京鼎 (3413)-群益金鼎-高雄券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
304.0
漲跌
▲5.0
漲幅
+1.67%
成交量
2,043張
產業
上市半導體類股
545人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

京鼎 (3413)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0.3	299.54	299.00	-0.3	2,238	-0.01%
2024/05/16	1	318.00	1	311.50	313.00	0	2,253	0.00%
2024/05/13	0	0.00	0	312.50	311.50	0	2,309	0.00%
2024/05/10	1	314.00	0.1	312.00	312.00	0.9	2,305	0.04%
2024/05/09	2	309.00	0.3	314.21	311.50	1.7	2,298	0.08%
2024/05/08	1.1	318.21	0	0.00	318.50	1.1	2,280	0.05%
2024/05/07	0.1	316.00	3	315.33	319.50	-2.9	2,270	-0.13%
2024/05/06	0.2	296.00	0	0.00	297.50	0.2	2,209	0.01%
2024/05/02	2	294.50	0	0.00	291.00	2	2,202	0.09%
2024/04/30	0.3	302.50	2	301.00	302.00	-1.7	2,195	-0.08%
2024/04/24	0	0.00	0	291.00	292.00	0	2,210	0.00%
2024/04/23	1	284.47	0	0.00	284.00	1	2,208	0.05%
2024/04/22	2	280.00	0	0.00	279.00	2	2,204	0.09%
2024/04/19	2	285.00	0	0.00	288.00	2	2,180	0.09%
2024/04/18	1	290.00	1	294.00	294.00	0	2,134	0.00%
2024/04/17	0	308.00	0	0.00	308.50	0	2,098	0.00%
2024/04/16	0	0.00	1	300.50	295.50	-1	2,086	-0.05%
2024/04/08	0	0.00	7	307.07	309.50	-7	1,976	-0.35%
2024/04/03	7	309.00	0.1	310.00	308.00	6.9	1,998	0.35%
2024/04/02	1.1	307.23	1	312.50	314.00	0.1	1,973	0.01%
2024/04/01	0	0.00	0	303.12	304.00	0	1,937	0.00%
2024/03/29	0	0.00	1	295.50	297.00	-1	1,912	-0.05%
2024/03/27	0	0.00	0	308.00	307.50	0	1,846	0.00%
2024/03/26	0	0.00	0	308.00	299.50	0	1,797	0.00%
2024/03/25	0.1	296.03	0	0.00	297.50	0.1	1,728	0.00%
2024/03/21	0	294.00	0	0.00	294.00	0	1,676	0.00%
2024/03/20	1	290.50	1	291.50	290.00	0	1,628	0.00%
2024/03/19	1	282.98	22.1	289.21	291.50	-21.1	1,580	-1.33%
2024/03/18	1	271.49	3	273.83	273.50	-2	1,484	-0.14%
2024/03/15	3	269.17	35	271.13	270.00	-32	1,435	-2.23%
2024/03/14	1	261.00	2	262.49	263.00	-1	1,324	-0.08%
2024/03/13	2	247.50	0	248.00	246.50	2	1,239	0.16%
2024/03/11	2	245.50	0	0.00	244.00	2	1,186	0.17%
2024/03/08	2	244.00	3	249.67	248.00	-1	1,161	-0.09%
2024/03/07	0	0.00	0.1	254.50	253.50	-0.1	1,113	0.00%
2024/03/05	1	253.00	2	252.00	252.50	-1	1,055	-0.09%
2024/03/04	2	253.00	3	252.00	257.00	-1	1,030	-0.10%
2024/03/01	4	246.63	7	250.36	247.50	-3	979	-0.31%
2024/02/29	3	239.17	0	0.00	240.00	3	946	0.32%
2024/02/26	0	0.00	1	257.00	248.50	-1	904	-0.11%
2024/02/23	2.1	251.22	2.1	251.72	250.00	0	848	0.00%
2024/02/22	1	234.15	6	240.67	245.00	-5	789	-0.63%
2024/02/21	1	229.50	1	230.00	230.00	0	734	0.00%
2024/02/20	1	235.50	1	231.50	231.00	0	726	0.00%
2024/02/19	2	231.00	0.1	232.23	231.00	1.9	713	0.27%
2024/02/16	2	230.50	6	234.00	233.50	-4	695	-0.58%
2024/02/15	1	221.00	0.1	217.85	221.00	1	638	0.15%
2024/02/01	0	212.50	0	0.00	212.50	0	612	0.00%
2024/01/31	1	216.50	0	0.00	216.00	1	605	0.17%
2024/01/30	1	217.50	1	217.50	217.50	0	595	0.00%
2024/01/29	0.1	213.50	0	0.00	214.00	0.1	582	0.02%
2024/01/25	0.1	218.00	0.1	216.50	217.50	0	568	0.00%
2024/01/22	0	0.00	0.1	213.00	211.00	-0.1	533	-0.01%
2024/01/17	1.1	207.45	1	203.50	203.50	0.1	488	0.02%
2024/01/15	0	0.00	0.1	209.00	208.00	-0.1	464	-0.01%
2024/01/12	2	207.75	1	209.47	207.00	1	465	0.21%
2024/01/11	1	207.02	0	0.00	210.00	1	462	0.22%
2024/01/10	0.1	209.50	0	0.00	211.00	0.1	460	0.02%
2024/01/09	0	0.00	2	209.50	209.00	-2	449	-0.45%
2024/01/08	2	208.00	2	205.25	204.50	0	437	0.00%
2024/01/05	0	0.00	0.2	209.28	207.00	-0.2	432	-0.04%
2024/01/03	4.1	207.24	1	207.00	207.00	3.1	429	0.72%
2024/01/02	1.1	207.55	1.2	210.56	210.50	-0.1	426	-0.02%
2023/12/29	0	0.00	4.2	210.86	210.50	-4.2	416	-1.01%
2023/12/28	2.1	207.74	2	206.00	206.00	0.1	380	0.03%
2023/12/22	0.1	199.50	0	0.00	199.50	0.1	353	0.01%
2023/12/19	1.1	201.93	0	0.00	201.00	1.1	351	0.30%
2023/12/18	2	203.75	1	204.00	204.00	1	349	0.29%
2023/12/15	1.1	205.48	1	203.00	203.00	0.1	345	0.01%
2023/12/14	2	205.00	3	206.50	205.50	-1	334	-0.30%
2023/12/13	1.1	199.09	2	200.25	201.50	-0.9	309	-0.29%
2023/12/12	0	0.00	2	199.00	198.00	-2	303	-0.66%
2023/12/07	0	0.00	1	195.50	193.00	-1	293	-0.34%
2023/12/06	0.1	195.50	0	0.00	195.00	0.1	295	0.02%
2023/12/05	1	196.00	1	196.00	196.00	0	306	0.00%
2023/12/04	1	199.00	1	198.00	198.00	0	313	0.00%
2023/11/29	1	197.00	0	0.00	197.50	1	314	0.32%
2023/11/28	1	199.00	1	199.00	199.00	0	330	0.00%
2023/11/27	1	197.50	1.1	195.50	195.50	-0.1	326	-0.02%
2023/11/24	0	0.00	0.8	198.00	197.50	-0.8	323	-0.25%
2023/11/23	0.8	197.50	0	197.50	198.50	0.8	321	0.25%
2023/11/21	1	198.00	0	0.00	197.50	1	324	0.31%
2023/10/16	0	0.00	2	191.50	191.50	-2	394	-0.51%
2023/10/13	0	0.00	0	191.00	191.50	0	394	0.00%
2023/10/12	0	0.00	0	190.83	191.00	0	395	0.00%
2023/10/06	0	0.00	1	189.50	190.00	-1	390	-0.26%
2023/09/27	0	185.50	0	0.00	187.00	0	427	0.00%
2023/09/13	0	0.00	1	188.00	187.00	-1	542	-0.18%
2023/09/11	2	186.75	0	0.00	185.50	2	569	0.35%
2023/09/07	0	0.00	0.1	188.00	186.50	-0.1	598	-0.01%
2023/08/18	1	181.50	1	178.50	179.00	0	630	0.00%
2023/08/14	2	175.75	0	0.00	173.50	2	613	0.33%
2023/08/11	1	178.00	0	0.00	179.50	1	604	0.17%
2023/07/31	1	186.00	0	0.00	184.50	1	577	0.17%
2023/07/25	0.1	183.00	0	0.00	181.50	0.1	556	0.01%
2023/07/21	1	181.50	0	0.00	181.50	1	557	0.18%
2023/07/07	1.1	183.05	0	0.00	183.50	1.1	558	0.20%
2023/07/06	1	186.97	0	0.00	185.50	1	555	0.19%
2023/07/05	0	0.00	0	190.00	188.00	0	543	0.00%
2023/07/04	1	190.00	0	0.00	190.00	1	536	0.19%
2023/07/03	0	193.00	0	192.00	191.00	0	532	0.00%
2023/06/30	0.1	202.50	0	0.00	202.00	0.1	508	0.01%
2023/06/29	0	203.00	0	0.00	202.50	0	486	0.00%
2023/06/19	0	0.00	0	204.00	203.50	0	446	0.00%
2023/06/15	1	204.00	2	206.25	205.00	-1	433	-0.23%
2023/06/14	2	204.25	1	207.00	205.00	1	423	0.24%
2023/06/13	2	203.50	0.3	203.00	202.50	1.8	408	0.43%
2023/06/12	0.3	202.00	1.1	202.86	201.00	-0.9	388	-0.22%
2023/06/08	1.1	195.07	0	0.00	195.50	1.1	361	0.30%
2023/05/19	1	189.00	0	0.00	187.50	1	438	0.23%
2023/05/18	0	0.00	1	189.00	188.50	-1	442	-0.23%
2023/05/10	1	187.50	0	0.00	188.00	1	472	0.21%
2023/05/08	0	0.00	1	189.00	191.00	-1	473	-0.21%
2023/05/05	1	187.00	0.1	189.00	187.00	0.9	473	0.19%
2023/04/20	0	192.00	0	0.00	190.50	0	489	0.00%
2023/04/12	0	199.50	0	0.00	198.50	0	486	0.00%
2023/04/07	0.1	199.50	1	197.50	197.50	-0.9	492	-0.18%
2023/04/06	0	198.00	1	196.50	196.50	-1	491	-0.20%
2023/03/28	1	196.00	0	0.00	195.50	1	501	0.20%
2023/03/24	0	0.00	0	201.00	201.00	0	510	-0.01%
2023/03/23	2	197.75	0	0.00	198.00	2	503	0.40%
2023/03/21	0	0.00	12	196.42	197.50	-12	502	-2.39%
2023/03/20	0	0.00	1	195.00	195.50	-1	508	-0.20%
2023/03/16	0	193.50	0	0.00	191.50	0	507	0.01%
2023/03/15	11	194.95	0	0.00	193.00	11	509	2.16%
2023/03/13	1.1	193.73	0	0.00	194.00	1.1	521	0.21%
2023/03/10	3	193.83	0	0.00	194.00	3	523	0.57%
2023/03/08	1	200.50	0	0.00	200.00	1	504	0.20%
2023/03/07	1	202.50	0	0.00	202.50	1	493	0.20%
2023/03/06	0	0.00	1	210.50	210.00	-1	464	-0.22%
2023/03/01	1	210.00	0	0.00	206.00	1	460	0.22%
2023/02/24	1	207.50	0	0.00	207.50	1	447	0.22%
2023/02/13	0.1	204.00	1	204.00	204.00	-0.9	552	-0.16%
2023/02/10	1	199.50	0	0.00	199.50	1	556	0.18%
2023/02/08	0	0.00	1	203.00	202.50	-1	566	-0.18%
2023/02/02	0	0.00	5	199.00	197.00	-5	551	-0.91%
2023/01/31	5	191.50	0	0.00	192.50	5	542	0.92%
2023/01/16	1	185.00	0	0.00	185.50	1	555	0.18%
2022/11/11	1	184.00	2	186.25	183.50	-1	676	-0.15%
2022/11/10	1	180.50	0	0.00	178.50	1	652	0.15%
2022/11/09	1	184.00	1	181.50	182.00	0	639	0.00%
2022/11/08	1	175.50	1	177.50	176.00	0	602	0.00%
2022/11/04	0	0.00	1	174.00	177.00	-1	595	-0.17%
2022/10/26	6	163.67	6	165.58	164.50	0	566	0.00%
2022/10/24	0	0.00	5	173.00	170.00	-5	549	-0.91%
2022/10/21	6	172.08	0	0.00	170.50	6	545	1.10%
2022/10/14	1	174.00	1	171.50	174.00	0	525	0.00%
2022/10/13	0	0.00	2	168.00	166.00	-2	521	-0.38%
2022/10/11	1	181.00	0	0.00	180.00	1	503	0.20%
2022/10/07	2	190.50	0	0.00	190.00	2	502	0.40%
2022/10/06	0	0.00	1	192.00	193.50	-1	508	-0.20%
2022/10/05	1	191.50	1	194.50	190.50	0	512	0.00%
2022/10/04	0	0.00	0	191.50	191.00	0	505	0.00%
2022/10/03	1	180.50	1	182.00	183.50	0	502	0.00%
2022/09/30	0	184.00	0	0.00	184.50	0	506	0.00%
2022/09/29	1	181.00	2	185.00	181.00	-1	505	-0.20%
2022/09/28	3	183.67	0	0.00	184.00	3	497	0.60%
2022/09/14	1	215.00	1	216.00	216.50	0	469	0.00%
2022/09/13	2	219.50	2	217.50	219.00	0	452	0.00%
2022/08/30	0	0.00	1	207.00	207.00	-1	410	-0.24%
2022/08/19	0	0.00	0.2	207.00	210.00	-0.2	412	-0.04%
2022/08/15	0.1	205.50	0	207.50	206.50	0.1	397	0.02%
2022/08/08	0	0.00	1	194.00	194.50	-1	391	-0.26%
2022/08/04	0.1	188.00	2	187.00	190.00	-1.9	407	-0.47%
2022/07/21	1	195.50	1	197.00	197.00	0	446	0.00%
2022/07/18	0	0.00	0	190.00	192.50	0	456	0.00%
2022/07/13	0	0.00	1	176.00	178.50	-1	447	-0.22%
2022/07/05	0	173.00	0	0.00	173.00	0	605	0.00%
2022/06/28	0	0.00	0.1	185.50	185.50	-0.1	618	-0.02%
2022/06/27	0.1	193.50	0	0.00	192.50	0.1	621	0.01%
2022/06/24	0	0.00	6	186.67	186.50	-6	624	-0.96%
2022/06/23	0	0.00	6	190.50	184.00	-6	627	-0.96%
2022/06/22	0	0.00	4	191.25	191.00	-4	630	-0.63%
2022/06/21	10	196.65	0	0.00	198.50	10	633	1.58%
2022/05/30	0	0.00	1	217.00	218.00	-1	797	-0.13%
2022/05/25	1	211.50	0	0.00	210.50	1	818	0.12%
2022/04/22	0	0.00	0.1	225.00	225.00	-0.1	1,465	-0.01%
2022/04/21	0.1	230.00	0	231.50	231.00	0.1	1,508	0.01%
2022/04/20	0	0.00	1	231.00	230.00	-1	1,573	-0.06%
2022/04/18	0	225.00	0	0.00	226.00	0	1,658	0.00%
2022/04/15	1	229.50	0	0.00	225.00	1	1,668	0.06%
2022/04/14	2	230.50	2	227.25	230.50	0	1,712	0.00%
2022/04/13	1	221.00	1	227.00	227.00	0	1,719	0.00%
2022/03/25	1	238.50	1	238.00	237.00	0	1,952	0.00%
2022/03/23	0	0.00	0.1	236.00	235.00	-0.1	1,945	-0.01%
2022/03/21	0	0.00	1	230.00	230.00	-1	1,924	-0.05%
2022/03/18	0	0.00	0.1	227.00	229.00	-0.1	1,925	-0.01%
2022/03/17	0	0.00	1.1	222.00	222.50	-1.1	1,918	-0.06%
2022/03/14	0	0.00	0.1	216.50	214.50	-0.1	1,996	-0.01%
2022/03/08	1.1	202.82	0	0.00	198.50	1.1	2,050	0.05%
2022/03/03	0.1	219.00	0	0.00	219.00	0.1	2,053	0.00%
2022/03/02	0.1	219.00	0	0.00	216.00	0.1	2,052	0.00%
2022/02/25	1	210.50	0	0.00	215.50	1	2,037	0.05%
2022/02/24	1.1	213.26	0	0.00	211.00	1.1	2,034	0.05%
2022/02/23	0	219.50	0	0.00	218.50	0	2,024	0.00%
2022/02/22	0.1	217.00	1.1	215.93	219.00	-1	2,028	-0.05%
2022/02/18	1.1	221.64	0	0.00	222.50	1.1	2,033	0.05%
2022/02/17	1	226.50	0	0.00	225.00	1	2,072	0.05%
2022/02/16	1	224.00	0	0.00	221.00	1	2,075	0.05%
2022/02/11	0	0.00	1	225.50	225.00	-1	2,119	-0.05%
2022/02/10	1	228.50	0	0.00	228.50	1	2,124	0.05%
2022/02/08	1	228.50	0	0.00	228.50	1	2,125	0.05%
2022/01/25	1	233.00	0	0.00	223.00	1	2,131	0.05%
2022/01/24	0	0.00	0.1	231.50	231.50	-0.1	2,112	0.00%
2022/01/21	3	236.67	2	237.25	235.00	1	2,090	0.05%
2022/01/19	5	247.50	1	252.50	246.50	4	1,993	0.20%
2022/01/18	3	262.83	2	262.25	264.50	1	1,881	0.05%
2022/01/17	0	0.00	2	258.00	259.00	-2	1,769	-0.11%
2022/01/14	0	0.00	2	239.50	242.00	-2	1,607	-0.12%
2022/01/13	2	256.00	0	0.00	245.00	2	1,564	0.13%
2022/01/11	6	243.67	6	242.00	242.00	0	1,425	0.00%
2022/01/06	0	0.00	0.1	247.50	247.00	-0.1	1,352	0.00%
2022/01/03	1	245.85	1	241.50	241.50	0	1,247	0.00%
2021/12/30	1	257.49	0	0.00	255.00	1	1,194	0.09%
2021/12/29	2	255.75	0	0.00	258.00	2	1,153	0.17%
2021/12/28	0	0.00	0	251.50	252.50	0	1,091	0.00%
2021/12/24	1	241.99	0	0.00	243.00	1	1,043	0.10%
2021/12/23	50	241.40	0.1	241.33	243.00	49.9	1,038	4.81%
2021/12/22	0	236.00	0	0.00	234.00	0	1,008	0.00%
2021/12/21	0	234.00	0	238.00	232.50	0	1,010	0.00%
2021/12/20	0	0.00	0	233.50	230.50	0	982	0.00%
2021/12/16	0	234.00	0	0.00	232.50	0	993	0.00%
2021/12/14	0	230.00	0	0.00	230.50	0	994	0.00%
2021/12/13	0	233.00	0	0.00	234.00	0	981	0.00%
2021/12/09	0	240.00	0	240.00	238.00	0	953	0.00%
2021/12/08	3	242.50	5	243.10	242.00	-2	934	-0.22%
2021/12/03	1	231.05	1.1	233.00	234.00	-0.1	833	-0.01%
2021/12/01	1	229.50	2	229.00	229.50	-1	781	-0.13%
2021/11/30	1	225.50	2	223.50	224.00	-1	758	-0.13%
2021/11/29	2	210.75	0	0.00	211.00	2	735	0.27%
2021/11/22	2	218.25	1	221.00	219.00	1	726	0.14%
2021/11/19	1	217.09	0	0.00	217.50	1	730	0.14%
2021/11/18	1	220.50	1	221.50	221.00	0	731	0.00%
2021/11/17	1	222.10	1	225.00	224.00	0	729	0.00%
2021/11/16	0.1	231.00	5.1	235.18	226.00	-5.1	720	-0.71%
2021/11/15	1	231.43	1.1	229.50	230.00	-0.1	688	-0.01%
2021/11/12	0	225.00	0	0.00	226.00	0	673	0.00%
2021/11/11	0	0.00	1	221.67	224.00	-1	657	-0.16%
2021/11/10	0	216.50	0	0.00	216.50	0	622	0.01%
2021/11/09	0	0.00	1	216.93	213.50	-1	622	-0.17%
2021/11/05	1	210.01	0	0.00	210.00	1	621	0.17%
2021/11/04	0	0.00	1	213.97	211.50	-1	608	-0.17%
2021/11/03	0	203.00	0	0.00	203.00	0	589	0.00%
2021/11/02	0	203.00	0	0.00	199.00	0	584	0.00%
2021/10/26	0	0.00	0.1	204.50	200.50	-0.1	571	-0.02%
2021/10/21	0	0.00	0.1	202.00	198.50	-0.1	600	-0.02%
2021/10/12	0.1	191.00	0	0.00	189.50	0.1	720	0.01%
2021/10/08	0.1	193.00	0	0.00	192.50	0.1	752	0.01%
2021/09/29	1	206.00	0	0.00	206.00	1	1,008	0.10%
2021/09/28	1	215.50	0	0.00	211.00	1	1,039	0.10%
2021/09/24	2	221.00	3	219.50	219.50	-1	1,056	-0.09%
2021/09/09	0	0.00	1	213.00	213.00	-1	1,248	-0.08%
2021/09/03	0	0.00	0	220.00	219.50	0	1,356	0.00%
2021/09/01	1	220.00	0	0.00	223.00	1	1,408	0.07%
2021/08/27	1	215.50	1	214.00	214.00	0	1,434	0.00%
2021/08/26	1	213.00	0	0.00	213.00	1	1,452	0.07%
2021/08/24	0	0.00	1	218.00	215.50	-1	1,555	-0.06%
2021/08/23	0	0.00	1	220.00	218.00	-1	1,578	-0.06%
2021/08/20	0	213.00	0	0.00	212.50	0	1,599	0.00%
2021/08/16	0	0.00	1	211.50	213.00	-1	1,663	-0.06%
2021/08/10	0	0.00	1	225.00	226.00	-1	1,752	-0.06%
2021/08/09	0	233.00	0	0.00	229.00	0	1,781	0.00%
2021/08/02	1.5	240.33	0	0.00	241.00	1.5	1,965	0.08%
2021/07/30	0	237.00	0	0.00	233.00	0	1,992	0.00%
2021/07/28	0	237.50	0	0.00	233.00	0	2,026	0.00%
2021/07/27	1	237.50	1	239.50	237.50	0	2,056	0.00%
2021/07/19	0	0.00	0.2	248.00	246.00	-0.2	2,123	-0.01%
2021/07/16	2	253.75	3	252.83	252.00	-1	2,155	-0.05%
2021/07/15	1	258.00	2	258.50	258.00	-1	2,161	-0.05%
2021/07/14	3.2	260.84	4	262.25	263.50	-0.8	2,149	-0.04%
2021/07/13	4	262.13	2	259.75	263.50	2	2,148	0.09%
2021/07/12	1	251.50	1	247.00	251.50	0	2,118	0.00%
2021/07/08	1	241.00	0	0.00	241.00	1	2,181	0.05%
2021/07/01	1	239.50	0	0.00	238.50	1	2,551	0.04%
2021/06/30	0	0.00	2	240.00	238.50	-2	2,693	-0.07%
2021/06/29	0	0.00	1	240.00	241.00	-1	2,706	-0.04%
2021/06/28	0	0.00	3.5	238.23	232.50	-3.5	2,697	-0.13%
2021/06/25	0.3	238.40	0	0.00	237.50	0.3	2,701	0.01%
2021/06/24	0.2	230.00	0	0.00	233.00	0.2	2,701	0.01%
2021/06/23	2	232.50	41	231.88	232.50	-39	2,749	-1.42%
2021/06/22	0	0.00	45	223.71	224.00	-45	2,768	-1.63%
2021/06/21	84	223.26	0	0.00	223.00	84	2,853	2.94%
2021/06/18	0	0.00	0.1	237.00	236.50	-0.1	2,831	0.00%
2021/06/16	0	0.00	2	233.50	230.50	-2	2,854	-0.07%
2021/06/15	1	235.50	1	234.50	236.00	0	2,857	0.00%
2021/06/10	7.2	237.25	2	238.50	239.00	5.2	2,820	0.18%
2021/06/09	0	0.00	1.1	227.95	228.00	-1.1	2,779	-0.04%
2021/06/08	0	0.00	10.2	225.55	225.50	-10.2	2,801	-0.36%
2021/06/03	0.1	232.50	1	232.50	232.00	-0.9	2,864	-0.03%
2021/06/02	4.2	232.19	1.1	230.05	228.00	3.1	2,879	0.11%
2021/06/01	1	242.50	0	0.00	243.50	1	2,838	0.04%
2021/05/31	0	0.00	1	236.00	234.00	-1	2,814	-0.04%
2021/05/28	1	230.00	1	233.00	229.00	0	2,809	0.00%
2021/05/21	1	218.00	1	215.00	218.00	0	2,899	0.00%
2021/05/18	0.1	207.50	0	0.00	210.00	0.1	2,977	0.00%
2021/05/14	0	0.00	0.1	207.00	204.00	-0.1	3,008	0.00%
2021/05/13	0.1	203.50	10	186.00	205.50	-9.9	3,008	-0.33%
2021/05/12	1	208.00	1	200.50	193.50	0	2,960	0.00%
2021/05/10	0	0.00	0	221.50	217.50	0	2,914	0.00%
2021/05/07	0	0.00	35	219.50	225.50	-35	2,911	-1.20%
2021/05/06	16	213.00	7	209.00	209.00	9	2,916	0.31%
2021/05/05	27	215.48	0	0.00	213.00	27	2,917	0.93%
2021/05/04	0	0.00	2	211.00	216.50	-2	2,975	-0.07%
2021/05/03	1	228.00	2	229.00	225.00	-1	2,989	-0.03%
2021/04/29	1	240.50	0	0.00	239.50	1	3,110	0.03%
2021/04/28	1	243.50	0	0.00	238.00	1	3,236	0.03%
2021/04/26	1	244.50	0	0.00	244.00	1	3,314	0.03%
2021/04/22	10	252.50	0	0.00	242.00	10	3,476	0.29%
2021/04/21	1	249.50	0	0.00	250.00	1	3,468	0.03%
2021/04/20	4	246.75	0	0.00	247.00	4	3,458	0.12%
2021/04/19	2	248.50	2	244.50	243.50	0	3,479	0.00%
2021/04/16	6	258.42	3	251.33	246.00	3	3,505	0.09%
2021/04/15	1	264.50	0	0.00	264.50	1	3,444	0.03%
2021/04/14	0	0.00	2	267.92	257.00	-2	3,437	-0.06%
2021/04/13	4	266.75	3.3	270.82	263.50	0.7	3,400	0.02%
2021/04/12	12	270.96	3	272.17	274.50	9	3,362	0.27%
2021/04/09	5	270.00	0	0.00	272.00	5	3,353	0.15%
2021/04/08	3.3	275.64	6	278.17	280.50	-2.7	3,287	-0.08%
2021/04/07	4	272.25	5	266.58	273.00	-1	3,197	-0.03%
2021/04/06	2	251.00	4	250.88	258.50	-2	3,015	-0.07%
2021/04/01	0.1	238.00	0	0.00	235.00	0.1	2,868	0.00%
2021/03/31	1	233.00	0	0.00	233.00	1	2,831	0.04%
2021/03/30	2	239.50	0	0.00	240.50	2	2,801	0.07%
2021/03/29	1	244.50	0	0.00	244.50	1	2,779	0.04%
2021/03/26	0	0.00	2	244.51	245.00	-2	2,753	-0.07%
2021/03/25	1	238.50	0	0.00	235.50	1	2,708	0.04%
2021/03/24	5	236.60	32	239.08	239.50	-27	2,699	-1.00%
2021/03/23	0	0.00	2	233.00	227.50	-2	2,619	-0.08%
2021/03/22	0	0.00	33	232.80	232.00	-33	2,613	-1.26%
2021/03/19	1	226.50	1	229.50	228.50	0	2,612	0.00%
2021/03/18	10	225.00	1	226.50	227.00	9	2,604	0.35%
2021/03/17	52	223.03	0	0.00	223.50	52	2,626	1.98%
2021/03/16	1	222.50	0	0.00	222.50	1	2,625	0.04%
2021/03/15	1	223.00	1	224.00	223.50	0	2,664	0.00%
2021/03/12	2	224.25	1	224.00	225.00	1	2,713	0.04%
2021/03/09	0	220.00	0	0.00	219.00	0	2,921	0.00%
2021/03/08	1	226.00	0	0.00	223.50	1	2,941	0.03%
2021/03/04	1	230.00	0	0.00	229.50	1	2,951	0.03%
2021/03/03	3	234.83	1	235.50	235.50	2	2,966	0.07%
2021/03/02	0	0.00	1	246.00	236.50	-1	2,951	-0.03%
2021/02/26	1	240.50	1	243.50	241.00	0	2,971	0.00%
2021/02/25	2	260.75	1	260.50	254.00	1	3,015	0.03%
2021/02/24	1	254.50	2.1	255.72	258.50	-1.1	3,006	-0.04%
2021/02/22	4	253.63	2	257.00	250.00	2	3,010	0.07%
2021/02/19	0	0.00	2	249.00	251.50	-2	2,999	-0.07%
2021/02/18	0.1	242.00	1	244.50	244.50	-0.9	2,995	-0.03%
2021/02/17	2	244.75	2	243.25	245.00	0	3,048	0.00%
2021/02/05	2	222.75	0	0.00	223.00	2	3,004	0.07%
2021/02/04	1	225.00	1	229.00	227.50	0	3,019	0.00%
2021/01/28	1	223.50	0	0.00	222.00	1	3,018	0.03%
2021/01/26	1	238.50	0	0.00	232.00	1	2,978	0.03%
2021/01/22	3	249.67	4	250.38	252.00	-1	2,836	-0.04%
2021/01/21	3	242.50	9	245.17	248.50	-6	2,676	-0.22%
2021/01/20	21	231.50	20	226.00	226.00	1	2,539	0.04%
2021/01/18	1	226.00	3	227.50	225.50	-2	2,414	-0.08%
2021/01/15	6	243.42	4	240.25	230.00	2	2,378	0.08%
2021/01/14	0	0.00	1	231.00	231.50	-1	2,207	-0.05%
2021/01/13	0	0.00	1	230.00	229.00	-1	2,165	-0.05%
2021/01/12	1	231.50	0	0.00	224.00	1	2,136	0.05%
2021/01/11	1	229.50	0	0.00	226.50	1	2,098	0.05%
2021/01/06	0	0.00	1	218.50	219.50	-1	1,985	-0.05%
2021/01/04	0	0.00	2	219.25	219.50	-2	1,935	-0.10%
2020/12/25	1	209.50	2	208.50	207.50	-1	1,921	-0.05%
2020/12/22	0	0.00	1	204.00	203.50	-1	1,985	-0.05%
2020/12/21	1	205.50	1	209.50	212.00	0	1,977	0.00%
2020/12/18	2	212.50	2	210.50	210.50	0	1,964	0.00%
2020/12/17	1	219.00	1	219.00	217.00	0	1,957	0.00%
2020/12/15	1	213.50	1	222.50	214.00	0	1,946	0.00%
2020/12/14	2	219.75	0	0.00	218.00	2	1,929	0.10%
2020/12/11	0	0.00	1	220.00	220.50	-1	1,927	-0.05%
2020/12/10	1	227.00	0	0.00	227.00	1	1,896	0.05%
2020/12/08	1	229.50	0	0.00	227.50	1	1,832	0.05%
2020/12/07	4	226.50	3.1	224.80	222.50	1	1,785	0.05%
2020/12/04	1	215.50	1	219.50	221.00	0	1,721	0.00%
2020/12/03	4	215.63	4.3	216.20	215.50	-0.3	1,631	-0.02%
2020/12/02	0	0.00	99	209.75	206.50	-99	1,536	-6.44%
2020/12/01	1	206.00	32	206.36	205.50	-31	1,508	-2.05%
2020/11/30	1	205.00	2	205.00	204.50	-1	1,525	-0.07%
2020/11/27	0	0.00	53	210.35	210.50	-53	1,511	-3.51%
2020/11/26	0	0.00	3	205.17	205.00	-3	1,490	-0.20%
2020/11/25	1	207.00	0	0.00	204.00	1	1,490	0.07%
2020/11/24	1	214.50	5.1	210.38	209.50	-4.1	1,471	-0.28%
2020/11/23	1	204.00	0	0.00	204.00	1	1,416	0.07%
2020/11/20	3	207.67	4	206.13	207.00	-1	1,431	-0.07%
2020/11/19	2	203.75	1	202.00	202.00	1	1,377	0.07%
2020/11/18	3	202.17	46	204.46	202.50	-43	1,371	-3.13%
2020/11/17	4	202.37	31	201.76	200.50	-27	1,373	-1.96%
2020/11/16	11	197.77	59	200.13	204.00	-48	1,391	-3.45%
2020/11/13	1	193.00	1	190.50	195.00	0	1,329	0.00%
2020/11/12	1	191.50	2	190.50	191.50	-1	1,327	-0.08%
2020/11/11	2	188.00	0	0.00	188.00	2	1,330	0.15%
2020/11/10	0	0.00	1	188.50	185.50	-1	1,358	-0.07%
2020/11/09	2	191.00	20	190.00	191.50	-18	1,406	-1.28%
2020/11/06	1	183.50	0	0.00	183.50	1	1,429	0.07%
2020/11/02	0	0.00	1	172.50	172.50	-1	1,617	-0.06%
2020/10/29	0	177.50	0	0.00	176.00	0	1,739	0.00%
2020/10/28	1	177.50	0	0.00	177.50	1	1,785	0.06%
2020/10/23	20	180.50	0	0.00	183.00	20	1,853	1.08%
2020/10/22	20	180.00	0	0.00	180.00	20	1,966	1.02%
2020/10/19	1	182.50	1	181.50	182.50	0	2,289	0.00%
2020/10/14	0	0.00	5	182.50	184.00	-5	2,369	-0.21%
2020/10/13	0	0.00	17	183.91	184.00	-17	2,432	-0.70%
2020/10/12	1	181.00	1	183.00	181.00	0	2,484	0.00%
2020/10/08	1	181.50	0	0.00	181.50	1	2,538	0.04%
2020/10/07	0	0.00	1	180.00	182.00	-1	2,577	-0.04%
2020/10/06	45	179.50	0	0.00	180.00	45	2,674	1.68%
2020/09/29	3	176.83	0	0.00	176.00	3	3,088	0.10%
2020/09/25	1	179.50	1	184.50	174.50	0	3,193	0.00%
2020/09/23	0	0.00	1	183.50	183.50	-1	3,340	-0.03%
2020/09/22	50	183.00	0	0.00	184.50	50	3,541	1.41%
2020/09/18	2	189.75	1	190.00	190.00	1	3,585	0.03%
2020/09/16	76	189.32	6	188.50	188.50	70	3,771	1.86%
2020/09/10	40	184.00	0	0.00	183.50	40	3,850	1.04%
2020/09/09	8	183.00	0	0.00	185.50	8	3,855	0.21%
2020/09/08	89	187.01	0	0.00	187.50	89	3,847	2.31%
2020/09/04	4	189.38	0	0.00	190.50	4	3,882	0.10%
2020/09/03	0	0.00	1	194.50	194.00	-1	3,903	-0.03%
2020/09/01	3	191.17	1	192.00	192.50	2	3,902	0.05%
2020/08/28	0	192.00	0	0.00	192.00	0	3,959	0.00%
2020/08/27	0	0.00	2	196.75	196.50	-2	3,974	-0.05%
2020/08/26	5	199.10	2	201.25	198.00	3	4,003	0.07%
2020/08/25	0	0.00	1	192.00	192.50	-1	3,971	-0.03%
2020/08/24	0	0.00	31	186.52	187.00	-31	3,959	-0.78%
2020/08/21	1	184.50	0	0.00	184.50	1	3,957	0.03%
2020/08/20	30	181.50	0	0.00	182.50	30	3,937	0.76%
2020/08/19	1	203.00	1	198.00	198.00	0	3,897	0.00%
2020/08/18	0	0.00	1	204.50	204.50	-1	3,885	-0.03%
2020/08/17	2	206.25	1	210.00	207.50	1	3,883	0.03%
2020/08/14	1	203.00	1	203.00	204.50	0	3,885	0.00%
2020/08/13	2	201.75	0	0.00	197.00	2	3,859	0.05%
2020/08/11	0	0.00	1	204.50	205.50	-1	3,780	-0.03%
2020/08/07	0	0.00	2	224.00	217.50	-2	3,937	-0.05%
2020/08/06	2	222.50	0	0.00	223.00	2	3,942	0.05%
2020/08/05	0	0.00	2	218.50	217.00	-2	3,865	-0.05%
2020/08/04	2	212.00	3	213.83	217.00	-1	3,847	-0.03%
2020/08/03	2	212.25	1	209.50	208.50	1	3,839	0.03%
2020/07/29	1	206.00	0	0.00	203.50	1	3,835	0.03%
2020/07/28	0	0.00	1	203.00	202.50	-1	3,853	-0.03%
2020/07/27	2	210.25	1	207.00	209.00	1	3,798	0.03%
2020/07/24	0	0.00	7	209.93	207.00	-7	3,735	-0.19%
2020/07/23	15	209.03	50	208.96	211.50	-35	3,698	-0.95%
2020/07/22	4	200.88	0	0.00	202.00	4	3,636	0.11%
2020/07/21	0	0.00	26	201.81	201.50	-26	3,689	-0.70%
2020/07/20	1	200.00	1	196.00	195.00	0	3,660	0.00%
2020/07/17	0	0.00	28	199.21	198.00	-28	3,663	-0.76%
2020/07/16	15	203.60	8	200.19	200.00	7	3,625	0.19%
2020/07/15	9	209.72	6	210.75	204.00	3	3,592	0.08%
2020/07/14	5	212.10	4	207.38	206.50	1	3,671	0.03%
2020/07/13	3	213.50	3	211.33	212.00	0	3,696	0.00%
2020/07/10	5	218.50	2	222.75	214.00	3	3,636	0.08%
2020/07/09	0	0.00	31.1	226.58	228.00	-31.1	3,519	-0.88%
2020/07/08	1	203.50	50	204.80	207.50	-49	3,364	-1.46%
2020/07/07	0	0.00	4	198.00	198.00	-4	3,350	-0.12%
2020/07/06	1	195.00	1	199.00	201.50	0	3,364	0.00%
2020/07/03	0	0.00	1	193.00	194.00	-1	3,374	-0.03%
2020/07/02	3	189.50	3	190.33	193.00	0	3,353	0.00%
2020/07/01	1	187.00	1	183.50	184.50	0	3,263	0.00%
2020/06/30	0	0.00	1	180.00	180.00	-1	3,071	-0.03%
2020/06/29	1	174.50	1	177.00	174.50	0	3,048	0.00%
2020/06/24	0	0.00	30	177.50	177.50	-30	3,050	-0.98%
2020/06/23	30	174.00	0	0.00	173.00	30	3,021	0.99%
2020/06/22	2	177.25	4	175.88	178.00	-2	2,958	-0.07%
2020/06/19	2	176.00	2	176.00	173.00	0	2,991	0.00%
2020/06/16	1	170.50	1	170.00	171.00	0	2,966	0.00%
2020/06/11	6	170.33	4	169.38	168.00	2	3,026	0.07%
2020/06/10	1	178.00	0	0.00	175.50	1	3,039	0.03%
2020/06/09	4	176.50	9	176.72	176.50	-5	3,017	-0.17%
2020/06/08	1	175.50	4	177.50	175.00	-3	3,024	-0.10%
2020/06/04	1	174.00	0	0.00	172.50	1	2,993	0.03%
2020/06/03	2	169.00	0	0.00	171.00	2	2,980	0.07%
2020/06/02	55	168.50	4	169.38	171.50	51	2,947	1.73%
2020/06/01	14	166.57	2	167.50	166.00	12	2,896	0.41%
2020/05/29	35	164.50	0	0.00	164.00	35	2,880	1.21%
2020/05/28	1	167.00	1	169.00	167.00	0	2,869	0.00%
2020/05/26	64	168.87	0	0.00	168.50	64	2,862	2.24%
2020/05/25	3	165.00	5	163.50	167.00	-2	2,845	-0.07%
2020/05/22	0	0.00	2	165.50	165.50	-2	2,838	-0.07%
2020/05/21	8	172.69	1	172.00	168.00	7	2,827	0.25%
2020/05/19	1	168.00	2	169.00	167.00	-1	2,829	-0.04%
2020/05/15	4	172.50	1	167.00	166.00	3	2,818	0.11%
2020/05/14	3	177.67	8	170.81	167.00	-5	2,711	-0.18%
2020/05/13	1	179.50	90	182.67	185.00	-89	2,663	-3.34%
2020/05/08	0	0.00	21	177.50	173.50	-21	2,647	-0.79%
2020/05/07	0	0.00	11	169.14	170.00	-11	2,576	-0.43%
2020/05/06	6	168.83	3	170.00	166.50	3	2,572	0.12%
2020/05/05	1	167.50	26	168.13	168.00	-25	2,557	-0.98%
2020/05/04	2	163.75	13	167.04	165.50	-11	2,534	-0.43%
2020/04/30	2	166.75	36	168.31	165.00	-34	2,497	-1.36%
2020/04/29	0	0.00	10	159.50	160.00	-10	2,460	-0.41%
2020/04/28	0	0.00	44	159.20	159.50	-44	2,441	-1.80%
2020/04/27	12	153.79	20	154.50	153.00	-8	2,406	-0.33%
2020/04/24	0	0.00	86	150.45	147.00	-86	2,341	-3.67%
2020/04/23	3	143.67	0	0.00	144.50	3	2,367	0.13%
2020/04/22	2	139.25	1	140.50	142.00	1	2,361	0.04%
2020/04/21	1	142.50	4	136.88	136.00	-3	2,359	-0.13%
2020/04/17	2	146.00	2	148.25	142.00	0	2,523	0.00%
2020/04/14	1	136.00	0	0.00	137.50	1	2,358	0.04%
2020/04/13	2	136.50	3	135.67	134.50	-1	2,329	-0.04%
2020/04/10	2	139.50	1	141.00	142.50	1	2,266	0.04%
2020/04/09	25	140.08	24	142.27	140.50	1	2,262	0.04%
2020/04/08	3	135.67	67	135.50	138.00	-64	2,202	-2.91%
2020/04/07	2	129.50	2	129.00	131.00	0	2,130	0.00%
2020/04/06	1	118.50	3	117.83	119.50	-2	2,113	-0.09%
2020/04/01	1	113.50	11	115.05	115.50	-10	2,157	-0.46%
2020/03/31	2	114.75	31	114.92	116.00	-29	2,192	-1.32%
2020/03/30	3	111.33	0	0.00	115.00	3	2,209	0.14%
2020/03/26	1	117.00	11	115.86	118.00	-10	2,195	-0.46%
2020/03/25	10	110.00	87	107.70	112.00	-77	2,161	-3.56%
2020/03/24	1	102.00	2	101.75	102.00	-1	2,141	-0.05%
2020/03/23	1	94.20	0	0.00	93.00	1	2,163	0.05%
2020/03/20	0	0.00	0.2	101.50	101.50	-0.2	2,209	-0.01%
2020/03/19	238	95.12	3	92.90	92.70	235	2,258	10.40%	大買/鉅額交易
2020/03/18	56	104.02	2	105.00	103.00	54	2,441	2.21%
2020/03/17	0	0.00	12	104.08	104.00	-12	2,585	-0.46%
2020/03/16	0	0.00	3	115.33	111.00	-3	2,715	-0.11%
2020/03/13	101	120.00	0	0.00	120.00	101	2,705	3.73%	大買/鉅額交易
2020/03/12	150	133.00	2	133.50	133.00	148	2,726	5.43%	大買/鉅額交易
2020/03/09	0	0.00	1	150.50	152.00	-1	2,673	-0.04%
2020/02/26	1	172.50	0	0.00	173.00	1	2,779	0.04%
2020/02/25	2	178.75	0	0.00	177.50	2	2,777	0.07%
2020/02/24	1	182.50	10	182.50	181.00	-9	2,782	-0.32%
2020/02/21	0	0.00	1	189.00	188.00	-1	2,786	-0.04%
2020/02/20	2	193.25	2	192.00	190.00	0	2,838	0.00%
2020/02/19	1	192.00	1	188.50	186.00	0	2,896	0.00%
2020/02/18	10	190.00	0	0.00	187.00	10	2,915	0.34%
2020/02/13	1	186.00	10	186.45	185.00	-9	2,839	-0.32%
2020/02/12	12	187.21	4	187.13	186.00	8	2,820	0.28%
2020/02/07	2	178.50	2	177.00	175.00	0	2,837	0.00%
2020/02/06	2	181.25	11	178.41	182.50	-9	2,844	-0.32%
2020/02/05	0	0.00	2	176.50	171.50	-2	2,855	-0.07%
2020/02/04	10	174.00	0	0.00	174.00	10	2,869	0.35%
2020/02/03	1	169.00	0	0.00	170.00	1	2,887	0.03%
2020/01/31	1	177.00	0	0.00	175.00	1	2,918	0.03%
2020/01/30	5	176.80	5	179.70	175.50	0	2,985	0.00%
2020/01/17	4	202.88	5	204.40	197.00	-1	3,008	-0.03%
2020/01/16	1	200.50	2	198.00	200.50	-1	2,917	-0.03%
2020/01/15	1	198.50	2	198.50	195.50	-1	2,911	-0.03%
2020/01/14	12	199.71	13	199.50	197.50	-1	2,932	-0.03%
2020/01/13	5	198.80	6	187.83	197.50	-1	2,860	-0.03%
2020/01/09	0	0.00	3	185.00	185.00	-3	2,927	-0.10%
2020/01/08	0	0.00	1	179.50	180.00	-1	2,889	-0.03%
2020/01/03	2	183.00	1	180.00	180.00	1	2,832	0.04%
2019/12/31	1	182.00	1	178.00	178.00	0	2,742	0.00%
2019/12/30	4	179.25	3	179.33	179.00	1	2,718	0.04%
2019/12/27	3	184.50	2	183.75	184.00	1	2,679	0.04%
2019/12/26	1	181.00	1	177.50	177.50	0	2,615	0.00%
2019/12/25	6	182.92	0	0.00	184.00	6	2,563	0.23%
2019/12/24	1.3	182.74	0	0.00	182.00	1.3	2,520	0.05%
2019/12/23	1	185.50	1	188.00	185.50	0	2,494	0.00%
2019/12/20	2	189.00	2	189.25	188.00	0	2,462	0.00%
2019/12/19	1	192.00	3	192.50	191.50	-2	2,431	-0.08%
2019/12/18	2	198.00	2	199.50	197.00	0	2,380	0.00%
2019/12/17	2	199.50	2	198.00	203.00	0	2,330	0.00%
2019/12/16	2	199.50	1	204.00	198.50	1	2,283	0.04%
2019/12/13	2	209.00	2	208.00	200.00	0	2,206	0.00%
2019/12/12	2	203.50	4	203.63	207.50	-2	1,988	-0.10%
2019/12/11	0	0.00	2	179.75	189.00	-2	1,811	-0.11%
2019/12/10	0	0.00	1	173.00	172.00	-1	1,647	-0.06%
2019/12/09	2	168.50	2	168.00	168.00	0	1,598	0.00%
2019/12/03	1	160.00	0	0.00	160.00	1	1,503	0.07%
2019/12/02	1	165.00	2	158.25	159.00	-1	1,489	-0.07%
2019/11/29	0	0.00	2	165.75	167.50	-2	1,463	-0.14%
2019/11/28	4	169.25	0	0.00	168.00	4	1,441	0.28%
2019/11/27	2	173.25	4	171.13	171.00	-2	1,408	-0.14%
2019/11/26	2	171.25	1	167.50	167.50	1	1,355	0.07%
2019/11/25	0	0.00	1	165.00	164.50	-1	1,315	-0.08%
2019/11/21	1	165.00	0	0.00	167.50	1	1,274	0.08%
2019/11/19	1	180.00	1	178.50	174.00	0	1,225	0.00%
2019/11/18	3	176.83	4	177.00	175.50	-1	1,159	-0.09%
2019/11/14	0	0.00	1	161.00	161.00	-1	1,006	-0.10%
2019/11/13	2	160.50	1	159.00	159.00	1	997	0.10%
2019/11/12	1	161.50	1	159.50	162.50	0	988	0.00%
2019/11/05	1	161.50	1	162.50	164.00	0	872	0.00%
2019/11/04	1	167.00	2	165.00	164.00	-1	855	-0.12%
2019/11/01	0	0.00	1	164.00	164.00	-1	822	-0.12%
2019/10/31	3	161.50	0	0.00	159.00	3	796	0.38%
2019/10/29	2	159.25	3	160.36	163.00	-1	709	-0.15%
2019/10/28	4	153.88	0	0.00	154.50	4	624	0.64%
2019/10/25	0	0.00	2.1	147.48	147.00	-2.1	588	-0.35%
2019/10/24	1	147.50	0	0.00	148.00	1	568	0.18%
2019/10/23	3	143.00	0	0.00	144.00	3	549	0.55%
2019/10/21	1	141.00	0	0.00	142.50	1	479	0.21%
2019/10/18	3	139.83	2	139.50	142.50	1	460	0.22%
2019/10/17	0	0.00	1.1	129.67	133.00	-1.1	334	-0.31%
2019/10/14	0	0.00	0.1	116.00	117.00	-0.1	259	-0.02%
2019/09/24	0	0.00	2	121.00	120.50	-2	295	-0.68%
2019/09/20	0	0.00	0.1	121.00	121.50	-0.1	292	-0.02%
2019/09/18	0	0.00	1	118.50	117.00	-1	279	-0.36%
2019/09/17	1	117.50	0	0.00	118.00	1	283	0.35%
2019/09/16	1	118.00	0	0.00	119.00	1	306	0.33%
2019/09/05	0	0.00	0.1	115.50	115.50	-0.1	314	-0.02%
2019/08/01	0	0.00	2	119.50	119.00	-2	506	-0.39%
2019/07/29	0	0.00	2	122.50	120.00	-2	524	-0.38%
2019/07/24	2	123.50	0	0.00	123.00	2	519	0.38%
2019/07/19	0	0.00	9.8	129.54	130.50	-9.8	514	-1.90%
2019/07/18	0	0.00	11	128.50	127.50	-11	505	-2.18%
2019/07/17	0	0.00	56	129.38	128.50	-56	518	-10.81%
2019/07/09	0	0.00	40	125.48	125.00	-40	613	-6.52%
2019/07/04	0	0.00	18	128.00	127.00	-18	636	-2.83%
2019/07/03	0	0.00	81	123.42	123.50	-81	634	-12.77%
2019/06/26	0	0.00	5	119.50	119.50	-5	754	-0.66%
2019/06/21	1	125.00	2	125.00	121.00	-1	758	-0.13%
2019/06/20	2	124.50	1	123.50	124.50	1	738	0.14%
2019/06/12	0	0.00	1	117.00	118.00	-1	782	-0.13%
2019/06/11	0	0.00	10	115.10	115.00	-10	789	-1.27%
2019/06/06	1	117.00	1	118.00	115.00	0	783	0.00%
2019/06/05	0	0.00	25	116.50	117.00	-25	782	-3.20%
2019/05/31	1	116.00	0	0.00	116.00	1	791	0.13%
2019/05/30	0	0.00	4	116.00	116.50	-4	784	-0.51%
2019/05/27	0	0.00	2	109.00	105.00	-2	821	-0.24%
2019/05/24	0	0.00	15	110.03	109.50	-15	868	-1.73%
2019/05/23	0	0.00	3	109.00	110.50	-3	885	-0.34%
2019/05/22	0	0.00	4	114.00	112.00	-4	891	-0.45%
2019/05/21	0	0.00	10	113.60	114.00	-10	907	-1.10%
2019/05/20	0	0.00	1	111.50	111.50	-1	910	-0.11%
2019/05/17	0	0.00	4	112.25	110.50	-4	915	-0.44%
2019/05/13	1	116.00	0	0.00	115.00	1	944	0.11%
2019/05/10	0	0.00	1	124.50	124.50	-1	936	-0.11%
2019/05/09	0	0.00	10	135.00	132.50	-10	936	-1.07%
2019/05/06	0	0.00	1	138.50	137.50	-1	1,080	-0.09%
2019/05/02	0	0.00	5	142.00	141.50	-5	1,069	-0.47%
2019/04/30	0	0.00	8	141.00	143.00	-8	1,068	-0.75%
2019/04/29	0	0.00	6	140.50	140.50	-6	1,068	-0.56%
2019/04/26	0	0.00	1	143.50	143.00	-1	1,064	-0.09%
2019/04/25	1	145.00	12	145.00	145.50	-11	1,063	-1.03%
2019/04/24	0	0.00	1	145.00	145.00	-1	1,072	-0.09%
2019/04/23	1	148.00	0	0.00	146.50	1	1,069	0.09%
2019/04/22	0	0.00	2	150.25	149.50	-2	1,057	-0.19%
2019/04/19	10	147.50	0	0.00	147.50	10	1,052	0.95%
2019/04/18	1	144.50	1	149.00	144.50	0	1,041	0.00%
2019/04/11	0	0.00	1	144.00	141.00	-1	993	-0.10%
2019/04/10	0	0.00	12	146.50	146.50	-12	982	-1.22%
2019/04/09	0	0.00	1	148.00	147.50	-1	977	-0.10%
2019/04/08	1	147.50	0	0.00	147.00	1	978	0.10%
2019/04/02	2	149.25	3	148.33	147.50	-1	957	-0.10%
2019/03/21	0	0.00	0.1	141.00	141.00	-0.1	872	-0.01%
2019/03/15	3	132.50	0	0.00	136.00	3	856	0.35%
2019/03/13	0	0.00	1	135.00	135.50	-1	858	-0.12%
2019/03/07	1	137.50	0	0.00	137.00	1	905	0.11%
2019/03/04	0	0.00	1	144.50	146.00	-1	948	-0.11%
2019/02/27	0	0.00	1	142.50	141.50	-1	945	-0.11%
2019/02/26	0	0.00	3	145.00	143.50	-3	966	-0.31%
2019/02/25	2	147.50	2	142.00	147.00	0	1,019	0.00%
2019/02/22	0	0.00	1	141.00	141.00	-1	998	-0.10%
2019/02/20	1.1	142.42	2	141.50	141.00	-0.9	993	-0.10%
2019/02/13	1	145.00	2	141.00	140.50	-1	1,073	-0.09%
2019/02/12	2	145.00	14	143.46	143.00	-12	1,066	-1.12%
2019/02/11	0	0.00	1	140.50	142.00	-1	1,052	-0.09%
2019/01/30	1	141.50	0	0.00	138.00	1	1,050	0.10%
2019/01/28	0	0.00	2	142.50	145.00	-2	998	-0.20%
2019/01/21	0	0.00	1.1	129.00	129.50	-1.1	972	-0.11%
2019/01/18	0	0.00	1	128.50	129.00	-1	984	-0.10%
2019/01/09	0	0.00	1	133.50	131.00	-1	1,023	-0.10%
2019/01/07	0	0.00	1	133.00	133.00	-1	1,032	-0.10%
2019/01/02	1	130.00	0	0.00	132.00	1	1,057	0.09%
2018/12/28	0	0.00	1	130.00	129.50	-1	1,073	-0.09%
2018/12/22	0	0.00	2	124.00	123.50	-2	1,098	-0.18%
2018/12/20	1	124.50	4	122.50	122.50	-3	1,117	-0.27%
2018/12/18	0	0.00	1	128.00	128.00	-1	1,132	-0.09%
2018/12/14	20	130.50	1	131.00	130.50	19	1,157	1.64%
2018/12/13	0	0.00	1	134.00	134.00	-1	1,158	-0.09%
2018/12/12	2	135.50	1	137.50	136.00	1	1,168	0.09%
2018/12/07	12	130.50	0	0.00	131.50	12	1,185	1.01%
2018/12/05	20	137.00	0	0.00	136.00	20	1,210	1.65%
2018/12/04	13	140.00	0	0.00	141.50	13	1,227	1.06%
2018/11/29	0	0.00	1	140.50	137.00	-1	1,225	-0.08%
2018/11/28	1	139.50	0	0.00	138.00	1	1,224	0.08%
2018/11/22	6	134.42	3	134.67	132.00	3	1,130	0.27%
2018/11/21	10	117.05	2	123.00	125.00	8	1,061	0.75%
2018/11/16	47	119.44	1	120.00	118.00	46	1,039	4.42%
2018/11/15	1	121.00	0	0.00	120.50	1	1,033	0.10%
2018/11/14	2	120.50	2	121.00	118.50	0	1,036	0.00%
2018/11/13	2	120.00	2	122.50	123.00	0	1,077	0.00%
2018/11/12	1	123.00	3	118.67	122.00	-2	1,063	-0.19%
2018/11/09	1	112.00	0	0.00	112.50	1	1,029	0.10%
2018/11/01	1	114.00	1	115.50	114.00	0	1,064	0.00%
2018/10/31	0	0.00	1	107.00	107.50	-1	1,036	-0.10%
2018/10/29	0	0.00	1	97.50	96.70	-1	1,029	-0.10%
2018/10/26	1	97.80	1	96.80	96.40	0	1,029	0.00%
2018/10/25	1	100.00	0	0.00	98.00	1	1,025	0.10%
2018/10/23	1	109.00	0	0.00	107.50	1	1,017	0.10%
2018/10/19	2	108.00	0	0.00	113.50	2	1,026	0.19%
2018/10/12	2	106.75	0	0.00	108.50	2	1,058	0.19%
2018/10/09	1	121.00	1	123.00	119.00	0	1,065	0.00%
2018/10/05	1	128.00	0	0.00	127.00	1	1,072	0.09%
2018/09/28	1	139.50	0	0.00	138.50	1	1,110	0.09%
2018/09/25	2	138.50	3	137.00	138.00	-1	1,112	-0.09%
2018/09/21	1	135.00	0	0.00	135.50	1	1,113	0.09%
2018/09/20	0	0.00	134.1	132.84	132.50	-134.1	1,116	-12.00%	大賣/鉅額交易
2018/09/14	0	0.00	1	143.50	143.00	-1	1,147	-0.09%
2018/09/13	2	138.25	0	0.00	134.50	2	1,128	0.18%
2018/09/12	1	138.50	52	138.33	137.50	-51	1,125	-4.53%
2018/09/11	1	139.00	1	138.00	140.50	0	1,129	0.00%
2018/09/07	0	0.00	1	152.00	152.00	-1	1,084	-0.09%
2018/09/05	0	0.00	1	158.00	161.00	-1	1,070	-0.09%
2018/09/04	72	151.43	0	0.00	154.50	72	1,066	6.75%
2018/09/03	0	0.00	1	160.00	156.00	-1	1,058	-0.09%
2018/08/29	1	160.50	2	159.00	159.00	-1	1,109	-0.09%
2018/08/28	0	0.00	2	160.50	160.50	-2	1,123	-0.18%
2018/08/27	0	0.00	9	158.72	159.50	-9	1,130	-0.80%
2018/08/23	0	0.00	5	153.50	153.50	-5	1,151	-0.43%
2018/08/21	1	152.50	0	0.00	154.50	1	1,246	0.08%
2018/08/20	138	155.28	0	0.00	150.50	138	1,284	10.74%	大買/鉅額交易
2018/08/16	0	0.00	1	162.50	164.00	-1	1,269	-0.08%
2018/08/14	17	165.82	0	0.00	172.00	17	1,270	1.34%
2018/08/13	90	173.50	4	165.00	166.00	86	1,293	6.65%
2018/08/10	40	178.50	0	0.00	177.50	40	1,299	3.08%
2018/08/09	30	179.00	0	0.00	179.50	30	1,311	2.29%
2018/08/02	0	0.00	46	176.57	176.00	-46	1,416	-3.25%
2018/07/31	0	0.00	23	179.50	179.00	-23	1,424	-1.61%
2018/07/23	1	191.00	7	191.50	191.00	-6	1,417	-0.42%
2018/07/19	1	195.00	0	0.00	193.00	1	1,434	0.07%
2018/07/18	0	0.00	9	193.50	194.50	-9	1,482	-0.61%
2018/07/13	3	191.50	4	192.25	193.00	-1	1,478	-0.07%
2018/07/12	2	188.25	0	0.00	189.00	2	1,479	0.14%
2018/07/10	0	0.00	2	181.00	181.50	-2	1,507	-0.13%
2018/07/09	1	173.00	1	174.50	172.50	0	1,495	0.00%
2018/07/06	0	0.00	1	170.50	173.00	-1	1,487	-0.07%
2018/07/03	1	185.00	1	190.00	186.50	0	1,478	0.00%
2018/07/02	1	189.00	0	0.00	184.00	1	1,474	0.07%
2018/06/28	0	0.00	3	190.83	194.50	-3	1,463	-0.21%
2018/06/27	2	182.00	0	0.00	180.00	2	1,442	0.14%
2018/06/20	26	189.08	0	0.00	192.00	26	1,496	1.74%
2018/06/19	25	193.80	0	0.00	193.50	25	1,502	1.66%
2018/06/15	1	202.00	0	0.00	202.50	1	1,501	0.07%
2018/06/14	3	202.67	0	0.00	200.50	3	1,520	0.20%
2018/06/12	0	0.00	1	206.00	205.50	-1	1,536	-0.07%
2018/06/11	0	0.00	15	209.50	209.50	-15	1,540	-0.97%
2018/06/07	1	216.00	1	217.00	215.00	0	1,558	0.00%
2018/06/06	0	0.00	4	215.00	214.50	-4	1,593	-0.25%
2018/06/05	0	0.00	16	211.66	211.00	-16	1,601	-1.00%
2018/06/04	0	0.00	42	209.63	210.00	-42	1,600	-2.62%
2018/06/01	1	209.00	0	0.00	208.50	1	1,616	0.06%
2018/05/30	1	211.00	1	214.50	211.00	0	1,615	0.00%
2018/05/29	3	215.50	3	215.67	219.00	0	1,591	0.00%
2018/05/28	7	208.57	3	210.00	212.50	4	1,542	0.26%
2018/05/25	47	203.72	1	206.50	203.00	46	1,544	2.98%
2018/05/24	1	207.00	19	206.97	206.00	-18	1,541	-1.17%
2018/05/23	4	202.38	2	204.50	204.50	2	1,529	0.13%
2018/05/22	75	202.01	2	206.50	201.50	73	1,543	4.73%
2018/05/21	10	203.20	0	0.00	204.00	10	1,585	0.63%
2018/05/16	2	200.50	0	0.00	200.00	2	1,690	0.12%
2018/05/15	1	209.50	2	211.25	206.00	-1	1,714	-0.06%
2018/05/14	1	211.00	22	215.02	214.50	-21	1,753	-1.20%
2018/05/11	1	202.00	6	206.67	204.00	-5	1,738	-0.29%
2018/05/10	1	195.50	0	0.00	198.00	1	1,716	0.06%
2018/05/08	26	193.71	0	0.00	193.50	26	1,749	1.49%
2018/05/04	1	192.50	0	0.00	191.50	1	1,806	0.06%
2018/04/26	0	0.00	1	192.00	185.00	-1	2,245	-0.04%
2018/04/25	1	187.00	0	0.00	187.50	1	2,284	0.04%
2018/04/20	0	0.00	2	208.50	208.50	-2	2,458	-0.08%
2018/04/18	0	0.00	1	221.50	217.00	-1	2,529	-0.04%
2018/04/17	1	212.00	0	0.00	214.00	1	2,543	0.04%
2018/04/16	1	227.00	0	0.00	224.00	1	2,546	0.04%
2018/04/13	0	0.00	1	235.00	230.50	-1	2,563	-0.04%
2018/04/12	1	235.00	1	235.00	232.00	0	2,628	0.00%
2018/04/09	0	0.00	1	238.00	238.00	-1	2,837	-0.04%
2018/03/31	0	0.00	2	229.25	229.50	-2	2,876	-0.07%
2018/03/23	3	229.00	0	0.00	227.00	3	2,979	0.10%
2018/03/21	1	249.50	1	245.00	245.00	0	2,950	0.00%
2018/03/13	3	250.00	3	250.33	249.00	0	3,069	0.00%
2018/03/12	1	245.50	0	0.00	244.50	1	3,111	0.03%
2018/03/09	0	0.00	3	247.17	248.00	-3	3,085	-0.10%
2018/03/08	1	241.00	4	237.13	236.50	-3	3,072	-0.10%
2018/03/06	1	235.50	0	0.00	233.50	1	3,083	0.03%
2018/03/05	2	232.00	2	234.00	232.00	0	3,121	0.00%
2018/03/02	0	0.00	1	237.50	237.00	-1	3,138	-0.03%
2018/02/27	1	236.00	0	0.00	238.00	1	3,152	0.03%
2018/02/21	0	0.00	2	238.75	240.00	-2	3,208	-0.06%
2018/02/12	0	0.00	3	222.83	220.00	-3	3,204	-0.09%
2018/02/09	3	197.83	0	0.00	205.50	3	3,266	0.09%
2018/02/07	1	235.00	1	233.00	229.00	0	3,440	0.00%
2018/02/06	1	222.00	1	221.50	221.50	0	3,433	0.00%
2018/02/02	2	253.50	0	0.00	253.00	2	3,389	0.06%
2018/02/01	0	0.00	2	257.50	256.00	-2	3,386	-0.06%
2018/01/31	1	261.50	0	0.00	260.00	1	3,365	0.03%
2018/01/30	3	257.50	0	0.00	258.00	3	3,335	0.09%
2018/01/29	1	270.00	2	270.25	269.00	-1	3,294	-0.03%
2018/01/26	1	265.00	0	0.00	268.00	1	3,271	0.03%
2018/01/24	0	0.00	2	279.75	280.00	-2	3,199	-0.06%
2018/01/23	2	274.00	2	275.25	279.50	0	3,148	0.00%
2018/01/22	2	258.00	5	268.50	273.50	-3	2,995	-0.10%
2018/01/19	1	246.00	1	248.00	249.00	0	2,870	0.00%
2018/01/18	3	249.33	1	250.00	243.00	2	2,824	0.07%
2018/01/16	2	238.50	3	238.00	234.50	-1	2,692	-0.04%
2018/01/15	4	234.63	4	231.13	230.50	0	2,631	0.00%
2018/01/12	2	231.75	4	231.75	231.00	-2	2,612	-0.08%
2018/01/11	5	230.80	7	227.43	224.50	-2	2,565	-0.08%
2018/01/10	3	233.00	0	0.00	225.00	3	2,561	0.12%
2018/01/09	2	231.50	0	0.00	233.00	2	2,555	0.08%
2018/01/08	5	231.80	5.2	235.02	228.50	-0.2	2,562	-0.01%
2018/01/05	1	231.00	1	228.00	227.00	0	2,518	0.00%
2018/01/04	5	229.10	8	229.06	230.00	-3	2,498	-0.12%
2018/01/03	2	220.00	2	224.75	219.50	0	2,423	0.00%
2018/01/02	0	0.00	1	207.00	207.00	-1	2,378	-0.04%