04%
2021/02/22	1	151.50	0	0.00	151.00	1	2,631	0.04%
2021/02/19	0	0.00	1	150.00	150.00	-1	2,612	-0.04%
2021/02/18	4	145.75	5	147.60	148.50	-1	2,576	-0.04%
2021/02/01	0	0.00	1	126.00	126.50	-1	2,556	-0.04%
2021/01/29	1	128.00	0	0.00	128.00	1	2,570	0.04%
2021/01/28	1	132.00	54	132.77	132.50	-53	2,580	-2.05%
2021/01/27	1	139.50	11	139.59	137.50	-10	2,634	-0.38%
2021/01/26	0	0.00	45	143.92	143.50	-45	2,620	-1.72%
2021/01/25	110	149.00	0	0.00	149.00	110	2,616	4.20%	大買/鉅額交易
2021/01/22	0	0.00	2	147.25	147.00	-2	2,600	-0.08%
2021/01/21	2	146.00	1	147.00	142.50	1	2,570	0.04%
2021/01/18	0	0.00	6	143.08	145.00	-6	2,573	-0.23%
2021/01/15	1	140.50	0	0.00	141.00	1	2,588	0.04%
2021/01/14	0	0.00	1	146.00	145.50	-1	2,660	-0.04%
2021/01/13	1	146.00	3	146.17	146.00	-2	2,678	-0.07%
2021/01/12	4	142.13	0	0.00	140.00	4	2,750	0.15%
2021/01/11	1	145.00	0	0.00	145.00	1	2,812	0.04%
2021/01/08	0	0.00	1	141.00	143.50	-1	3,039	-0.03%
2021/01/06	1	137.00	0	0.00	136.50	1	3,063	0.03%
2020/12/29	1	139.00	2	137.00	135.50	-1	2,984	-0.03%
2020/12/28	1	132.00	0	0.00	132.50	1	2,966	0.03%
2020/12/25	1	132.50	0	0.00	132.50	1	2,952	0.03%
2020/12/23	0	0.00	1	134.00	134.00	-1	2,941	-0.03%
2020/12/22	1	138.00	0	0.00	133.00	1	2,941	0.03%
2020/12/21	1	133.00	0	0.00	133.50	1	2,930	0.03%
2020/12/15	0	0.00	1	133.50	136.50	-1	3,054	-0.03%
2020/12/11	0	0.00	1	135.00	135.00	-1	3,071	-0.03%
2020/12/10	1	141.00	0	0.00	138.00	1	3,028	0.03%
2020/12/09	3	149.50	0	0.00	146.00	3	2,969	0.10%
2020/12/08	0	0.00	1	145.50	145.00	-1	2,820	-0.04%
2020/12/04	1	146.50	0	0.00	146.50	1	2,777	0.04%
2020/12/03	1	149.00	0	0.00	142.50	1	2,725	0.04%
2020/12/01	0	0.00	2	143.75	143.50	-2	2,568	-0.08%
2020/11/30	1	147.50	8	149.75	146.00	-7	2,478	-0.28%
2020/11/26	1	135.00	0	0.00	135.00	1	2,264	0.04%
2020/11/25	1	135.00	0	0.00	132.00	1	2,212	0.05%
2020/11/24	1	138.00	0	0.00	137.00	1	2,159	0.05%
2020/11/23	8	131.13	9	132.17	136.00	-1	1,968	-0.05%
2020/11/20	1	123.00	0	0.00	124.00	1	1,728	0.06%
2020/11/13	1	114.00	0	0.00	114.50	1	1,722	0.06%
2020/11/04	0	0.00	2	121.75	122.00	-2	1,637	-0.12%
2020/11/02	2	110.50	0	0.00	110.00	2	1,561	0.13%
2020/10/29	1	113.00	0	0.00	114.50	1	1,564	0.06%
2020/10/28	1	117.50	0	0.00	117.00	1	1,565	0.06%
2020/10/22	0	0.00	21	126.52	123.00	-21	1,540	-1.36%
2020/10/21	20	123.00	0	0.00	123.00	20	1,461	1.37%
2020/10/20	2	124.25	3	123.33	122.00	-1	1,445	-0.07%
2020/10/16	1	122.50	4	121.25	122.50	-3	1,284	-0.23%
2020/10/15	0	0.00	4	112.63	112.00	-4	1,056	-0.38%
2020/09/30	1	104.00	0	0.00	105.00	1	1,075	0.09%
2020/09/25	2	101.50	0	0.00	103.00	2	1,169	0.17%
2020/09/21	0	0.00	1	109.00	108.50	-1	1,290	-0.08%
2020/09/18	1	119.00	1	118.00	112.00	0	1,353	0.00%
2020/09/17	0	0.00	2	114.25	117.50	-2	1,293	-0.15%
2020/09/10	2	106.50	0	0.00	106.00	2	1,600	0.12%
2020/09/07	1	102.00	0	0.00	102.00	1	1,635	0.06%
2020/08/31	0	0.00	1	103.00	103.00	-1	1,717	-0.06%
2020/08/28	1	104.00	0	0.00	104.00	1	1,722	0.06%
2020/08/20	2	108.00	0	0.00	106.00	2	1,726	0.12%
2020/08/19	1	115.00	0	0.00	115.00	1	1,730	0.06%
2020/08/14	1	118.00	0	0.00	118.50	1	1,746	0.06%
2020/08/13	2	120.50	0	0.00	120.00	2	1,745	0.11%
2020/08/11	2	126.50	0	0.00	126.00	2	1,744	0.11%
2020/08/07	1	126.00	0	0.00	126.00	1	1,771	0.06%
2020/07/29	1	129.00	0	0.00	128.00	1	2,140	0.05%
2020/07/24	1	133.00	0	0.00	130.50	1	2,328	0.04%
2020/07/15	0	0.00	2	135.00	134.00	-2	2,561	-0.08%
2020/07/10	0	0.00	1	134.00	134.00	-1	2,552	-0.04%
2020/07/07	0	0.00	65	136.00	136.00	-65	2,494	-2.61%
2020/07/06	0	0.00	1	134.50	136.00	-1	2,475	-0.04%
2020/07/02	1	134.00	0	0.00	135.00	1	2,468	0.04%
2020/06/30	0	0.00	1	134.00	137.00	-1	2,435	-0.04%
2020/06/24	2	130.50	0	0.00	129.00	2	2,307	0.09%
2020/06/23	1	130.00	0	0.00	130.50	1	2,263	0.04%
2020/06/22	2	130.50	0	0.00	130.00	2	2,204	0.09%
2020/06/19	1	133.00	4	136.50	132.00	-3	2,191	-0.14%
2020/06/18	4	133.75	0	0.00	135.00	4	2,127	0.19%
2020/05/28	0	0.00	1	151.00	150.50	-1	2,819	-0.04%
2020/05/26	1	157.50	0	0.00	157.00	1	2,889	0.03%
2020/05/21	0	0.00	1	154.50	153.00	-1	3,025	-0.03%
2020/05/20	1	153.50	0	0.00	153.50	1	3,059	0.03%
2020/05/18	0	0.00	1	154.00	151.50	-1	3,354	-0.03%
2020/05/13	0	0.00	1	160.00	160.00	-1	3,585	-0.03%
2020/05/11	1	160.50	0	0.00	155.50	1	3,545	0.03%
2020/05/07	0	0.00	5	161.00	161.50	-5	3,461	-0.14%
2020/05/06	8	159.00	4	162.00	158.00	4	3,397	0.12%
2020/05/05	2	157.75	3	158.67	154.00	-1	3,306	-0.03%
2020/05/04	3	155.33	2	154.25	154.00	1	3,212	0.03%
2020/04/30	2	144.00	1	146.50	148.50	1	3,093	0.03%
2020/04/28	0	0.00	1	140.50	137.50	-1	2,987	-0.03%
2020/04/27	3	137.17	0	0.00	139.00	3	2,981	0.10%
2020/04/23	0	0.00	1	142.00	139.00	-1	2,955	-0.03%
2020/04/22	5	136.20	6	137.92	139.00	-1	2,934	-0.03%
2020/04/21	0	0.00	1	146.50	134.50	-1	2,926	-0.03%
2020/04/20	0	0.00	4	142.00	144.50	-4	2,812	-0.14%
2020/04/17	4	133.50	0	0.00	131.50	4	2,738	0.15%
2020/04/16	0	0.00	5	132.00	131.00	-5	2,719	-0.18%
2020/04/15	5	134.10	0	0.00	134.00	5	2,709	0.18%
2020/04/08	15	132.00	15	137.00	136.00	0	2,680	0.00%
2020/04/06	0	0.00	1	126.00	126.50	-1	2,639	-0.04%
2020/04/01	1	126.00	0	0.00	125.50	1	2,636	0.04%
2020/03/27	0	0.00	1	132.00	127.00	-1	2,627	-0.04%
2020/03/26	1	129.00	9	129.50	131.50	-8	2,599	-0.31%
2020/03/19	11	131.68	12	124.96	126.00	-1	2,428	-0.04%
2020/03/18	9	143.33	8	144.25	133.50	1	2,322	0.04%
2020/03/17	5	132.60	6	139.50	143.00	-1	2,229	-0.04%
2020/03/16	3	137.83	4	138.75	134.00	-1	2,134	-0.05%
2020/03/13	1	133.00	1	138.50	139.00	0	2,085	0.00%
2020/03/12	2	135.00	1	144.00	146.00	1	1,968	0.05%
2020/03/11	2	141.25	1	140.00	141.00	1	1,856	0.05%
2020/03/10	1	152.00	0	0.00	150.50	1	1,808	0.06%
2020/03/09	3	138.67	0	0.00	140.00	3	1,733	0.17%
2020/03/04	0	0.00	8	141.00	142.00	-8	1,597	-0.50%
2020/03/03	1	139.50	0	0.00	138.00	1	1,566	0.06%
2020/03/02	4	143.00	0	0.00	142.00	4	1,528	0.26%
2020/02/27	2	139.50	2	140.00	140.00	0	1,479	0.00%
2020/02/26	0	0.00	1	143.50	139.50	-1	1,431	-0.07%
2020/02/24	4	142.88	1	145.00	143.50	3	1,294	0.23%
2020/02/21	2	146.75	2	147.25	147.00	0	1,247	0.00%
2020/02/20	2	142.25	3	146.33	148.00	-1	1,205	-0.08%
2020/02/19	0	0.00	15	140.40	144.00	-15	1,088	-1.38%
2020/02/18	7	132.57	7	131.86	131.00	0	885	0.00%
2020/02/17	11	128.86	0	0.00	130.50	11	748	1.47%
2020/02/12	0	0.00	2	115.50	116.00	-2	609	-0.33%
2020/02/10	5	116.00	3	115.50	115.50	2	619	0.32%
2020/01/14	0	0.00	1	111.00	111.00	-1	695	-0.14%
2019/12/23	0	0.00	1	117.50	117.50	-1	889	-0.11%
2019/12/18	1	117.00	0	0.00	115.00	1	875	0.11%
2019/11/21	0	0.00	1	110.00	109.00	-1	848	-0.12%
2019/11/05	0	0.00	5	120.40	122.00	-5	892	-0.56%
2019/10/30	2	120.00	0	0.00	120.00	2	854	0.23%
2019/10/29	0	0.00	1	123.00	121.50	-1	850	-0.12%
2019/10/23	0	0.00	50	118.73	118.00	-50	825	-6.06%
2019/10/22	1	119.00	0	0.00	118.00	1	838	0.12%
2019/10/21	1	120.00	1	121.50	121.00	0	822	0.00%
2019/10/18	50	120.00	0	0.00	119.00	50	789	6.34%
2019/10/16	2	112.50	0	0.00	114.00	2	682	0.29%
2019/10/02	0	0.00	1	103.50	104.00	-1	663	-0.15%
2019/09/25	0	0.00	1	103.50	103.50	-1	697	-0.14%
2019/09/24	0	0.00	7	104.50	104.50	-7	717	-0.98%
2019/09/23	3	103.00	0	0.00	103.00	3	725	0.41%
2019/09/20	4	103.50	0	0.00	103.00	4	744	0.54%
2019/08/12	1	100.50	0	0.00	101.00	1	1,205	0.08%
2019/07/24	1	111.50	1	112.50	113.50	0	1,199	0.00%
2019/07/18	0	0.00	1	108.00	107.00	-1	1,251	-0.08%
2019/07/15	0	0.00	1	108.50	110.50	-1	1,279	-0.08%
2019/07/11	2	112.00	0	0.00	110.50	2	1,320	0.15%
2019/07/10	0	0.00	2	111.50	111.00	-2	1,322	-0.15%
2019/07/09	1	120.50	0	0.00	120.50	1	1,305	0.08%
2019/07/01	5	124.50	0	0.00	124.00	5	1,351	0.37%
2019/06/21	1	122.00	0	0.00	125.00	1	1,231	0.08%
2019/06/20	1	116.50	1	119.50	120.50	0	1,171	0.00%
2019/06/12	0	0.00	1	104.50	105.00	-1	1,199	-0.08%
2019/06/04	0	0.00	1	103.00	103.00	-1	1,245	-0.08%
2019/05/31	0	0.00	1	101.50	103.00	-1	1,291	-0.08%
2019/05/30	0	0.00	2	99.65	99.70	-2	1,312	-0.15%
2019/05/29	4	98.45	1	98.00	98.30	3	1,313	0.23%
2019/05/24	0	0.00	1	102.00	102.00	-1	1,394	-0.07%
2019/05/23	1	101.00	0	0.00	101.00	1	1,446	0.07%
2019/05/22	19	104.50	0	0.00	104.00	19	1,457	1.30%
2019/05/21	22	104.00	0	0.00	104.50	22	1,480	1.49%
2019/05/20	36	101.47	2	102.25	102.50	34	1,495	2.27%
2019/05/17	0	0.00	20	103.00	103.00	-20	1,505	-1.33%
2019/05/16	0	0.00	27	106.00	103.50	-27	1,514	-1.78%
2019/05/13	0	0.00	30	105.50	105.50	-30	1,656	-1.81%
2019/05/07	1	113.50	3	113.50	113.50	-2	1,715	-0.12%
2019/04/29	61	120.54	0	0.00	118.50	61	1,845	3.31%
2019/04/25	0	0.00	15	123.50	123.50	-15	1,862	-0.81%
2019/04/24	0	0.00	45	121.83	121.50	-45	1,866	-2.41%
2019/04/16	0	0.00	1	121.50	122.50	-1	1,821	-0.05%
2019/04/11	18	120.17	17	119.50	119.00	1	1,837	0.05%
2019/04/10	3	123.00	0	0.00	123.50	3	1,823	0.16%
2019/04/01	0	0.00	1	118.50	117.00	-1	1,881	-0.05%
2019/03/26	0	0.00	3	115.00	115.00	-3	1,978	-0.15%
2019/03/22	5	117.10	2	117.50	116.50	3	1,992	0.15%
2019/03/21	2	117.50	2	116.50	116.50	0	2,003	0.00%
2019/03/20	0	0.00	1	117.50	118.00	-1	2,013	-0.05%
2019/03/18	1	110.50	0	0.00	110.50	1	2,006	0.05%
2019/03/15	0	0.00	1	112.50	112.00	-1	2,045	-0.05%
2019/03/14	1	110.00	0	0.00	110.00	1	2,082	0.05%
2019/03/12	1	112.50	0	0.00	111.50	1	2,168	0.05%
2019/02/22	2	129.50	0	0.00	127.00	2	2,592	0.08%
2019/02/14	2	130.00	2	128.00	128.00	0	2,701	0.00%
2019/02/13	3	129.67	3	129.67	132.00	0	2,692	0.00%
2019/01/22	2	119.00	4	119.00	117.50	-2	3,101	-0.06%
2019/01/18	2	111.75	5	111.50	114.50	-3	3,148	-0.10%
2019/01/16	5	117.00	0	0.00	114.00	5	3,213	0.16%
2018/12/28	0	0.00	2	118.00	118.00	-2	3,554	-0.06%
2018/12/27	3	117.17	1	120.00	117.50	2	3,591	0.06%
2018/12/21	0	0.00	1	124.50	126.00	-1	3,639	-0.03%
2018/12/20	2	120.50	1	121.50	122.00	1	3,621	0.03%
2018/12/03	1	150.50	0	0.00	150.00	1	4,524	0.02%
2018/11/29	1	138.00	2	141.25	140.00	-1	4,561	-0.02%
2018/11/28	4	130.88	4	131.00	132.00	0	4,594	0.00%
2018/11/23	1	121.00	0	0.00	120.50	1	4,728	0.02%
2018/11/22	1	124.50	3	122.33	121.50	-2	4,911	-0.04%
2018/11/21	6	124.67	5	125.50	125.50	1	4,960	0.02%
2018/11/19	0	0.00	4	118.00	119.00	-4	4,933	-0.08%
2018/11/14	2	118.00	2	114.50	114.50	0	5,099	0.00%
2018/11/12	1	113.00	1	116.50	116.50	0	5,143	0.00%
2018/11/09	2	114.25	2	114.50	115.00	0	5,172	0.00%
2018/11/08	4	116.88	0	0.00	114.00	4	5,209	0.08%
2018/11/07	0	0.00	1	114.50	119.50	-1	5,139	-0.02%
2018/11/06	1	111.50	0	0.00	109.50	1	5,093	0.02%
2018/11/05	0	0.00	3	116.00	117.00	-3	5,093	-0.06%
2018/11/02	3	114.83	3	116.00	112.00	0	5,059	0.00%
2018/11/01	1	108.00	1	109.00	113.50	0	4,960	0.00%
2018/10/31	0	0.00	1	104.50	105.50	-1	4,869	-0.02%
2018/10/25	1	98.80	0	0.00	95.00	1	4,962	0.02%
2018/10/24	1	105.50	2	106.50	105.50	-1	4,985	-0.02%
2018/10/23	1	112.50	9	113.17	109.00	-8	4,991	-0.16%
2018/10/22	11	118.50	0	0.00	118.00	11	5,020	0.22%
2018/10/19	1	112.00	1	114.50	114.50	0	5,166	0.00%
2018/10/18	0	0.00	2	118.00	118.00	-2	5,300	-0.04%
2018/10/16	1	120.50	2	121.00	121.00	-1	5,339	-0.02%
2018/10/12	5	116.30	0	0.00	117.00	5	5,480	0.09%
2018/10/11	4	115.38	3	114.00	112.50	1	5,553	0.02%
2018/10/09	0	0.00	16	121.22	124.50	-16	5,624	-0.28%
2018/10/08	31	118.85	2	118.50	118.00	29	5,600	0.52%
2018/10/05	3	135.00	10	132.70	130.00	-7	5,592	-0.13%
2018/10/04	0	0.00	1	143.50	143.50	-1	5,610	-0.02%
2018/10/03	2	144.25	31	143.60	139.00	-29	5,632	-0.51%
2018/10/02	0	0.00	1	150.50	148.50	-1	5,632	-0.02%
2018/09/27	0	0.00	5	161.00	152.00	-5	5,850	-0.09%
2018/09/25	0	0.00	0.5	163.00	163.00	-0.5	5,820	-0.01%
2018/09/12	149	80.06	0	0.00	79.30	149	5,881	2.53%	大買/鉅額交易
2018/09/11	17	85.32	0	0.00	85.40	17	5,808	0.29%
2018/09/10	1	89.70	6	90.30	89.60	-5	5,642	-0.09%
2018/09/07	11	103.86	31	108.74	99.50	-20	5,558	-0.36%
2018/09/06	31	108.50	5	109.00	108.50	26	5,410	0.48%
2018/09/04	78	106.87	1	106.50	107.50	77	5,477	1.41%
2018/09/03	18	106.28	83	104.29	104.50	-65	5,508	-1.18%
2018/08/31	11	109.14	0	0.00	110.00	11	5,439	0.20%
2018/08/29	0	0.00	2	110.50	110.50	-2	5,400	-0.04%
2018/08/28	3	111.17	2	110.50	109.00	1	5,469	0.02%
2018/08/27	8	111.38	0	0.00	113.00	8	5,437	0.15%
2018/08/24	3	105.50	3	107.33	107.50	0	5,506	0.00%
2018/08/23	1	110.50	3	112.00	110.50	-2	5,728	-0.03%
2018/08/22	0	0.00	6	112.08	113.50	-6	5,988	-0.10%
2018/08/21	8	109.75	2	112.00	112.50	6	6,261	0.10%
2018/08/20	10	108.85	4	112.25	109.50	6	6,248	0.10%
2018/08/17	8	120.81	4	119.50	118.00	4	6,190	0.06%
2018/08/16	4	119.00	8	121.06	123.00	-4	6,289	-0.06%
2018/08/15	4	118.88	3	118.17	117.00	1	6,444	0.02%
2018/08/14	1	116.50	1	114.00	121.00	0	6,587	0.00%
2018/08/13	2	124.50	0	0.00	121.00	2	6,624	0.03%
2018/08/10	1	130.00	0	0.00	130.00	1	6,714	0.01%
2018/08/08	1	133.50	0	0.00	134.00	1	7,354	0.01%
2018/08/07	1	138.50	0	0.00	138.00	1	7,725	0.01%
2018/08/06	1	132.50	18	132.00	133.00	-17	7,937	-0.21%
2018/08/03	19	137.97	0	0.00	138.50	19	8,077	0.24%
2018/08/02	2	140.50	0	0.00	139.00	2	8,111	0.02%
2018/08/01	3	145.00	0	0.00	146.00	3	8,123	0.04%
2018/07/31	0	0.00	1	147.50	148.00	-1	8,167	-0.01%
2018/07/26	2	148.75	0	0.00	148.50	2	8,187	0.02%
2018/07/25	0	0.00	4	155.50	150.50	-4	8,191	-0.05%
2018/07/19	0	0.00	1	151.50	149.00	-1	8,046	-0.01%
2018/07/18	1	147.50	0	0.00	148.00	1	8,115	0.01%
2018/07/17	6	153.92	1	159.50	150.50	5	8,119	0.06%
2018/07/16	3	152.50	7	150.86	154.50	-4	8,009	-0.05%
2018/07/13	2	145.00	0	0.00	144.50	2	7,954	0.03%
2018/07/12	1	146.00	1	146.00	144.50	0	7,955	0.00%
2018/07/10	0	0.00	13	148.27	146.50	-13	8,057	-0.16%
2018/07/09	12	137.92	2	141.75	137.50	10	8,090	0.12%
2018/07/06	0	0.00	3	135.67	136.00	-3	8,131	-0.04%
2018/07/04	2	129.50	1	130.00	130.50	1	8,035	0.01%
2018/07/02	1	140.50	0	0.00	135.50	1	7,976	0.01%
2018/06/28	1	142.00	0	0.00	141.00	1	8,027	0.01%
2018/06/27	2	143.50	0	0.00	141.50	2	8,014	0.02%
2018/06/26	2	150.00	3	146.50	148.00	-1	7,963	-0.01%
2018/06/20	2	135.25	21	136.12	138.00	-19	7,885	-0.24%
2018/06/19	1	143.50	0	0.00	141.00	1	7,857	0.01%
2018/06/14	1	150.50	0	0.00	151.00	1	7,852	0.01%
2018/06/13	0	0.00	7	153.14	152.00	-7	7,893	-0.09%
2018/06/12	6	159.50	3	159.33	157.50	3	7,919	0.04%
2018/06/11	5	155.30	3	156.67	156.50	2	7,844	0.03%
2018/06/08	1	151.50	1	152.00	152.00	0	7,821	0.00%
2018/06/07	1	157.50	0	0.00	155.00	1	7,821	0.01%
2018/06/06	2	157.00	2	159.25	157.50	0	7,924	0.00%
2018/06/05	1	153.00	2	159.00	155.50	-1	7,934	-0.01%
2018/06/04	2	161.25	0	0.00	161.00	2	7,846	0.03%
2018/06/01	4	164.13	4	162.00	163.00	0	7,920	0.00%
2018/05/31	7	174.29	7	175.64	167.00	0	7,840	0.00%
2018/05/30	23	167.83	24	167.63	166.00	-1	7,513	-0.01%
2018/05/29	2	165.25	15	166.73	170.50	-13	7,233	-0.18%
2018/05/28	4	157.50	0	0.00	156.00	4	6,888	0.06%
2018/05/25	2	153.00	2	157.50	152.50	0	6,767	0.00%
2018/05/24	9	153.28	1	154.50	152.50	8	6,717	0.12%
2018/05/23	2	154.00	5	152.90	155.50	-3	6,582	-0.05%
2018/05/22	4	149.13	6	151.42	147.00	-2	6,423	-0.03%
2018/05/21	11	158.68	3	158.83	155.50	8	6,377	0.13%
2018/05/18	5	159.70	2	157.50	161.00	3	6,286	0.05%
2018/05/17	13	161.27	11	156.55	156.00	2	6,256	0.03%
2018/05/16	0	0.00	1	163.50	164.00	-1	6,031	-0.02%
2018/05/15	7	161.00	8	161.31	155.00	-1	5,701	-0.02%
2018/05/14	19	153.00	12	156.50	158.50	7	5,362	0.13%
2018/05/11	2	137.00	0	0.00	144.50	2	5,158	0.04%
2018/05/10	1	128.50	10	126.70	131.50	-9	5,014	-0.18%
2018/05/09	32	127.72	29	126.55	126.00	3	4,998	0.06%
2018/05/07	1	118.50	1	120.50	119.00	0	5,036	0.00%
2018/05/04	0	0.00	7	119.36	116.50	-7	5,091	-0.14%
2018/05/03	6	121.50	7	122.79	120.50	-1	5,178	-0.02%
2018/05/02	1	121.50	0	0.00	121.00	1	5,214	0.02%
2018/04/30	6	117.50	0	0.00	117.50	6	5,271	0.11%
2018/04/27	1	115.00	0	0.00	115.00	1	5,480	0.02%
2018/04/26	1	110.00	3	112.33	111.50	-2	5,617	-0.04%
2018/04/24	12	115.83	6	117.50	114.00	6	5,980	0.10%
2018/04/23	2	128.50	2	127.00	126.00	0	5,890	0.00%
2018/04/20	1	125.50	0	0.00	125.50	1	5,891	0.02%
2018/04/19	3	131.50	3	128.50	126.50	0	5,958	0.00%
2018/04/18	6	126.00	3	127.50	125.50	3	5,907	0.05%
2018/04/17	4	125.75	7	126.43	124.50	-3	5,931	-0.05%
2018/04/16	5	126.60	5	126.80	124.50	0	6,015	0.00%
2018/04/13	14	117.25	0	0.00	124.00	14	5,975	0.23%
2018/04/12	9	111.67	0	0.00	113.00	9	6,025	0.15%
2018/04/11	1	118.00	0	0.00	115.50	1	6,084	0.02%
2018/04/10	3	119.50	3	118.00	117.50	0	6,128	0.00%
2018/04/09	1	116.00	1	116.50	117.50	0	6,229	0.00%
2018/04/02	0	0.00	2	119.50	119.50	-2	6,260	-0.03%
2018/03/31	0	0.00	1	117.00	117.50	-1	6,309	-0.02%
2018/03/30	7	125.93	6	123.00	123.00	1	6,256	0.02%
2018/03/29	4	124.38	12	124.79	125.50	-8	6,272	-0.13%
2018/03/28	2	127.00	2	123.00	123.00	0	6,257	0.00%
2018/03/27	12	130.38	1	132.50	128.00	11	6,241	0.18%
2018/03/23	0	0.00	1	124.50	124.50	-1	6,196	-0.02%
2018/03/22	4	133.38	2	132.75	129.00	2	6,156	0.03%
2018/03/20	1	137.50	5	137.10	138.50	-4	6,032	-0.07%
2018/03/19	1	140.00	1	141.00	138.00	0	6,034	0.00%
2018/03/16	8	139.50	91	140.00	137.50	-83	5,970	-1.39%
2018/03/15	1	138.00	0	0.00	137.00	1	5,882	0.02%
2018/03/14	0	0.00	2	136.50	137.00	-2	5,880	-0.03%
2018/03/13	4	142.63	3	140.33	139.00	1	5,880	0.02%
2018/03/12	8	142.56	6	143.08	141.00	2	5,843	0.03%
2018/03/09	2	138.75	7	139.57	138.00	-5	5,710	-0.09%
2018/03/08	1	137.00	1	137.50	136.00	0	5,679	0.00%
2018/03/07	5	139.20	6	138.00	134.50	-1	5,707	-0.02%
2018/03/06	7	134.86	1	135.50	135.00	6	5,610	0.11%
2018/02/23	0	0.00	2	136.50	132.50	-2	5,562	-0.04%
2018/02/22	1	135.50	0	0.00	134.00	1	5,607	0.02%
2018/02/21	2	134.25	1	135.50	135.50	1	5,702	0.02%
2018/02/09	1	114.50	1	116.50	127.00	0	5,605	0.00%
2018/02/05	2	124.50	3	124.50	128.00	-1	5,612	-0.02%
2018/02/01	2	133.00	0	0.00	131.00	2	5,568	0.04%
2018/01/26	0	0.00	138	130.00	127.00	-138	5,374	-2.57%	大賣/鉅額交易
2018/01/24	1	143.00	2	143.75	140.50	-1	5,230	-0.02%
2018/01/23	2	142.50	2	143.00	140.00	0	5,153	0.00%
2018/01/22	23	136.00	0	0.00	143.00	23	4,959	0.46%
2018/01/19	0	0.00	1	133.50	130.00	-1	4,838	-0.02%
2018/01/18	69	122.50	0	0.00	127.00	69	4,592	1.50%
2018/01/17	92	116.00	46	115.50	115.50	46	4,427	1.04%
2018/01/15	46	118.50	46	117.25	115.50	0	4,358	0.00%
2018/01/10	1	120.00	1	117.50	115.50	0	4,232	0.00%
2018/01/08	5	116.00	6	113.75	114.50	-1	4,055	-0.02%
2018/01/05	0	0.00	1	107.50	110.00	-1	3,879	-0.03%