宜鼎 (5289)-兆豐券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
235.0
漲跌
▲4.5
漲幅
+1.95%
成交量
104張
產業
上櫃電腦及週邊類股
360人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/11/21	0	0.00	5	231.60	230.50	-5	264	-1.89%
2024/11/20	0	0.00	1	235.00	234.00	-1	280	-0.36%
2024/11/19	4	232.75	0	0.00	232.00	4	284	1.41%
2024/11/18	3	228.50	1	227.50	228.50	2	284	0.70%
2024/11/15	0	0.00	1	234.50	232.50	-1	282	-0.35%
2024/11/14	0	0.00	14	232.64	228.00	-14	281	-4.97%
2024/11/13	0	0.00	4	241.38	241.00	-4	274	-1.46%
2024/11/12	3	243.17	2	242.75	243.00	1	273	0.37%
2024/11/11	0	0.00	4	246.88	247.00	-4	270	-1.48%
2024/11/08	7	253.43	4	252.63	252.50	3	268	1.12%
2024/11/07	1	261.50	0	0.00	260.00	1	268	0.37%
2024/11/06	2	261.00	6	261.17	262.00	-4	270	-1.48%
2024/11/05	5	260.00	0	0.00	258.00	5	273	1.83%
2024/11/04	3	259.50	0	0.00	260.00	3	275	1.09%
2024/10/30	1	258.00	0	0.00	258.50	1	288	0.35%
2024/10/29	0.1	257.00	1	256.50	257.50	-0.9	291	-0.30%
2024/10/25	0	0.00	1	261.50	261.00	-1	297	-0.34%
2024/10/24	0	0.00	1	264.00	261.50	-1	300	-0.33%
2024/10/22	0	0.00	1	265.50	265.00	-1	307	-0.33%
2024/10/17	0	0.00	0.1	272.00	270.00	-0.1	318	-0.02%
2024/10/15	0	0.00	2	270.75	271.00	-2	328	-0.61%
2024/10/14	2	272.00	0	0.00	270.50	2	335	0.60%
2024/10/11	4	270.50	1	270.50	270.50	3	348	0.86%
2024/10/09	0	0.00	4	274.50	272.00	-4	356	-1.12%
2024/10/08	4	277.75	1	275.50	278.50	3	359	0.83%
2024/10/07	2	276.75	0	0.00	276.00	2	366	0.55%
2024/10/04	0	0.00	3.1	274.62	272.50	-3.1	374	-0.82%
2024/10/01	0	0.00	1	280.50	280.50	-1	388	-0.26%
2024/09/30	2	281.25	1	281.00	282.00	1	413	0.24%
2024/09/27	1	286.50	1	291.87	284.00	0	418	-0.01%
2024/09/26	5	297.40	0	0.00	293.50	5	435	1.15%
2024/09/25	1	289.50	2	288.75	290.00	-1	448	-0.22%
2024/09/24	0	0.00	1	288.50	288.50	-1	449	-0.22%
2024/09/23	2	290.25	10	289.50	289.00	-8	452	-1.77%
2024/09/20	10	289.00	0	0.00	289.00	10	454	2.20%
2024/09/19	1	286.00	0	0.00	289.50	1	460	0.22%
2024/09/18	2	287.00	0	0.00	285.50	2	461	0.43%
2024/09/16	2	288.50	0	0.00	288.50	2	467	0.43%
2024/09/12	1	284.50	0	0.00	286.00	1	469	0.21%
2024/09/10	1	284.00	2	286.00	282.50	-1	476	-0.21%
2024/09/09	2	288.75	0	0.00	288.00	2	476	0.42%
2024/09/06	0.3	289.50	3	288.83	290.00	-2.7	479	-0.56%
2024/09/05	74	291.76	1	291.50	290.00	73	482	15.13%
2024/09/04	3	286.50	3	284.83	287.50	0	488	0.00%
2024/09/03	1	290.50	0	0.00	290.50	1	489	0.20%
2024/09/02	1	295.50	0	0.00	295.50	1	510	0.20%
2024/08/30	0	0.00	1	291.00	293.50	-1	538	-0.19%
2024/08/29	1	290.50	1	290.00	291.00	0	596	0.00%
2024/08/28	3	290.00	0	0.00	289.50	3	660	0.45%
2024/08/23	2	286.25	2	287.75	288.00	0	765	0.00%
2024/08/22	6	287.33	3	283.33	290.00	3	772	0.39%
2024/08/21	5	278.20	2	279.25	277.50	3	776	0.39%
2024/08/20	1	280.50	7	280.43	282.00	-6	813	-0.74%
2024/08/19	1	278.00	15	275.27	277.00	-14	826	-1.70%
2024/08/16	17	277.41	1	273.00	277.00	16	854	1.87%
2024/08/15	3	271.83	0	0.00	271.50	3	879	0.34%
2024/08/13	0	0.00	2	269.00	267.50	-2	886	-0.23%
2024/08/12	1	267.00	1	264.54	268.00	0	888	0.00%
2024/08/08	1	263.50	1	270.00	263.50	0	897	0.00%
2024/08/05	3.1	250.70	3	250.67	248.50	0.1	899	0.01%
2024/08/02	1.1	277.40	0	0.00	272.00	1.1	893	0.12%
2024/08/01	1	280.00	2	281.25	283.00	-1	890	-0.11%
2024/07/26	2	282.50	0	0.00	282.50	2	881	0.23%
2024/07/23	0	292.50	0	0.00	292.00	0	880	0.00%
2024/07/22	1	285.50	0	0.00	286.50	1	874	0.11%
2024/07/19	1	298.50	1	299.00	296.00	0	868	0.00%
2024/07/18	1	302.50	1	302.50	303.00	0	867	0.00%
2024/07/17	2	307.75	0	0.00	304.50	2	863	0.23%
2024/07/15	1	309.50	36	310.75	310.00	-35	881	-3.97%
2024/07/12	25	326.76	6	326.58	327.00	19	877	2.16%
2024/07/11	10	325.85	0	0.00	325.50	10	873	1.15%
2024/07/10	2	323.75	4	324.50	323.00	-2	875	-0.23%
2024/07/09	0	0.00	8	326.19	326.00	-8	876	-0.91%
2024/07/08	0	0.00	7	326.79	328.50	-7	877	-0.80%
2024/07/05	8	334.13	20	328.95	328.00	-12	876	-1.37%
2024/07/04	15	329.03	8	328.94	329.50	7	869	0.81%
2024/07/03	0	0.00	4.2	319.90	319.50	-4.2	847	-0.50%
2024/07/02	4	318.50	18	316.17	316.00	-14	846	-1.65%
2024/07/01	22	314.30	1	320.00	318.00	21	831	2.53%
2024/06/28	1	303.50	0.2	304.00	302.00	0.8	826	0.10%
2024/06/27	0	0.00	1	297.00	300.00	-1	832	-0.12%
2024/06/26	2.2	299.55	0	0.00	299.00	2.2	836	0.26%
2024/06/25	1	300.00	0	0.00	300.00	1	844	0.12%
2024/06/20	0	0.00	0	310.00	308.50	0	882	0.00%
2024/06/19	1	310.00	1	310.50	307.50	0	887	0.00%
2024/06/18	2	309.00	0	0.00	309.00	2	903	0.22%
2024/06/17	1	312.50	0	0.00	312.00	1	907	0.11%
2024/06/14	0	0.00	8	310.00	308.00	-8	919	-0.87%
2024/06/13	2	310.02	0	0.00	311.50	2	920	0.22%
2024/06/07	1	303.50	8	302.94	305.00	-7	911	-0.77%
2024/06/06	0.1	315.00	1	316.50	306.50	-0.9	908	-0.10%
2024/06/05	8	309.44	0	0.00	305.00	8	910	0.88%
2024/06/04	19	319.92	13	320.50	316.00	6	893	0.67%
2024/06/03	9	348.78	24	345.79	342.00	-15	845	-1.77%
2024/05/31	30.1	335.32	14.1	330.09	329.00	16	786	2.04%
2024/05/30	10	320.15	8	319.88	320.50	2	735	0.27%
2024/05/29	13	323.42	12	320.75	315.50	1	728	0.14%
2024/05/28	2	319.25	0	0.00	316.00	2	710	0.28%
2024/05/27	0	0.00	44	313.11	316.50	-44	697	-6.31%
2024/05/24	42	308.65	18	309.58	316.50	24	686	3.49%
2024/05/23	3	299.67	0	0.00	294.00	3	658	0.46%
2024/05/22	1	298.00	19	296.76	298.00	-18	669	-2.69%
2024/05/21	56	286.79	3	290.50	297.00	53	649	8.17%
2024/05/20	17	279.85	2	279.75	283.50	15	629	2.38%
2024/05/16	0	0.00	0.1	283.25	281.00	-0.1	695	-0.01%
2024/05/15	0.1	283.00	1	284.00	282.00	-0.9	699	-0.13%
2024/05/14	1	285.50	1	281.00	285.50	0	705	0.00%
2024/05/13	2	286.50	1	282.50	283.00	1	700	0.14%
2024/05/10	1	291.50	79	288.15	290.50	-78	702	-11.10%
2024/05/09	0	0.00	1	289.00	289.00	-1	704	-0.14%
2024/05/08	0	0.00	1	291.00	292.00	-1	704	-0.14%
2024/05/07	1	293.00	0	0.00	293.00	1	703	0.14%
2024/05/06	1	289.00	0.5	289.00	289.00	0.5	705	0.07%
2024/05/02	0	0.00	2	289.25	288.50	-2	714	-0.28%
2024/04/30	0	0.00	4	292.25	295.00	-4	716	-0.56%
2024/04/29	4	292.63	0	0.00	294.00	4	722	0.55%
2024/04/26	2	287.25	0	0.00	286.50	2	730	0.27%
2024/04/25	0	0.00	1.1	284.98	283.00	-1.1	732	-0.14%
2024/04/24	3	287.17	0	0.00	288.00	3	733	0.41%
2024/04/22	1	275.50	1	277.50	274.50	0	736	0.00%
2024/04/19	3	283.00	3	286.33	283.00	0	731	0.00%
2024/04/18	2	298.50	1	292.00	297.00	1	715	0.14%
2024/04/17	10	297.75	20	294.73	294.00	-10	710	-1.41%
2024/04/16	0.1	296.00	0	0.00	296.50	0.1	705	0.01%
2024/04/12	0	0.00	3	319.17	313.50	-3	710	-0.42%
2024/04/11	1	319.50	7	319.50	315.00	-6	711	-0.84%
2024/04/10	13	318.46	0	0.00	318.00	13	707	1.84%
2024/04/09	1	313.50	0	0.00	313.50	1	704	0.14%
2024/04/08	0	0.00	1	316.00	316.50	-1	706	-0.14%
2024/04/03	0	0.00	4	317.75	316.50	-4	703	-0.57%
2024/04/02	4.1	316.98	5	315.80	316.50	-1	705	-0.13%
2024/04/01	4	312.13	0	0.00	312.50	4	697	0.57%
2024/03/29	0	0.00	1	306.50	305.50	-1	697	-0.14%
2024/03/28	0	0.00	5	313.80	310.50	-5	700	-0.71%
2024/03/27	7	315.36	16	315.31	313.00	-9	716	-1.26%
2024/03/26	15	309.83	9	308.11	313.50	6	696	0.86%
2024/03/25	6	307.83	1	303.00	308.50	5	681	0.73%
2024/03/22	3	301.00	18	301.92	301.00	-15	676	-2.22%
2024/03/21	19	302.26	3	301.00	300.00	16	675	2.37%
2024/03/20	2	298.25	0.1	300.00	295.50	2	661	0.29%
2024/03/19	2	299.25	2	297.00	299.50	0	659	0.00%
2024/03/18	6	295.25	0	0.00	298.00	6	651	0.92%
2024/03/15	0	292.00	1	290.50	291.50	-1	662	-0.15%
2024/03/14	0	0.00	1	291.00	293.50	-1	666	-0.15%
2024/03/13	0	0.00	1	296.00	291.00	-1	671	-0.15%
2024/03/12	2	295.50	0	0.00	295.00	2	678	0.29%
2024/03/11	1	290.00	5	290.30	290.00	-4	679	-0.59%
2024/03/08	0	0.00	3	297.33	296.50	-3	665	-0.45%
2024/03/07	1	302.00	1	303.50	302.00	0	678	0.00%
2024/03/06	0	0.00	2	308.25	307.50	-2	675	-0.30%
2024/03/05	1	317.50	6.4	313.64	311.50	-5.4	689	-0.78%
2024/03/04	4	314.13	6	312.92	311.50	-2	680	-0.29%
2024/03/01	6	309.33	0	0.00	308.00	6	672	0.89%
2024/02/29	1	304.50	0	0.00	305.50	1	675	0.15%
2024/02/27	1	303.50	11	299.59	302.50	-10	678	-1.47%
2024/02/26	3	302.50	0	0.00	303.00	3	679	0.44%
2024/02/23	1.2	308.42	1	313.00	307.00	0.2	678	0.03%
2024/02/22	5	312.60	1	314.00	312.50	4	674	0.59%
2024/02/21	5	314.70	92	311.85	311.00	-87	702	-12.38%
2024/02/20	38.2	318.68	4	325.13	316.00	34.2	711	4.81%
2024/02/19	8	338.31	14	336.25	339.50	-6	695	-0.86%
2024/02/16	9	318.33	41	315.72	318.50	-32	674	-4.75%
2024/02/15	25	313.40	76	314.96	314.00	-51	671	-7.60%
2024/02/05	5	305.70	2	304.00	304.50	3	665	0.45%
2024/02/01	1	301.50	0	0.00	301.50	1	678	0.15%
2024/01/31	0	0.00	2	304.00	304.00	-2	705	-0.28%
2024/01/30	2	306.00	0	0.00	306.50	2	763	0.26%
2024/01/29	4	311.13	0	0.00	309.50	4	777	0.51%
2024/01/26	1	310.50	0	0.00	311.00	1	792	0.13%
2024/01/24	0	0.00	3	315.00	315.00	-3	823	-0.36%
2024/01/23	4	318.50	4	318.25	314.50	0	855	0.00%
2024/01/22	2	315.75	2	314.75	316.00	0	857	0.00%
2024/01/19	1	308.50	1	308.50	309.00	0	859	0.00%
2024/01/17	1	310.00	0	0.00	308.00	1	912	0.11%
2024/01/16	29	309.60	2	309.50	309.00	27	917	2.94%
2024/01/15	2	308.75	0	0.00	308.50	2	920	0.22%
2024/01/11	0	0.00	1	305.50	306.50	-1	930	-0.11%
2024/01/10	1	310.00	7	306.00	305.00	-6	939	-0.64%
2024/01/09	11	304.41	4	307.00	308.50	7	944	0.74%
2024/01/08	8	300.38	0	0.00	300.00	8	939	0.85%
2024/01/02	0	0.00	3	307.00	306.00	-3	945	-0.32%
2023/12/29	0	0.00	6	311.67	312.00	-6	946	-0.63%
2023/12/28	10	313.45	0	0.00	312.00	10	949	1.05%
2023/12/27	2	309.50	1	309.00	310.00	1	965	0.10%
2023/12/26	2	309.50	4	306.50	310.00	-2	970	-0.21%
2023/12/25	6	309.58	7	307.79	306.50	-1	972	-0.10%
2023/12/22	14	313.86	3	312.83	315.00	11	974	1.13%
2023/12/20	0	303.00	0	0.00	302.00	0	971	0.00%
2023/12/19	1	303.00	1	303.50	303.00	0	978	0.00%
2023/12/18	1	310.50	10	306.05	306.00	-9	993	-0.91%
2023/12/15	1	307.00	11	308.50	308.00	-10	1,003	-1.00%
2023/12/14	0	0.00	1	309.51	310.00	-1	1,022	-0.10%
2023/12/13	0	0.00	13	307.00	308.00	-13	1,048	-1.24%
2023/12/12	1	308.50	1	311.50	309.00	0	1,096	0.00%
2023/12/11	0	0.00	3	319.83	319.50	-3	1,107	-0.27%
2023/12/08	4	322.75	7	319.93	320.00	-3	1,108	-0.27%
2023/12/07	0	0.00	1	319.00	318.00	-1	1,115	-0.09%
2023/12/06	4	316.50	1	317.50	318.00	3	1,111	0.27%
2023/12/05	4	317.88	10	314.25	318.00	-6	1,112	-0.54%
2023/12/04	11	317.05	2	320.25	319.50	9	1,113	0.81%
2023/12/01	0	0.00	17	307.12	307.50	-17	1,097	-1.55%
2023/11/30	13	318.50	5	315.50	312.00	8	1,113	0.72%
2023/11/29	8	314.38	2	312.25	311.00	6	1,106	0.54%
2023/11/28	2	308.50	1	305.00	311.50	1	1,125	0.09%
2023/11/27	1	309.00	6	309.58	303.50	-5	1,174	-0.43%
2023/11/24	4	315.25	1	314.00	314.00	3	1,219	0.25%
2023/11/22	1	314.00	1	317.50	312.50	0	1,228	0.00%
2023/11/21	0	0.00	17	320.47	318.00	-17	1,231	-1.38%
2023/11/20	23	322.09	8	326.13	323.50	15	1,219	1.23%
2023/11/17	0	0.00	6	311.58	310.50	-6	1,198	-0.50%
2023/11/16	7	317.07	3	316.50	314.00	4	1,187	0.34%
2023/11/15	5	310.20	7	308.07	308.00	-2	1,180	-0.17%
2023/11/14	2	306.25	4	306.75	305.00	-2	1,187	-0.17%
2023/11/13	5	310.10	1	308.00	307.50	4	1,191	0.34%
2023/11/10	0	0.00	3	306.17	304.00	-3	1,189	-0.25%
2023/11/09	1	313.00	9	311.72	310.50	-8	1,182	-0.68%
2023/11/08	9	320.15	12	315.38	316.50	-3	1,181	-0.25%
2023/11/07	37	316.31	11	316.05	317.00	26	1,163	2.23%
2023/11/06	0	0.00	5	299.60	297.00	-5	1,133	-0.44%
2023/11/03	2	306.25	4	306.88	307.00	-2	1,136	-0.18%
2023/11/02	2	306.00	0	0.00	307.50	2	1,136	0.18%
2023/11/01	4	297.13	16	299.09	298.50	-12	1,152	-1.04%
2023/10/31	15	304.37	6	299.58	298.00	9	1,141	0.79%
2023/10/30	5	289.90	0	0.00	293.00	5	1,129	0.44%
2023/10/27	1	282.00	8	289.31	281.00	-7	1,152	-0.61%
2023/10/26	7	302.50	11	299.18	293.00	-4	1,202	-0.33%
2023/10/25	10	298.10	4	300.77	302.00	6	1,234	0.48%
2023/10/24	2	278.25	101	274.78	280.50	-99	1,212	-8.16%	大賣/
2023/10/23	32	276.94	0	0.00	274.00	32	1,212	2.64%
2023/10/20	29	275.00	12	273.17	276.00	17	1,221	1.39%
2023/10/19	0	0.00	1	281.00	284.00	-1	1,229	-0.08%
2023/10/18	0	0.00	18	283.44	281.00	-18	1,243	-1.45%
2023/10/17	10	294.75	2	293.25	292.50	8	1,240	0.64%
2023/10/16	0	0.00	8	286.69	288.00	-8	1,243	-0.64%
2023/10/13	1	292.00	20	292.10	292.00	-19	1,254	-1.51%
2023/10/12	2	298.50	0	0.00	299.50	2	1,262	0.16%
2023/10/11	6	300.50	2	302.75	294.50	4	1,281	0.31%
2023/10/06	9	303.67	0.7	301.00	303.00	8.3	1,295	0.64%
2023/10/05	3	307.67	1	308.50	303.00	2	1,316	0.15%
2023/10/04	0	0.00	13	306.96	307.00	-13	1,336	-0.97%
2023/10/03	30	312.97	11	309.41	307.50	19	1,366	1.39%
2023/10/02	11	307.09	2	306.00	307.00	9	1,414	0.64%
2023/09/28	1	299.00	1	296.50	296.50	0	1,425	0.00%
2023/09/27	0	0.00	21	304.60	300.00	-21	1,461	-1.44%
2023/09/26	18	310.67	12	310.38	307.00	6	1,492	0.40%
2023/09/25	16	307.50	0	0.00	308.00	16	1,504	1.06%
2023/09/22	2	301.75	1	300.50	302.00	1	1,499	0.07%
2023/09/21	1	299.00	40	297.26	301.50	-39	1,508	-2.59%
2023/09/20	2	308.25	33	306.45	305.00	-31	1,505	-2.06%
2023/09/19	2	312.25	42	309.33	309.00	-40	1,515	-2.64%
2023/09/18	13	312.65	41	305.62	312.00	-28	1,534	-1.83%
2023/09/15	28	303.29	105.4	303.44	309.00	-77.4	1,546	-5.00%	大賣/
2023/09/14	17	285.68	11	285.55	289.50	6	1,561	0.38%
2023/09/13	7	277.71	8	275.31	275.00	-1	1,576	-0.06%
2023/09/12	10	276.75	1	277.50	278.00	9	1,597	0.56%
2023/09/11	40	272.78	8	271.81	271.50	32	1,599	2.00%
2023/09/08	6	274.00	15	270.87	274.00	-9	1,610	-0.56%
2023/09/07	14	275.21	0	0.00	271.00	14	1,629	0.86%
2023/09/06	7	273.50	1	275.00	273.00	6	1,629	0.37%
2023/09/04	2	274.25	0	0.00	275.00	2	1,626	0.12%
2023/09/01	10	271.50	13	270.54	268.50	-3	1,633	-0.18%
2023/08/31	34	280.72	18	275.36	280.00	16	1,635	0.98%
2023/08/30	35	268.07	23	270.65	271.00	12	1,606	0.75%
2023/08/29	15	253.83	2	252.50	254.00	13	1,584	0.82%
2023/08/28	6	244.50	2	240.13	245.00	4	1,602	0.25%
2023/08/25	10	248.00	56	245.88	245.00	-46	1,682	-2.73%
2023/08/24	45	252.72	3	250.17	253.50	42	1,713	2.45%
2023/08/23	5	248.80	4	246.25	248.00	1	1,809	0.06%
2023/08/22	4	249.13	1	249.50	249.50	3	1,887	0.16%
2023/08/21	1	249.50	22	240.61	241.50	-21	1,897	-1.11%
2023/08/18	2	271.50	1	264.00	264.00	1	1,886	0.05%
2023/08/17	4	264.75	1	257.50	265.50	3	1,887	0.16%
2023/08/16	1	262.00	17	261.71	261.00	-16	1,932	-0.83%
2023/08/15	17	261.83	0	0.00	261.50	17	1,942	0.88%
2023/08/14	2	255.25	2	256.00	256.50	0	1,963	0.00%
2023/08/10	0	0.00	16	260.91	260.50	-16	2,013	-0.79%
2023/08/09	2	274.50	1	272.00	271.00	1	1,998	0.05%
2023/08/08	0	0.00	1	276.50	275.00	-1	1,996	-0.05%
2023/08/07	2	280.25	11	275.64	280.50	-9	1,986	-0.45%
2023/08/04	2	288.50	0	0.00	287.50	2	1,959	0.10%
2023/08/02	1	287.50	3	294.00	288.50	-2	1,959	-0.10%
2023/08/01	1	307.83	44	302.03	300.00	-43	1,962	-2.19%
2023/07/31	27	322.72	28	322.19	315.00	-1	1,938	-0.05%
2023/07/28	38	318.33	11	317.32	315.50	27	1,880	1.44%
2023/07/27	8	308.63	0	0.00	303.50	8	1,831	0.44%
2023/07/26	0	0.00	4	301.75	299.50	-4	1,834	-0.22%
2023/07/25	20	307.98	2	306.50	306.00	18	1,844	0.98%
2023/07/24	1	303.00	2	296.25	301.00	-1	1,861	-0.05%
2023/07/21	8	299.56	32	299.50	302.50	-24	1,859	-1.29%
2023/07/20	0	0.00	1	305.50	306.50	-1	1,861	-0.05%
2023/07/19	1	309.00	34	312.09	307.00	-33	1,871	-1.76%
2023/07/18	15	322.23	24	312.69	314.50	-9	1,908	-0.47%
2023/07/17	13	321.69	15	322.17	317.00	-2	1,916	-0.10%
2023/07/14	14	326.89	2.9	325.50	329.50	11.1	1,915	0.58%
2023/07/13	20	319.38	12	319.08	318.00	8	1,911	0.42%
2023/07/12	91	307.29	1	311.50	311.50	90	1,917	4.69%
2023/07/11	40.1	306.71	102	304.46	304.00	-61.9	1,916	-3.23%	大賣/
2023/07/10	67	299.69	88	300.57	299.50	-21	1,921	-1.09%
2023/07/07	16	313.41	64	311.56	310.50	-48	1,961	-2.45%
2023/07/06	0	0.00	1	351.00	344.00	-1	1,962	-0.05%
2023/07/05	26	358.12	20	352.23	361.00	6	1,985	0.30%
2023/07/04	3	347.17	4	346.76	352.00	-1	1,978	-0.05%
2023/07/03	15	336.05	0	0.00	338.00	15	1,978	0.76%
2023/06/30	0.1	323.50	7	321.00	324.00	-6.9	2,060	-0.33%
2023/06/29	3	330.50	0	0.00	326.00	3	2,142	0.14%
2023/06/28	2	325.50	2	323.50	323.50	0	2,158	0.00%
2023/06/27	4	335.13	5	330.90	327.00	-1	2,202	-0.05%
2023/06/26	26	344.73	10	356.30	342.50	16	2,282	0.70%
2023/06/21	45	352.09	3	354.00	354.50	42	2,341	1.79%
2023/06/20	74	343.62	36	348.13	343.00	38	2,334	1.63%
2023/06/19	54	342.35	7.1	340.68	343.00	46.9	2,308	2.03%
2023/06/16	4	333.13	1	325.00	333.00	3	2,333	0.13%
2023/06/15	17	326.92	0	0.00	323.50	17	2,342	0.73%
2023/06/13	1	323.00	0	0.00	326.00	1	2,375	0.04%
2023/06/12	0	0.00	1	317.50	314.50	-1	2,366	-0.04%
2023/06/09	1.1	320.45	0	0.00	319.50	1.1	2,371	0.05%
2023/06/08	5	316.65	6	314.83	314.00	-1	2,378	-0.04%
2023/06/07	17	328.94	1	325.00	326.00	16	2,397	0.67%
2023/06/06	0.1	332.50	1	332.50	326.50	-0.9	2,409	-0.04%
2023/06/05	16.5	337.21	0	0.00	333.50	16.5	2,386	0.69%
2023/06/02	1	337.00	0	0.00	329.50	1	2,369	0.04%
2023/06/01	3	338.41	5	331.20	333.50	-2	2,339	-0.08%
2023/05/31	38	339.03	7	339.21	335.00	31	2,317	1.34%
2023/05/30	3	323.00	4	330.13	325.50	-1	2,238	-0.04%
2023/05/29	27	325.78	2	326.25	326.00	25	2,210	1.13%
2023/05/26	5	325.70	8	319.62	333.50	-3	2,135	-0.14%
2023/05/24	0	0.00	1	303.50	304.00	-1	2,026	-0.05%
2023/05/23	45	308.32	1	311.50	306.50	44	2,026	2.17%
2023/05/22	17	307.79	8	304.50	304.00	9	2,002	0.45%
2023/05/19	15	306.27	0	0.00	307.50	15	1,947	0.77%
2023/05/18	3	309.50	0.1	309.50	304.50	2.9	1,934	0.15%
2023/05/16	14	298.86	1	300.50	299.50	13	1,881	0.69%
2023/05/15	35	293.91	0	0.00	290.00	35	1,834	1.91%
2023/05/12	1	292.00	0	0.00	290.50	1	1,820	0.05%
2023/05/10	0	0.00	16	282.97	284.50	-16	1,795	-0.89%
2023/05/09	0	0.00	10	292.00	286.50	-10	1,790	-0.56%
2023/05/08	0	0.00	2	290.50	293.00	-2	1,780	-0.11%
2023/05/05	0	0.00	31	289.44	288.50	-31	1,760	-1.76%
2023/05/03	0	0.00	1	293.50	297.50	-1	1,762	-0.06%
2023/05/02	1	299.50	0	0.00	296.00	1	1,760	0.06%
2023/04/28	1	295.50	0	0.00	299.00	1	1,744	0.06%
2023/04/25	0	0.00	2	294.00	280.50	-2	1,675	-0.12%
2023/04/21	0	0.00	21	287.38	286.00	-21	1,638	-1.28%
2023/04/20	1	304.00	1	306.00	297.00	0	1,589	0.00%
2023/04/19	1	306.50	0	0.00	306.00	1	1,562	0.06%
2023/04/18	0	0.00	1	306.00	305.50	-1	1,545	-0.06%
2023/04/17	1	307.00	0	0.00	309.50	1	1,522	0.07%
2023/04/12	0	0.00	0	325.00	322.00	0	1,427	0.00%
2023/04/11	48	314.26	1.1	311.14	316.00	47	1,349	3.48%
2023/04/10	1.1	301.32	2.2	305.14	300.50	-1.1	1,273	-0.09%
2023/04/07	2	318.00	28	311.63	308.00	-26	1,224	-2.12%
2023/03/31	0	0.00	62.4	326.59	314.00	-62.4	1,143	-5.46%
2023/03/30	34	321.74	1.3	318.08	323.00	32.8	1,036	3.16%
2023/03/29	112	297.04	12	294.38	294.00	100	943	10.60%	大買/
2023/03/28	2	296.50	0	0.00	292.00	2	911	0.22%
2023/03/27	28	306.54	0	0.00	286.00	28	851	3.29%
2023/03/24	154	292.11	2.4	301.34	301.50	151.6	747	20.29%	大買/鉅額交易
2023/03/23	1	278.50	0	0.00	274.50	1	646	0.15%
2023/03/22	2	273.25	5	271.20	271.00	-3	607	-0.49%
2023/03/21	15	267.90	0.4	272.50	266.00	14.6	562	2.60%
2023/03/17	0	0.00	20	240.23	255.50	-20	456	-4.38%
2023/03/15	7	241.00	3	238.83	236.50	4	391	1.02%
2023/03/14	54	231.02	11	230.91	229.00	43	379	11.33%
2023/03/13	0	0.00	20	235.75	235.50	-20	368	-5.43%
2023/03/10	41	245.93	3	248.50	241.00	38	358	10.61%
2023/03/09	8	241.13	83	234.60	241.00	-75	320	-23.42%
2023/03/03	1	220.00	0	0.00	223.50	1	271	0.37%
2023/03/02	2	218.50	2	221.00	222.00	0	259	0.00%
2023/03/01	1	217.50	0	0.00	217.50	1	248	0.40%
2023/02/24	10	219.95	2	224.50	224.50	8	233	3.42%
2023/02/23	0	203.50	0	0.00	204.50	0	206	0.01%
2023/02/21	10.1	205.80	1	203.50	203.50	9.1	210	4.30%
2023/02/02	0.1	197.50	0	0.00	198.00	0.1	207	0.05%
2023/01/31	19	188.82	0	0.00	189.00	19	190	9.98%
2023/01/12	0.2	184.50	0	0.00	185.50	0.2	185	0.08%
2022/12/30	0	0.00	14	182.07	185.50	-14	208	-6.73%
2022/12/28	0	0.00	7	180.79	180.50	-7	207	-3.37%
2022/12/23	0	0.00	22	181.95	181.50	-22	210	-10.43%
2022/12/12	0	0.00	5	187.60	187.50	-5	210	-2.37%
2022/12/09	0	0.00	1	189.00	188.50	-1	210	-0.47%
2022/12/06	0	0.00	3	196.33	193.50	-3	202	-1.48%
2022/12/02	0	0.00	0	192.00	196.50	0	191	-0.02%
2022/11/29	33	188.32	0	0.00	187.00	33	181	18.15%
2022/11/18	0	0.00	1	184.00	183.00	-1	175	-0.57%
2022/11/17	52	183.18	0	0.00	181.50	52	172	30.12%
2022/11/16	0	0.00	1	182.00	185.00	-1	166	-0.60%
2022/11/11	0	0.00	4	175.75	175.50	-4	152	-2.63%
2022/11/07	4	175.88	0	0.00	176.00	4	151	2.64%
2022/10/21	0	0.00	0.1	166.00	165.50	-0.1	171	-0.05%
2022/10/18	2	158.50	0	0.00	159.50	2	166	1.20%
2022/10/13	0	0.00	1	152.50	152.00	-1	156	-0.64%
2022/10/05	1	158.00	0	0.00	158.00	1	155	0.64%
2022/10/03	0	0.00	1	158.50	159.00	-1	153	-0.65%
2022/09/27	1	158.00	0	0.00	159.50	1	158	0.63%
2022/09/26	1	162.50	0	0.00	160.00	1	160	0.62%
2022/09/19	1	167.50	0	0.00	167.50	1	162	0.61%
2022/09/13	2	171.25	0	0.00	170.00	2	173	1.15%
2022/09/12	1	172.00	0	0.00	172.00	1	174	0.57%
2022/09/08	1	167.00	1	172.00	171.00	0	177	0.00%
2022/09/02	0	0.00	1	169.50	169.50	-1	187	-0.53%
2022/08/18	3	180.00	0	0.00	180.00	3	187	1.60%
2022/08/11	18	173.94	0	0.00	173.50	18	179	10.03%
2022/08/02	0	0.00	1	167.00	166.50	-1	189	-0.53%
2022/07/07	1	169.50	0	0.00	169.50	1	189	0.53%
2022/06/30	0	0.00	1.1	162.68	162.50	-1.1	193	-0.57%
2022/06/22	2	171.75	0	0.00	172.00	2	203	0.98%
2022/06/21	9	169.50	0	0.00	170.00	9	201	4.48%
2022/06/14	0	0.00	20	183.50	188.00	-20	197	-10.12%
2022/06/07	0	0.00	31	193.08	192.00	-31	200	-15.46%
2022/05/27	1	195.50	0	0.00	196.00	1	200	0.50%
2022/05/25	1	199.00	0	0.00	197.50	1	221	0.45%
2022/05/19	0.1	199.00	0	0.00	200.00	0.1	242	0.04%
2022/05/13	0	0.00	1	198.50	198.00	-1	245	-0.41%
2022/05/12	0	0.00	14	198.18	197.00	-14	243	-5.74%
2022/05/06	0.2	208.31	0	0.00	206.00	0.2	242	0.07%
2022/04/08	0.1	217.83	0	0.00	218.00	0.1	244	0.04%
2022/04/06	5	221.60	0	0.00	223.00	5	240	2.08%
2022/04/01	0	0.00	0	219.50	220.00	0	236	0.00%
2022/03/18	0	0.00	7	209.50	209.50	-7	217	-3.21%
2022/03/15	0	0.00	5	202.00	201.50	-5	219	-2.28%
2022/03/09	0	202.00	0	0.00	203.00	0	221	0.02%
2022/03/08	0	0.00	3	198.33	198.00	-3	224	-1.33%
2022/03/07	0.1	201.50	2	201.50	201.50	-1.9	226	-0.84%
2022/03/04	0	0.00	0.4	206.50	205.50	-0.4	225	-0.18%
2022/02/24	0	0.00	3	200.50	200.00	-3	220	-1.36%
2022/02/21	3	206.50	0	0.00	205.00	3	218	1.37%
2022/02/17	10	199.75	0	0.00	199.50	10	221	4.51%
2022/01/05	14	209.07	0	0.00	208.00	14	247	5.66%
2021/12/28	0	0.00	0.1	200.50	201.00	-0.1	261	-0.05%
2021/12/13	0	0.00	1	205.50	206.00	-1	292	-0.34%
2021/12/09	62.3	206.03	0	0.00	204.50	62.3	294	21.16%
2021/12/08	0	0.00	1	209.50	206.00	-1	296	-0.34%
2021/12/07	2	202.75	0	0.00	201.00	2	290	0.69%
2021/12/06	1.2	200.08	0	0.00	200.00	1.2	289	0.41%
2021/12/01	0.1	200.50	0	0.00	200.50	0.1	319	0.03%
2021/11/26	0.1	202.00	0	0.00	200.00	0.1	324	0.04%
2021/11/24	11	204.64	0	0.00	205.50	11	328	3.35%
2021/11/23	0	0.00	5	204.50	204.50	-5	326	-1.53%
2021/11/22	3	208.00	3	209.50	209.50	0	319	0.00%
2021/11/19	0	0.00	4	203.00	202.50	-4	317	-1.26%
2021/11/18	0	0.00	1	205.50	204.00	-1	319	-0.31%
2021/11/17	0	0.00	2	202.00	202.00	-2	322	-0.62%
2021/11/16	0	0.00	2	205.00	202.50	-2	327	-0.61%
2021/11/10	12	197.88	0	0.00	198.00	12	358	3.35%
2021/11/09	0	0.00	2	201.00	203.50	-2	368	-0.54%
2021/11/08	4	194.50	0	0.00	193.50	4	379	1.05%
2021/11/01	1	189.50	0	0.00	189.50	1	477	0.21%
2021/10/18	0	0.00	2	187.00	184.50	-2	699	-0.29%
2021/10/07	51	187.77	0	0.00	189.50	51	734	6.94%
2021/09/30	0	0.00	1	179.50	182.00	-1	754	-0.13%
2021/09/27	0	0.00	10	189.50	189.50	-10	783	-1.28%
2021/09/15	0	0.00	1	199.00	196.50	-1	789	-0.13%
2021/09/10	1	211.00	0	0.00	211.00	1	812	0.12%
2021/09/08	0	0.00	1	207.00	211.00	-1	845	-0.12%
2021/09/07	1	208.00	0	0.00	205.50	1	841	0.12%
2021/09/06	1	215.50	0	0.00	215.50	1	825	0.12%
2021/08/27	1	223.50	0	0.00	223.50	1	819	0.12%
2021/08/25	0	0.00	8	228.00	228.50	-8	817	-0.98%
2021/08/16	0	0.00	10	228.20	232.00	-10	774	-1.29%
2021/08/13	0	0.00	4	225.88	223.00	-4	755	-0.53%
2021/08/12	0	0.00	0.3	229.50	228.00	-0.3	738	-0.03%
2021/08/10	12	240.33	16	240.06	240.50	-4	704	-0.57%
2021/08/09	0	0.00	3	238.00	232.50	-3	686	-0.44%
2021/08/06	0	0.00	5	241.50	244.00	-5	669	-0.75%
2021/08/05	0	0.00	8	234.50	236.00	-8	653	-1.22%
2021/08/03	0	0.00	13	240.15	240.00	-13	646	-2.01%
2021/08/02	0	0.00	5	241.70	242.50	-5	637	-0.78%
2021/07/30	10	242.10	20	242.68	240.00	-10	635	-1.57%
2021/07/29	11	232.73	1	232.50	230.00	10	613	1.63%
2021/07/28	2	232.25	4	227.00	236.00	-2	593	-0.34%
2021/07/27	3	233.83	19	234.55	235.50	-16	571	-2.80%
2021/07/23	5	226.20	46.1	224.55	228.00	-41.1	541	-7.58%
2021/07/22	22	213.66	2	208.50	218.00	20	512	3.90%
2021/07/21	1	207.00	0	0.00	207.00	1	490	0.20%
2021/07/20	10	205.95	1	204.50	205.50	9	493	1.82%
2021/07/19	10	207.10	0	0.00	205.50	10	489	2.04%
2021/07/16	1	207.00	0	206.50	206.00	1	492	0.20%
2021/07/15	5	209.70	3	207.17	206.50	2	501	0.40%
2021/07/14	28	208.21	3	212.17	207.00	25	495	5.05%
2021/07/13	19	206.74	0	0.00	206.00	19	480	3.96%
2021/07/12	11	209.77	2	208.25	208.00	9	476	1.89%
2021/07/09	1	208.00	31	205.32	206.50	-30	470	-6.38%
2021/07/08	6	208.75	18	207.83	207.00	-12	474	-2.53%
2021/07/07	17	210.24	15	208.20	208.00	2	475	0.42%
2021/07/06	7.1	203.42	33	202.86	203.50	-25.9	471	-5.49%
2021/07/05	11	200.45	1	200.00	201.00	10	447	2.23%
2021/07/02	5	191.90	0	0.00	193.00	5	443	1.13%
2021/07/01	7	191.00	0	0.00	189.50	7	468	1.49%
2021/06/30	3	188.50	0.1	190.00	190.50	2.9	467	0.62%
2021/06/29	0.3	185.60	1	185.50	185.50	-0.7	468	-0.15%
2021/06/28	1	187.00	2	186.75	187.00	-1	467	-0.21%
2021/06/24	1	190.00	3	190.00	189.50	-2	466	-0.43%
2021/06/23	9	189.44	4	189.00	189.00	5	464	1.08%
2021/06/22	4	189.00	13	189.04	187.00	-9	462	-1.95%
2021/06/21	29	188.97	7.2	187.76	190.50	21.8	456	4.78%
2021/06/18	25	188.10	19	187.21	183.00	6	438	1.37%
2021/06/17	24	185.38	1	185.00	185.50	23	434	5.30%
2021/06/16	0	0.00	2	180.00	179.00	-2	415	-0.48%
2021/06/15	1	180.50	14	178.93	180.50	-13	418	-3.11%
2021/06/11	16	178.88	0	0.00	179.00	16	422	3.79%
2021/06/10	0	0.00	1	176.50	177.50	-1	423	-0.24%
2021/06/09	0	0.00	3	178.00	177.00	-3	424	-0.71%
2021/06/08	0	0.00	6	179.00	178.00	-6	427	-1.40%
2021/06/07	14	180.29	1	176.50	179.50	13	430	3.02%
2021/06/03	0	0.00	1	170.50	170.00	-1	420	-0.24%
2021/06/02	1	168.50	0	0.00	170.50	1	422	0.24%
2021/05/31	0	0.00	1	171.00	170.00	-1	422	-0.24%
2021/05/28	0	0.00	1	171.50	171.00	-1	424	-0.24%
2021/05/27	2.1	168.43	0	0.00	170.50	2.1	427	0.49%
2021/05/26	0.2	167.00	0	0.00	167.00	0.2	430	0.04%
2021/05/24	1	164.00	1	161.00	165.00	0	430	0.00%
2021/05/20	1	164.00	1	162.00	160.00	0	435	0.00%
2021/05/18	3	164.33	0	0.00	166.50	3	437	0.69%
2021/05/17	0	0.00	2	155.00	154.00	-2	433	-0.46%
2021/05/14	0	0.00	1	167.00	164.50	-1	428	-0.23%
2021/05/13	1	168.50	1	165.50	164.00	0	425	0.00%
2021/05/12	2	173.00	3	168.33	170.00	-1	418	-0.24%
2021/05/11	0	0.00	9	177.67	176.50	-9	406	-2.21%
2021/05/10	0	0.00	15	179.50	181.50	-15	401	-3.74%
2021/05/07	10	181.65	9	179.89	180.50	1	397	0.25%
2021/05/06	18	179.67	6	177.17	175.00	12	390	3.07%
2021/05/05	6	175.25	0	0.00	174.50	6	384	1.56%
2021/05/04	0	0.00	2	168.25	171.00	-2	384	-0.52%
2021/05/03	0	0.00	53	176.53	174.50	-53	379	-13.96%
2021/04/29	0	0.00	61	180.88	179.50	-61	371	-16.40%
2021/04/28	11	182.41	1	182.00	183.00	10	365	2.73%
2021/04/27	0	0.00	4	179.00	179.50	-4	363	-1.10%
2021/04/26	13	182.54	0	0.00	182.50	13	360	3.60%
2021/04/23	1	181.00	2	178.75	181.00	-1	357	-0.28%
2021/04/22	2	183.00	24	180.52	177.00	-22	362	-6.08%
2021/04/21	27	185.13	0	0.00	180.50	27	354	7.62%
2021/04/20	0	0.00	7	179.43	179.00	-7	341	-2.05%
2021/04/19	4	181.00	5	179.00	180.50	-1	350	-0.29%
2021/04/15	0	0.00	3	177.50	177.50	-3	355	-0.84%
2021/04/14	22	178.02	8	177.31	178.50	14	359	3.89%
2021/04/13	3	183.00	13	181.31	179.00	-10	356	-2.80%
2021/04/12	44	182.15	1	180.50	183.50	43	354	12.14%
2021/04/09	1	179.00	4	180.50	178.50	-3	348	-0.86%
2021/04/08	2	181.00	23	179.98	180.00	-21	343	-6.11%
2021/04/07	32	179.47	10	178.30	182.00	22	336	6.54%
2021/04/06	1	173.00	13	172.42	172.00	-12	308	-3.89%
2021/04/01	15	173.27	0	0.00	172.50	15	306	4.89%
2021/03/31	1	170.50	2	170.75	170.00	-1	302	-0.33%
2021/03/30	11	172.41	1	171.50	172.50	10	300	3.33%
2021/03/24	1	169.50	1	171.50	170.00	0	299	0.00%
2021/03/23	1	173.50	11	171.23	172.00	-10	300	-3.33%
2021/03/22	0	0.00	2	173.25	173.00	-2	300	-0.67%
2021/03/19	1	171.50	0	0.00	173.00	1	299	0.33%
2021/03/18	0	0.00	1	168.50	169.00	-1	295	-0.34%
2021/03/17	4	169.38	1	167.50	169.00	3	298	1.00%
2021/03/16	1	167.50	1	167.00	167.00	0	296	0.00%
2021/03/15	1	167.50	0	0.00	168.00	1	299	0.33%
2021/03/12	1	166.50	5	165.40	165.50	-4	300	-1.33%
2021/03/11	5	165.60	0	0.00	166.00	5	305	1.64%
2021/03/10	0	0.00	12	160.50	160.50	-12	312	-3.84%
2021/03/09	0	0.00	25	162.00	161.50	-25	316	-7.91%
2021/03/08	0	0.00	1	164.50	163.50	-1	335	-0.30%
2021/03/05	1	164.50	0	0.00	165.00	1	337	0.30%
2021/03/04	0	0.00	1	164.50	165.00	-1	338	-0.30%
2021/03/03	10	164.00	4	163.88	164.00	6	337	1.78%
2021/03/02	13	165.96	0	0.00	166.00	13	337	3.85%
2021/02/26	27	163.91	5	164.00	163.50	22	335	6.55%
2021/02/25	5	164.50	0	0.00	165.00	5	336	1.49%
2021/02/23	2	165.75	2	165.00	166.00	0	347	0.00%
2021/02/22	3	167.17	2	166.50	167.50	1	347	0.29%
2021/02/19	2	166.50	1	165.00	166.00	1	346	0.29%
2021/02/18	1	165.50	0	0.00	165.50	1	350	0.29%
2021/02/17	1	162.50	0	0.00	163.50	1	351	0.28%
2021/02/05	0	0.00	3	163.17	163.50	-3	350	-0.86%
2021/02/02	0	0.00	3	164.50	165.50	-3	364	-0.82%
2021/02/01	0	0.00	5	162.50	164.50	-5	369	-1.35%
2021/01/29	8	165.75	0	0.00	165.00	8	370	2.16%
2021/01/28	5	167.00	1	166.00	165.50	4	369	1.08%
2021/01/27	2	168.25	0	0.00	168.00	2	367	0.54%
2021/01/25	0	0.00	15	164.87	165.50	-15	359	-4.18%
2021/01/22	1	164.50	1	163.00	164.50	0	356	0.00%
2021/01/21	3	161.17	0	0.00	161.00	3	354	0.85%
2021/01/20	0	0.00	2	160.50	159.50	-2	355	-0.56%
2021/01/18	0	0.00	5.1	163.41	163.50	-5.1	350	-1.45%
2021/01/15	0	0.00	2	167.75	166.00	-2	343	-0.58%
2021/01/14	0	0.00	10	170.05	169.50	-10	338	-2.95%
2021/01/13	0	0.00	1	174.00	172.00	-1	343	-0.29%
2021/01/12	2	173.00	2	173.75	172.50	0	343	0.00%
2021/01/11	1	172.00	0	0.00	172.00	1	333	0.30%
2021/01/08	1	169.00	0	0.00	169.50	1	327	0.31%
2021/01/07	4	169.13	20	168.00	168.00	-16	323	-4.94%
2021/01/06	3	169.67	8	171.25	168.50	-5	319	-1.56%
2021/01/05	8	172.00	3	170.66	172.00	5	316	1.57%
2021/01/04	2	169.75	0	0.00	170.50	2	313	0.64%
2020/12/31	1	167.50	0	0.00	166.00	1	318	0.31%
2020/12/22	0	0.00	1	165.00	164.50	-1	339	-0.29%
2020/12/18	1	166.00	0	0.00	166.00	1	352	0.28%
2020/12/16	0	0.00	3	167.67	167.00	-3	362	-0.83%
2020/12/15	4	167.25	1	166.00	166.50	3	360	0.83%
2020/12/14	30	170.77	2	170.00	170.00	28	357	7.83%
2020/12/11	0	0.00	3	169.67	166.50	-3	354	-0.85%
2020/12/10	4	170.50	10	170.75	169.50	-6	350	-1.71%
2020/12/09	6	172.67	40	171.80	173.50	-34	347	-9.79%
2020/12/08	0	0.00	1	169.00	169.00	-1	343	-0.29%
2020/12/07	1	174.50	4	173.88	172.00	-3	347	-0.86%
2020/12/04	14	175.07	21	174.29	174.50	-7	351	-1.99%
2020/12/03	0	0.00	9	172.28	170.50	-9	344	-2.61%
2020/12/02	5	173.60	19	172.53	172.50	-14	345	-4.06%
2020/12/01	23	165.59	1	162.50	167.00	22	333	6.59%
2020/11/30	0	0.00	9	163.50	163.00	-9	336	-2.68%
2020/11/27	6	163.42	1	163.00	164.00	5	339	1.47%
2020/11/26	5	162.10	1	162.00	162.00	4	356	1.12%
2020/11/24	0	0.00	1	165.50	164.50	-1	358	-0.28%
2020/11/23	0	0.00	3	163.50	165.50	-3	360	-0.83%
2020/11/20	5	165.80	1	165.00	166.50	4	356	1.12%
2020/11/19	0	0.00	1	161.00	163.00	-1	354	-0.28%
2020/11/18	0	0.00	2	161.25	160.50	-2	356	-0.56%
2020/11/17	1	162.50	0	0.00	161.50	1	363	0.28%
2020/11/16	4	160.13	1	160.00	158.50	3	377	0.79%
2020/11/13	0	0.00	1	158.50	159.00	-1	383	-0.26%
2020/11/12	0	0.00	2	158.50	158.50	-2	386	-0.52%
2020/11/11	4	158.50	1	158.50	158.50	3	388	0.77%
2020/11/10	0	0.00	4	154.50	155.00	-4	382	-1.05%
2020/11/09	31	152.13	8	150.94	154.00	23	379	6.07%
2020/11/06	3	151.00	0	0.00	150.50	3	383	0.78%
2020/11/05	6	150.50	1	149.50	151.00	5	384	1.30%
2020/11/04	1	149.00	1	149.50	149.00	0	387	0.00%
2020/10/30	0	0.00	3	149.33	149.50	-3	421	-0.71%
2020/10/28	0	0.00	1	152.50	151.50	-1	424	-0.24%
2020/10/26	0	0.00	3	153.00	153.00	-3	426	-0.70%
2020/10/23	0	0.00	1	153.50	153.50	-1	432	-0.23%
2020/10/22	0	0.00	8	152.88	153.00	-8	437	-1.83%
2020/10/21	11	155.18	2	155.00	153.50	9	438	2.05%
2020/10/19	0	0.00	30	151.65	152.00	-30	449	-6.67%
2020/10/16	1	152.00	0	0.00	151.50	1	456	0.22%
2020/10/13	30	149.90	0	0.00	150.00	30	507	5.91%
2020/10/08	50	150.79	0	0.00	150.00	50	531	9.40%
2020/10/07	1	153.00	0	0.00	153.00	1	530	0.19%
2020/09/30	1	157.50	1	157.50	158.50	0	582	0.00%
2020/09/28	1	156.50	1	156.50	156.00	0	628	0.00%
2020/09/25	1	156.00	1	158.50	155.50	0	642	0.00%
2020/09/24	62	155.94	1	155.50	156.50	61	642	9.50%
2020/09/23	0	0.00	1	156.00	155.50	-1	642	-0.16%
2020/09/22	2	155.75	0	0.00	153.00	2	639	0.31%
2020/09/18	0	0.00	1	154.00	153.50	-1	635	-0.16%
2020/09/17	1	156.00	0	0.00	154.00	1	639	0.16%
2020/09/16	1	155.00	0	0.00	154.00	1	641	0.16%
2020/09/15	1	154.50	0	0.00	155.00	1	641	0.16%
2020/09/14	3	156.33	2	155.75	154.50	1	640	0.16%
2020/09/11	1	155.50	12	155.08	154.50	-11	644	-1.71%
2020/09/10	8	153.50	2	152.50	155.00	6	644	0.93%
2020/09/09	3	150.83	3	149.67	149.00	0	640	0.00%
2020/09/08	0	0.00	8	155.19	152.00	-8	631	-1.27%
2020/09/07	3	155.50	14	154.82	153.50	-11	636	-1.73%
2020/09/04	21	154.93	2	155.25	158.00	19	650	2.92%
2020/09/03	1	154.00	1	153.50	153.00	0	651	0.00%
2020/09/01	0	0.00	1	157.00	153.50	-1	718	-0.14%
2020/08/28	1	161.00	3	161.33	161.00	-2	744	-0.27%
2020/08/27	4	161.25	5	159.20	163.00	-1	753	-0.13%
2020/08/26	4	159.13	0	0.00	158.00	4	761	0.53%
2020/08/25	2	160.25	1	160.00	158.00	1	779	0.13%
2020/08/24	1	158.50	2	159.25	158.50	-1	809	-0.12%
2020/08/21	0	0.00	2	160.75	160.00	-2	823	-0.24%
2020/08/19	3	174.00	2	173.75	173.00	1	818	0.12%
2020/08/18	0	0.00	11	174.45	174.50	-11	822	-1.34%
2020/08/17	12	175.88	1	176.00	175.50	11	831	1.32%
2020/08/14	0	0.00	4	174.63	175.00	-4	834	-0.48%
2020/08/13	7	175.71	1	176.00	176.50	6	846	0.71%
2020/08/12	0	0.00	5	174.30	173.00	-5	849	-0.59%
2020/08/11	6	177.25	0	0.00	176.00	6	848	0.71%
2020/08/10	0	0.00	1	177.50	177.50	-1	858	-0.12%
2020/08/07	1	178.50	0	0.00	179.50	1	879	0.11%
2020/08/06	1	179.50	10	180.10	179.50	-9	935	-0.96%
2020/08/05	3	182.33	1	182.50	181.00	2	937	0.21%
2020/08/04	1	179.00	0	0.00	178.50	1	934	0.11%
2020/08/03	0	0.00	1	181.50	178.50	-1	951	-0.11%
2020/07/31	1	181.50	0	0.00	182.00	1	968	0.10%
2020/07/30	0	0.00	3	180.50	180.00	-3	974	-0.31%
2020/07/29	3	179.67	2	175.50	180.50	1	988	0.10%
2020/07/28	2	182.50	4	179.63	177.50	-2	996	-0.20%
2020/07/27	1	181.00	0	0.00	181.00	1	1,012	0.10%
2020/07/24	3	183.50	2	182.75	183.00	1	1,029	0.10%
2020/07/23	4	186.25	5	185.70	184.50	-1	1,018	-0.10%
2020/07/22	6	184.67	5	183.90	185.50	1	1,020	0.10%
2020/07/21	4	183.50	5	182.60	183.00	-1	1,019	-0.10%
2020/07/20	4	182.38	4	183.38	182.50	0	1,012	0.00%
2020/07/17	5	189.10	9	189.06	187.00	-4	1,009	-0.40%
2020/07/16	15	189.93	3	189.00	189.50	12	1,020	1.18%
2020/07/15	5	185.20	2	186.00	184.00	3	1,014	0.30%
2020/07/14	1	188.00	3	187.33	184.00	-2	1,029	-0.19%
2020/07/13	3	187.00	3	186.50	186.50	0	1,038	0.00%
2020/07/10	4	188.63	18	188.00	186.00	-14	1,057	-1.32%
2020/07/09	17	193.12	7	192.64	192.00	10	1,052	0.95%
2020/07/08	2	188.25	9	187.44	189.00	-7	1,029	-0.68%
2020/07/07	9	185.78	6	184.75	187.00	3	1,017	0.29%
2020/07/06	9	183.89	8	182.94	184.50	1	994	0.10%
2020/07/03	8	180.56	2	180.75	182.00	6	1,000	0.60%
2020/07/02	0	0.00	8	179.50	179.00	-8	1,020	-0.78%
2020/07/01	8	179.75	1	179.50	179.50	7	1,037	0.67%
2020/06/30	1	176.50	5	176.60	176.50	-4	1,066	-0.37%
2020/06/29	5	178.40	11	178.59	176.00	-6	1,109	-0.54%
2020/06/24	10	179.60	4	179.38	180.50	6	1,125	0.53%
2020/06/23	6	178.67	0.8	179.00	178.50	5.2	1,146	0.45%
2020/06/19	0	0.00	5	179.70	179.00	-5	1,170	-0.43%
2020/06/18	6	180.58	1	180.00	180.50	5	1,180	0.42%
2020/06/17	1	179.00	2	178.75	179.00	-1	1,186	-0.08%
2020/06/16	2	179.00	1	179.00	178.50	1	1,222	0.08%
2020/06/15	1	177.50	5	177.40	176.00	-4	1,257	-0.32%
2020/06/12	5	177.20	0	0.00	178.00	5	1,273	0.39%
2020/06/11	1	176.00	1	177.50	176.00	0	1,283	0.00%
2020/06/10	1	181.50	181	181.14	181.00	-180	1,295	-13.90%	大賣/鉅額交易
2020/06/09	3	181.50	83	179.56	181.00	-80	1,319	-6.06%
2020/06/08	1	183.00	1	183.50	182.00	0	1,321	0.00%
2020/06/05	1	190.00	23	189.20	189.50	-22	1,285	-1.71%
2020/06/04	24	193.63	228	192.11	191.00	-204	1,286	-15.85%	大賣/鉅額交易
2020/06/03	5	188.70	292	187.59	188.00	-287	1,284	-22.34%	大賣/鉅額交易
2020/06/02	1	187.50	2	188.00	186.50	-1	1,285	-0.08%
2020/06/01	3	192.83	3	191.67	189.50	0	1,284	0.00%
2020/05/29	3	187.50	8	187.75	191.00	-5	1,276	-0.39%
2020/05/28	9	188.67	4	188.75	186.50	5	1,254	0.40%
2020/05/27	2	186.50	5	187.20	186.50	-3	1,256	-0.24%
2020/05/26	7	187.71	2	187.25	187.00	5	1,269	0.39%
2020/05/25	2	181.25	5	181.80	184.00	-3	1,277	-0.23%
2020/05/22	6	187.75	4	187.75	183.50	2	1,277	0.16%
2020/05/21	2	187.50	11	187.86	187.50	-9	1,276	-0.71%
2020/05/20	9	185.67	10	185.30	188.00	-1	1,277	-0.08%
2020/05/19	8	183.75	3	184.50	183.50	5	1,277	0.39%
2020/05/18	2	181.50	1	183.50	181.00	1	1,285	0.08%
2020/05/15	5	185.10	4	183.88	184.00	1	1,308	0.08%
2020/05/14	2	188.75	24	187.71	186.00	-22	1,309	-1.68%
2020/05/13	26	188.15	9	186.72	190.50	17	1,321	1.29%
2020/05/12	2	182.25	8	180.75	180.00	-6	1,272	-0.47%
2020/05/11	13	182.12	0	0.00	182.50	13	1,287	1.01%
2020/05/08	3	180.83	31	180.26	178.50	-28	1,294	-2.16%
2020/05/07	2	183.50	2	186.00	182.50	0	1,316	0.00%
2020/05/06	2	184.50	2	183.25	184.50	0	1,328	0.00%
2020/05/05	0	0.00	6	187.17	184.00	-6	1,345	-0.45%
2020/05/04	4	183.75	12	183.21	183.50	-8	1,393	-0.57%
2020/04/30	14	186.11	13	185.38	187.00	1	1,402	0.07%
2020/04/29	5	181.50	5	178.60	181.00	0	1,407	0.00%
2020/04/28	9	177.28	11	176.64	176.50	-2	1,403	-0.14%
2020/04/27	7	176.57	2	175.50	176.00	5	1,421	0.35%
2020/04/24	2	174.75	0	0.00	174.00	2	1,433	0.14%
2020/04/23	3	175.83	4	177.00	174.50	-1	1,434	-0.07%
2020/04/22	7	174.57	3	171.33	175.00	4	1,440	0.28%
2020/04/21	3	180.17	9	180.17	172.00	-6	1,487	-0.40%
2020/04/20	13	179.81	12	178.83	181.00	1	1,466	0.07%
2020/04/17	4	176.88	2	175.25	175.50	2	1,467	0.14%
2020/04/16	2	175.25	4	174.63	174.50	-2	1,451	-0.14%
2020/04/15	10	173.90	3	170.83	174.50	7	1,458	0.48%
2020/04/14	2	170.50	0	0.00	168.00	2	1,461	0.14%
2020/04/10	2	167.25	0	0.00	168.50	2	1,509	0.13%
2020/04/08	2	166.75	19	167.24	167.50	-17	1,558	-1.09%
2020/04/07	12	169.92	6	167.58	168.50	6	1,565	0.38%
2020/04/06	12	160.29	1	159.00	162.00	11	1,556	0.71%
2020/04/01	1	154.50	6	155.75	154.50	-5	1,636	-0.31%
2020/03/31	5	151.30	1	154.00	154.00	4	1,638	0.24%
2020/03/30	1	144.50	0	0.00	144.50	1	1,608	0.06%
2020/03/27	2	150.25	0	0.00	146.50	2	1,616	0.12%
2020/03/25	0	0.00	1	151.00	149.00	-1	1,617	-0.06%
2020/03/24	1	146.00	0	0.00	145.00	1	1,618	0.06%
2020/03/23	0	0.00	1	131.00	134.50	-1	1,624	-0.06%
2020/03/20	2	140.25	2	141.00	137.50	0	1,630	0.00%
2020/03/19	1	128.50	2	135.00	128.50	-1	1,604	-0.06%
2020/03/18	2	146.25	3	149.33	139.00	-1	1,577	-0.06%
2020/03/17	6	151.67	1	153.00	148.50	5	1,566	0.32%
2020/03/16	1	159.00	1	158.50	157.50	0	1,552	0.00%
2020/03/13	1	159.50	2	144.25	158.50	-1	1,537	-0.07%
2020/03/12	2	157.00	25	160.48	157.00	-23	1,522	-1.51%
2020/03/11	0	0.00	3	176.83	170.00	-3	1,583	-0.19%
2020/03/10	2	177.50	6	171.33	178.00	-4	1,615	-0.25%
2020/03/09	3	173.83	1	180.00	175.00	2	1,627	0.12%
2020/03/06	0	0.00	3	187.67	185.00	-3	1,605	-0.19%
2020/03/05	4	190.13	2	189.25	191.00	2	1,612	0.12%
2020/03/04	2	186.50	6	184.75	186.00	-4	1,635	-0.24%
2020/03/03	4	187.25	15	186.67	187.50	-11	1,654	-0.66%
2020/03/02	12	184.88	1	183.00	182.50	11	1,651	0.67%
2020/02/27	3	182.33	17	184.97	182.00	-14	1,644	-0.85%
2020/02/26	10	191.25	6	188.33	187.00	4	1,638	0.24%
2020/02/25	13	193.92	0	0.00	193.00	13	1,652	0.79%
2020/02/24	0	0.00	5	194.40	194.00	-5	1,689	-0.30%
2020/02/21	9	198.00	6.1	197.99	198.00	2.9	1,694	0.17%
2020/02/20	10	196.60	1	195.00	196.50	9	1,703	0.53%
2020/02/19	1	192.00	2	194.75	192.00	-1	1,732	-0.06%
2020/02/18	3	197.67	9	201.00	192.50	-6	1,726	-0.35%
2020/02/17	4	199.38	10	198.10	201.00	-6	1,709	-0.35%
2020/02/14	17	200.35	3	197.83	200.50	14	1,708	0.82%
2020/02/13	0	0.00	2	195.75	193.00	-2	1,685	-0.12%
2020/02/12	4	197.50	14	196.96	197.00	-10	1,697	-0.59%
2020/02/11	2	196.50	1	191.00	197.00	1	1,689	0.06%
2020/02/10	2	193.25	3	192.00	190.50	-1	1,710	-0.06%
2020/02/07	3	193.50	0	0.00	191.00	3	1,687	0.18%
2020/02/06	0	0.00	9	190.78	192.00	-9	1,684	-0.53%
2020/02/05	9	190.28	11	189.18	190.50	-2	1,672	-0.12%
2020/02/04	109	176.88	4	175.38	179.50	105	1,613	6.51%	大買/鉅額交易
2020/02/03	5	168.60	1	166.00	170.00	4	1,602	0.25%
2020/01/31	1	176.00	1	176.50	176.00	0	1,580	0.00%
2020/01/30	1	179.50	31	176.63	175.00	-30	1,575	-1.90%
2020/01/20	1	190.50	0	191.00	191.50	1	1,558	0.06%
2020/01/16	0	0.00	21	186.26	186.00	-21	1,538	-1.37%
2020/01/15	31	186.32	11	184.00	185.00	20	1,529	1.31%
2020/01/14	8	180.38	2	178.00	178.50	6	1,473	0.41%
2020/01/13	2	180.50	2	178.50	179.50	0	1,470	0.00%
2020/01/10	0	0.00	2	176.75	175.50	-2	1,462	-0.14%
2020/01/09	1	176.50	9	177.33	177.00	-8	1,473	-0.54%
2020/01/08	11	173.91	4	170.50	175.00	7	1,465	0.48%
2020/01/07	2	171.00	46	172.04	170.00	-44	1,446	-3.04%
2020/01/06	5	179.40	2	176.00	179.50	3	1,404	0.21%
2020/01/03	2	177.50	2	178.00	177.50	0	1,402	0.00%
2020/01/02	3	174.67	0	0.00	176.00	3	1,371	0.22%
2019/12/31	3	173.50	1	173.00	173.00	2	1,357	0.15%
2019/12/30	1	177.50	9	177.61	176.50	-8	1,336	-0.60%
2019/12/27	35	176.56	4	177.63	177.00	31	1,330	2.33%
2019/12/26	5	168.70	14	166.21	167.50	-9	1,238	-0.73%
2019/12/25	6	164.00	7	164.00	163.50	-1	1,208	-0.08%
2019/12/24	2	160.50	13	161.00	162.00	-11	1,206	-0.91%
2019/12/23	14	162.36	1	161.00	160.00	13	1,198	1.08%
2019/12/20	1	158.00	5	157.50	158.00	-4	1,189	-0.34%
2019/12/19	5	159.50	5	158.70	158.00	0	1,252	0.00%
2019/12/18	7	158.50	3	157.33	157.00	4	1,252	0.32%
2019/12/17	2	158.75	9	159.22	155.50	-7	1,258	-0.56%
2019/12/16	8	156.69	1	154.00	157.50	7	1,266	0.55%
2019/12/13	12	155.29	20	154.50	154.00	-8	1,295	-0.62%
2019/12/12	0	0.00	22	157.61	156.00	-22	1,365	-1.61%
2019/12/11	6	158.17	1	158.50	157.50	5	1,482	0.34%
2019/12/10	2	159.75	0	0.00	158.00	2	1,537	0.13%
2019/12/09	6	158.08	5	156.80	157.50	1	1,525	0.07%
2019/12/06	42	153.87	20	153.73	154.50	22	1,510	1.46%
2019/12/05	11	161.14	19	159.45	161.50	-8	1,425	-0.56%
2019/12/04	20	156.43	9	153.83	158.00	11	1,391	0.79%
2019/12/03	6	153.50	8	152.06	153.50	-2	1,372	-0.15%
2019/12/02	8	152.38	46	148.97	152.00	-38	1,377	-2.76%
2019/11/29	0	0.00	11	153.50	151.50	-11	1,378	-0.80%
2019/11/28	2	157.50	3	157.67	154.00	-1	1,346	-0.07%
2019/11/26	0	0.00	2	154.50	153.00	-2	1,312	-0.15%
2019/11/25	1	154.00	7	154.93	153.50	-6	1,314	-0.46%
2019/11/22	11	154.50	22.1	151.80	153.50	-11.1	1,307	-0.85%
2019/11/21	22	150.93	9	152.89	153.50	13	1,281	1.01%
2019/11/20	11	149.45	6	150.42	147.50	5	1,265	0.40%
2019/11/19	76	150.99	22	149.05	150.50	54	1,286	4.20%
2019/11/18	25	149.28	1	151.50	150.50	24	1,298	1.85%
2019/11/15	0	0.00	1	145.00	143.50	-1	1,273	-0.08%
2019/11/14	1	147.00	13	145.73	143.50	-12	1,276	-0.94%
2019/11/13	11	149.09	9	149.11	147.50	2	1,268	0.16%
2019/11/12	14	147.61	12	147.04	148.00	2	1,260	0.16%
2019/11/11	22	147.45	0	0.00	146.00	22	1,251	1.76%
2019/11/08	5	145.50	15	146.70	146.00	-10	1,231	-0.81%
2019/11/07	3	146.00	20	145.80	146.00	-17	1,221	-1.39%
2019/11/06	16	141.03	45	142.12	140.00	-29	1,184	-2.45%
2019/11/05	71	140.73	8	137.75	142.50	63	1,181	5.33%
2019/11/04	18	137.22	2	135.25	137.00	16	1,180	1.36%
2019/11/01	0	0.00	3	134.50	134.00	-3	1,177	-0.25%
2019/10/31	12	136.13	3	136.33	133.50	9	1,177	0.76%
2019/10/30	1	134.00	0	0.00	133.50	1	1,168	0.09%
2019/10/28	0	0.00	1	135.00	135.00	-1	1,171	-0.09%
2019/10/25	1	136.00	0	0.00	136.00	1	1,176	0.09%
2019/10/23	1	138.00	1	137.00	137.00	0	1,205	0.00%
2019/10/22	0	0.00	3	138.33	137.00	-3	1,250	-0.24%
2019/10/21	3	138.50	2	137.75	138.00	1	1,258	0.08%
2019/10/18	1	139.00	0	0.00	139.00	1	1,249	0.08%
2019/10/17	1.5	137.66	4	135.50	138.00	-2.5	1,240	-0.20%
2019/10/15	23	135.61	3	137.50	136.00	20	1,216	1.64%
2019/10/14	2	138.00	1	137.50	137.50	1	1,207	0.08%
2019/10/09	0	0.00	10	136.05	135.50	-10	1,202	-0.83%
2019/10/08	2	138.50	3	139.83	138.00	-1	1,189	-0.08%
2019/10/07	2	140.00	0	0.00	140.50	2	1,194	0.17%
2019/10/03	3	138.50	0	0.00	139.50	3	1,177	0.25%
2019/09/25	0	0.00	9	143.94	144.50	-9	1,107	-0.81%
2019/09/24	93	151.00	2	147.50	143.00	91	1,093	8.32%
2019/09/23	2	148.25	3.1	148.16	148.50	-1.1	1,025	-0.10%
2019/09/20	0	0.00	3	146.50	148.50	-3	1,003	-0.30%
2019/09/19	3	148.17	1	146.50	146.50	2	979	0.20%
2019/09/18	2	146.50	50	148.04	146.50	-48	955	-5.03%
2019/09/17	11	147.64	10	148.25	146.50	1	914	0.11%
2019/09/16	19	147.26	5	148.00	147.00	14	835	1.68%
2019/09/12	60	139.58	20	139.25	141.00	40	709	5.63%
2019/09/11	2	133.50	1	133.50	132.50	1	648	0.15%
2019/09/10	6	131.25	0	0.00	131.50	6	644	0.93%
2019/09/09	0	0.00	1	132.00	130.50	-1	640	-0.16%
2019/09/06	1	135.00	0	0.00	134.00	1	630	0.16%
2019/09/05	0	0.00	3	133.17	133.00	-3	621	-0.48%
2019/09/04	1	132.00	0	0.00	134.00	1	610	0.16%
2019/09/03	1	133.00	2	131.50	133.00	-1	600	-0.17%
2019/08/29	0	0.00	7	128.00	127.50	-7	574	-1.22%
2019/08/28	7	129.79	9	128.78	128.00	-2	570	-0.35%
2019/08/27	6	128.33	1	128.00	128.00	5	557	0.90%
2019/08/26	0	0.00	10	124.95	125.00	-10	548	-1.82%
2019/08/23	1	126.50	11	125.23	126.50	-10	540	-1.85%
2019/08/22	6	122.75	26	122.85	124.00	-20	510	-3.92%
2019/08/21	22	129.43	1	129.00	129.00	21	474	4.42%
2019/08/20	4	129.50	0	0.00	129.00	4	444	0.90%
2019/08/19	3	128.33	1	129.00	129.00	2	427	0.47%
2019/08/16	1	127.50	2	128.00	127.50	-1	418	-0.24%
2019/08/15	7	126.57	4	125.63	127.50	3	413	0.72%
2019/08/14	3	128.67	0	0.00	127.00	3	409	0.73%
2019/08/13	0	0.00	1	127.50	127.00	-1	404	-0.25%
2019/08/12	0	0.00	5	129.10	129.00	-5	402	-1.24%
2019/08/08	4	130.38	8	130.44	130.50	-4	397	-1.01%
2019/08/07	13	131.92	8	131.75	129.50	5	393	1.27%
2019/08/06	7	129.36	21	127.48	130.50	-14	385	-3.63%
2019/08/05	23	127.96	1	128.50	128.00	22	364	6.04%
2019/08/02	1	125.50	0	0.00	125.50	1	361	0.28%
2019/08/01	1	127.00	0	0.00	127.00	1	368	0.27%
2019/07/31	3	126.50	1	126.50	126.50	2	371	0.54%
2019/07/30	4	128.13	108	127.00	126.50	-104	385	-26.99%	大賣/鉅額交易
2019/07/29	26	130.23	2	129.25	131.00	24	386	6.20%
2019/07/26	3	129.50	25	127.80	128.00	-22	407	-5.39%
2019/07/25	17	129.74	16	129.13	129.00	1	396	0.25%
2019/07/24	168	127.89	114	127.65	128.50	54	375	14.39%	大買/大賣/
2019/07/23	14	124.29	2	124.00	124.00	12	334	3.58%
2019/07/22	0	0.00	2	120.50	120.00	-2	324	-0.62%
2019/07/19	2	120.50	3	120.67	120.50	-1	321	-0.31%
2019/07/18	8	120.38	1	120.00	120.00	7	320	2.19%
2019/07/17	0	0.00	1	122.50	122.00	-1	320	-0.31%
2019/07/16	7	122.00	1	122.00	123.00	6	316	1.89%
2019/07/15	25	122.04	9	121.72	121.50	16	319	5.02%
2019/07/12	1	122.00	0	0.00	122.00	1	329	0.30%
2019/07/11	11	121.73	0	0.00	123.00	11	330	3.33%
2019/07/10	0	0.00	2	119.00	119.00	-2	323	-0.62%
2019/07/09	2	118.50	0	0.00	118.50	2	323	0.62%
2019/07/08	0	0.00	3	117.83	117.50	-3	324	-0.92%
2019/07/05	2	119.00	2	119.00	119.00	0	327	0.00%
2019/07/04	0	0.00	1	118.50	118.00	-1	329	-0.30%
2019/07/01	2	119.25	0	0.00	119.00	2	360	0.55%
2019/06/28	3	116.50	0	0.00	117.00	3	362	0.83%
2019/06/27	2	116.25	0	0.00	116.00	2	374	0.53%
2019/06/24	0	0.00	1	117.00	117.50	-1	456	-0.22%
2019/06/21	4	118.00	1	118.00	117.50	3	460	0.65%
2019/06/20	0	0.00	1	116.50	116.50	-1	467	-0.21%
2019/06/19	8	116.50	2	116.75	116.50	6	477	1.26%
2019/06/18	3	116.00	0	0.00	116.00	3	486	0.62%
2019/06/13	0	0.00	1	115.00	115.00	-1	506	-0.20%
2019/06/12	1	114.00	0	0.00	114.50	1	511	0.20%
2019/06/10	0	0.00	24	113.17	113.50	-24	523	-4.59%
2019/06/06	0	0.00	1	114.50	114.00	-1	524	-0.19%
2019/06/05	1	116.00	20	115.33	115.00	-19	527	-3.60%
2019/06/04	1	115.50	1	115.50	114.50	0	533	0.00%
2019/06/03	0	0.00	11	116.68	115.50	-11	550	-2.00%
2019/05/31	11	117.00	0	0.00	117.50	11	574	1.91%
2019/05/30	1	115.00	6	115.08	116.50	-5	574	-0.87%
2019/05/29	0	0.00	1	117.00	115.50	-1	580	-0.17%
2019/05/28	8	116.88	1	115.00	117.50	7	580	1.21%
2019/05/27	2	115.75	2	115.50	115.00	0	580	0.00%
2019/05/24	0	0.00	1	114.50	115.50	-1	585	-0.17%
2019/05/21	3	112.00	0	0.00	112.50	3	597	0.50%
2019/05/20	0	0.00	1	112.00	112.00	-1	606	-0.16%
2019/05/16	0	0.00	7	114.43	113.00	-7	629	-1.11%
2019/05/15	1	115.50	2	115.00	115.00	-1	650	-0.15%
2019/05/14	10	112.85	1	108.00	114.00	9	691	1.30%
2019/05/13	0	0.00	3	112.17	110.00	-3	691	-0.43%
2019/05/10	3	114.50	1	112.50	113.00	2	690	0.29%
2019/05/09	4	113.50	4	115.75	112.50	0	688	0.00%
2019/05/08	1	117.50	3	117.33	117.50	-2	682	-0.29%
2019/05/07	4	120.75	8	119.81	119.00	-4	687	-0.58%
2019/05/06	6	122.67	13	122.00	120.50	-7	673	-1.04%
2019/05/03	25	123.48	1	122.00	124.00	24	659	3.64%
2019/05/02	0	0.00	1	117.50	117.50	-1	627	-0.16%
2019/04/30	2	114.50	0	0.00	116.00	2	626	0.32%
2019/04/29	0	0.00	2	114.75	113.50	-2	627	-0.32%
2019/04/25	1	118.50	0	0.00	118.50	1	623	0.16%
2019/04/23	2	118.00	2	118.50	118.50	0	629	0.00%
2019/04/22	2	119.75	0	0.00	120.00	2	628	0.32%
2019/04/18	1	118.00	3.1	117.99	117.00	-2.1	623	-0.33%
2019/04/17	2	121.00	0	0.00	120.50	2	614	0.33%
2019/04/16	5	122.00	0	0.00	122.00	5	612	0.82%
2019/04/11	0	0.00	4	123.75	123.00	-4	618	-0.65%
2019/04/10	12	123.67	0	0.00	123.50	12	615	1.95%
2019/04/09	0	0.00	1	121.50	121.50	-1	612	-0.16%
2019/04/03	0	0.00	1	127.50	126.00	-1	591	-0.17%
2019/04/02	0	0.00	1	127.00	127.00	-1	587	-0.17%
2019/04/01	2	127.00	2	127.25	127.00	0	581	0.00%
2019/03/29	2	128.50	1	129.50	125.50	1	569	0.18%
2019/03/28	1	127.00	5	126.90	126.50	-4	554	-0.72%
2019/03/27	3	126.67	2	126.50	125.50	1	544	0.18%
2019/03/25	2	119.00	0	0.00	121.50	2	507	0.39%
2019/03/21	0	0.00	28	121.48	121.00	-28	490	-5.71%
2019/03/20	3	120.33	0	0.00	121.00	3	481	0.62%
2019/03/18	5	118.50	0	0.00	118.50	5	470	1.06%
2019/03/15	5	119.00	1	119.50	119.00	4	467	0.86%
2019/03/14	1	119.00	0	0.00	119.00	1	463	0.22%
2019/03/13	1	118.00	0	0.00	118.00	1	461	0.22%
2019/03/12	15	119.33	0	0.00	117.50	15	462	3.25%
2019/03/08	0	0.00	1	118.00	118.50	-1	470	-0.21%
2019/03/07	1	124.50	11	122.45	119.50	-10	472	-2.12%
2019/03/06	14	120.68	4.4	121.83	123.00	9.6	459	2.08%
2019/03/05	1	117.50	0	0.00	117.00	1	440	0.23%
2019/02/26	3	117.00	0	0.00	118.00	3	443	0.68%
2019/02/25	0	0.00	75	116.67	118.50	-75	440	-17.01%
2019/02/22	0	0.00	2	116.50	116.50	-2	438	-0.46%
2019/02/21	3	118.17	0	0.00	117.00	3	438	0.68%
2019/02/20	0	0.00	25	117.30	118.50	-25	433	-5.77%
2019/02/19	0	0.00	2	118.25	118.00	-2	428	-0.47%
2019/02/18	4	119.25	2	119.00	119.50	2	418	0.48%
2019/02/15	0	0.00	3	118.33	116.50	-3	412	-0.73%
2019/02/14	2	119.00	82	118.04	118.00	-80	402	-19.88%
2019/02/13	15	115.63	16	114.69	116.00	-1	388	-0.26%
2019/02/12	6	107.83	0	0.00	109.00	6	380	1.58%
2019/02/11	0	0.00	20	107.03	107.50	-20	378	-5.28%
2019/01/30	20	105.98	2	105.75	106.00	18	375	4.79%
2019/01/29	0	0.00	13	105.08	105.50	-13	373	-3.48%
2019/01/28	14	106.29	0	0.00	106.50	14	370	3.78%
2019/01/25	1	103.50	0	0.00	104.00	1	370	0.27%
2019/01/24	0	0.00	3	102.83	102.50	-3	376	-0.80%
2019/01/23	2	103.00	1	103.00	103.00	1	381	0.26%
2019/01/21	1	101.00	0	0.00	101.50	1	383	0.26%
2019/01/16	20	103.25	0	0.00	101.50	20	389	5.14%
2019/01/15	51	102.53	0	0.00	102.50	51	386	13.21%
2019/01/14	100	101.90	2	101.75	102.00	98	385	25.44%
2019/01/11	3	101.17	1	101.00	101.50	2	387	0.52%
2019/01/09	0	0.00	8	99.23	99.50	-8	400	-2.00%
2019/01/08	2	98.85	0	0.00	98.80	2	401	0.50%
2019/01/07	6	101.25	1	101.00	99.60	5	402	1.24%
2019/01/04	1	101.00	2	99.90	101.00	-1	407	-0.25%
2019/01/03	2	102.00	1	101.50	101.50	1	430	0.23%
2019/01/02	1	102.00	0	0.00	101.50	1	435	0.23%
2018/12/21	0	0.00	1	103.00	103.00	-1	478	-0.21%
2018/12/20	0	0.00	1	104.00	103.00	-1	477	-0.21%
2018/12/19	2	107.25	3	108.83	106.50	-1	475	-0.21%
2018/12/18	4	102.88	1	102.00	103.50	3	461	0.65%
2018/12/17	1	102.00	0	0.00	102.00	1	463	0.22%
2018/12/14	0	0.00	1	103.00	102.00	-1	471	-0.21%
2018/12/13	0	0.00	4	104.00	103.50	-4	475	-0.84%
2018/12/12	5	104.00	1	104.00	104.00	4	480	0.83%
2018/12/11	1	102.00	0	0.00	102.50	1	483	0.21%
2018/12/07	1	102.50	0	0.00	103.00	1	511	0.20%
2018/12/03	0	0.00	9	108.00	109.00	-9	609	-1.48%
2018/11/30	9	105.61	3	103.50	105.50	6	607	0.99%
2018/11/29	3	104.17	2	104.00	103.50	1	604	0.17%
2018/11/28	2	102.50	3	101.83	103.50	-1	605	-0.17%
2018/11/27	2	101.00	3	100.50	101.00	-1	613	-0.16%
2018/11/26	3	102.00	9	102.56	101.00	-6	621	-0.96%
2018/11/23	4	99.50	1	99.10	99.10	3	661	0.45%
2018/11/19	0	0.00	3	101.00	101.50	-3	768	-0.39%
2018/11/16	3	99.97	0	0.00	99.80	3	771	0.39%
2018/11/12	2	99.50	0	0.00	99.60	2	791	0.25%
2018/11/09	5	101.00	70	101.60	102.00	-65	792	-8.20%
2018/11/08	0	0.00	5	113.00	109.50	-5	765	-0.65%
2018/11/06	5	108.00	0	0.00	108.00	5	797	0.63%
2018/11/05	25	110.00	0	0.00	109.00	25	810	3.08%
2018/11/02	51	112.12	5	113.00	111.00	46	839	5.48%
2018/10/31	0	0.00	3	105.50	106.50	-3	861	-0.35%
2018/10/30	1	102.50	0	0.00	102.50	1	859	0.12%
2018/10/26	2	104.25	0	0.00	102.50	2	880	0.23%
2018/10/12	0	0.00	1	105.10	106.00	-1	908	-0.11%
2018/10/11	1	102.00	1	100.50	101.00	0	900	0.00%
2018/10/09	2	111.25	2	109.50	111.00	0	876	0.00%
2018/10/03	0	0.00	1	120.00	118.00	-1	859	-0.12%
2018/09/28	0	0.00	0.1	119.00	118.50	-0.1	902	-0.01%
2018/09/20	1	121.00	184	120.37	120.50	-183	930	-19.67%	大賣/鉅額交易
2018/09/19	0	0.00	16	122.00	121.00	-16	936	-1.71%
2018/09/14	1	122.50	0	0.00	123.00	1	941	0.11%
2018/09/13	127	116.82	0	0.00	116.50	127	935	13.58%	大買/鉅額交易
2018/09/12	77	117.02	4	116.25	117.00	73	929	7.85%
2018/09/11	0	0.00	57	123.47	122.50	-57	908	-6.27%
2018/09/07	5	132.00	2	132.50	131.00	3	889	0.34%
2018/08/31	0	0.00	3	140.83	142.00	-3	892	-0.34%
2018/08/30	5	141.50	2	141.50	140.50	3	935	0.32%
2018/08/29	2	150.25	164	149.87	150.50	-162	907	-17.84%	大賣/鉅額交易
2018/08/28	90	147.81	6	146.67	148.00	84	888	9.46%
2018/08/27	2	147.00	1	145.50	146.50	1	912	0.11%
2018/08/24	1	141.50	0	0.00	140.00	1	961	0.10%
2018/08/22	27	142.00	0	0.00	141.50	27	986	2.74%
2018/08/21	23	141.50	0	0.00	143.00	23	1,004	2.29%
2018/08/20	12	140.25	0	0.00	140.00	12	1,012	1.19%
2018/08/15	0	0.00	112	142.16	141.50	-112	1,070	-10.46%	大賣/鉅額交易
2018/08/14	2	144.00	0	0.00	144.00	2	1,086	0.18%
2018/08/13	2	146.00	2	145.50	142.00	0	1,112	0.00%
2018/08/10	14	150.43	3	150.00	148.00	11	1,110	0.99%
2018/08/09	3	151.33	1	150.50	151.00	2	1,134	0.18%
2018/08/08	1	150.50	1	148.50	150.00	0	1,167	0.00%
2018/08/07	3	148.67	3	148.00	148.00	0	1,182	0.00%
2018/08/03	2	144.50	0	0.00	145.50	2	1,234	0.16%
2018/08/02	56	144.32	7	145.50	144.00	49	1,267	3.87%
2018/08/01	3	143.00	0	0.00	143.00	3	1,329	0.23%
2018/07/31	4	140.63	10	141.50	142.50	-6	1,390	-0.43%
2018/07/30	0	0.00	4	140.50	140.00	-4	1,442	-0.28%
2018/07/27	15	143.33	8	142.38	144.00	7	1,481	0.47%
2018/07/26	4	142.00	4	141.75	140.50	0	1,503	0.00%
2018/07/25	2	139.50	4	138.63	140.00	-2	1,564	-0.13%
2018/07/24	3	138.00	0	0.00	139.50	3	1,597	0.19%
2018/07/23	3	140.00	3	137.33	137.00	0	1,599	0.00%
2018/07/20	1	142.50	8	141.56	141.50	-7	1,602	-0.44%
2018/07/19	7	143.93	2	144.00	142.50	5	1,605	0.31%
2018/07/18	5	142.60	0	0.00	142.00	5	1,613	0.31%
2018/07/17	0	0.00	1	143.00	142.50	-1	1,619	-0.06%
2018/07/13	4	142.00	6	141.50	142.50	-2	1,623	-0.12%
2018/07/12	2	139.00	0	0.00	141.00	2	1,622	0.12%
2018/07/11	0	0.00	1	136.50	136.50	-1	1,634	-0.06%
2018/07/10	1	137.50	0	0.00	136.50	1	1,641	0.06%
2018/07/09	0	0.00	4	135.88	135.50	-4	1,651	-0.24%
2018/07/06	2.1	140.50	0	0.00	141.50	2.1	1,655	0.13%
2018/07/05	0	0.00	2	140.00	137.50	-2	1,666	-0.12%
2018/07/04	0	0.00	3	141.67	140.50	-3	1,679	-0.18%
2018/07/03	3	143.83	7	144.07	141.50	-4	1,700	-0.24%
2018/07/02	5	145.40	4	144.50	144.50	1	1,706	0.06%
2018/06/29	15	141.43	11	141.95	143.00	4	1,711	0.23%
2018/06/28	2	140.50	3	139.17	138.50	-1	1,715	-0.06%
2018/06/27	2	144.50	3	144.00	142.00	-1	1,706	-0.06%
2018/06/26	12	144.25	2	143.00	144.50	10	1,704	0.59%
2018/06/25	2	146.25	2	146.00	145.50	0	1,703	0.00%
2018/06/22	3	145.00	7	144.07	145.50	-4	1,720	-0.23%
2018/06/21	6	147.58	1	145.00	148.00	5	1,719	0.29%
2018/06/20	32	144.23	1	144.00	143.00	31	1,729	1.79%
2018/06/19	40	144.78	1	145.50	145.00	39	1,745	2.23%
2018/06/15	2	148.50	0	0.00	147.50	2	1,743	0.11%
2018/06/14	0	0.00	1	150.00	145.50	-1	1,745	-0.06%
2018/06/13	40	151.25	0	0.00	150.50	40	1,737	2.30%
2018/06/12	79	151.01	0	0.00	151.00	79	1,742	4.53%
2018/06/11	4	152.63	1	151.00	152.00	3	1,735	0.17%
2018/06/08	1	153.00	1	152.00	153.50	0	1,734	0.00%
2018/06/07	4	154.13	7	153.29	151.00	-3	1,769	-0.17%
2018/06/06	2	158.75	0	0.00	158.00	2	1,731	0.12%
2018/06/05	3	158.83	6	159.58	157.50	-3	1,726	-0.17%
2018/06/04	4	162.13	6	162.25	163.00	-2	1,714	-0.12%
2018/06/01	9	160.67	3	158.00	161.00	6	1,698	0.35%
2018/05/31	2	152.50	0	0.00	151.50	2	1,631	0.12%
2018/05/30	3	151.00	0	0.00	151.00	3	1,618	0.19%
2018/05/28	3	156.50	1	155.50	154.00	2	1,585	0.13%
2018/05/25	1	157.50	3	155.17	156.00	-2	1,575	-0.13%
2018/05/24	3	155.17	5	155.10	156.00	-2	1,564	-0.13%
2018/05/23	0	0.00	1	153.00	149.50	-1	1,533	-0.07%
2018/05/22	1	153.50	14	155.86	154.50	-13	1,512	-0.86%
2018/05/21	11	155.82	0	0.00	155.50	11	1,507	0.73%
2018/05/18	3	154.33	4	154.75	154.00	-1	1,481	-0.07%
2018/05/17	0	0.00	8	156.56	158.00	-8	1,468	-0.54%
2018/05/16	2	153.00	3	156.67	156.00	-1	1,439	-0.07%
2018/05/15	2	151.00	1	152.00	151.50	1	1,411	0.07%
2018/05/14	4	150.88	3	149.00	153.50	1	1,418	0.07%
2018/05/11	1	151.50	1	148.00	148.00	0	1,385	0.00%
2018/05/10	8	147.94	10	149.10	149.50	-2	1,392	-0.14%
2018/05/09	5	145.70	24	144.54	148.50	-19	1,354	-1.40%
2018/05/08	29	143.33	39	143.01	140.00	-10	1,279	-0.78%
2018/05/07	29	142.83	106	141.77	144.50	-77	1,219	-6.31%	大賣/
2018/05/04	24	138.29	27	135.63	140.50	-3	1,175	-0.26%
2018/05/03	15	138.37	148	136.57	137.00	-133	1,130	-11.76%	大賣/鉅額交易
2018/05/02	42	135.81	21	135.57	136.00	21	1,101	1.91%
2018/04/30	39	131.21	5	130.50	132.00	34	1,039	3.27%
2018/04/27	0	0.00	42	124.98	126.50	-42	1,011	-4.15%
2018/04/26	20	128.55	1	125.00	125.00	19	1,010	1.88%
2018/04/25	17	126.06	1	124.00	126.00	16	1,005	1.59%
2018/04/24	7	123.86	6	125.50	126.00	1	1,002	0.10%
2018/04/20	25	128.90	2	128.00	128.00	23	997	2.31%
2018/04/19	2	129.50	0	0.00	129.50	2	993	0.20%
2018/04/18	3	128.67	2	127.50	128.50	1	996	0.10%
2018/04/17	3	130.00	0	0.00	128.00	3	1,007	0.30%
2018/04/13	1	133.00	0	0.00	132.00	1	1,016	0.10%
2018/04/12	3	132.00	0	0.00	132.00	3	1,064	0.28%
2018/04/11	1	131.00	0	0.00	129.00	1	1,040	0.10%
2018/04/09	9	130.11	1	127.00	130.50	8	1,059	0.76%
2018/03/31	6	128.00	0	0.00	129.00	6	1,030	0.58%
2018/03/30	2	125.00	1	125.00	124.00	1	1,020	0.10%
2018/03/29	3	125.00	1	124.50	125.00	2	1,034	0.19%
2018/03/28	0	0.00	12	122.96	123.00	-12	1,036	-1.16%
2018/03/27	20	124.38	1	125.00	125.00	19	1,036	1.83%
2018/03/26	6	120.67	0	0.00	121.50	6	1,025	0.59%
2018/03/23	1	121.00	49	119.38	120.00	-48	1,027	-4.67%
2018/03/22	36	125.40	3	125.17	123.50	33	1,016	3.25%
2018/03/21	1	127.00	0	0.00	127.50	1	998	0.10%
2018/03/20	0	0.00	6	126.00	127.00	-6	999	-0.60%
2018/03/19	1	129.50	0	0.00	127.00	1	1,002	0.10%
2018/03/16	0	0.00	5	127.80	128.00	-5	1,002	-0.50%
2018/03/15	5	129.30	0	0.00	130.00	5	1,006	0.50%
2018/03/14	3	129.17	2	129.00	130.00	1	1,024	0.10%
2018/03/13	8	129.06	1	130.00	131.00	7	1,033	0.68%
2018/03/12	3	126.33	0	0.00	126.00	3	1,014	0.30%
2018/03/07	14	123.64	0	0.00	124.50	14	1,053	1.33%
2018/03/06	7	120.00	0	0.00	120.50	7	1,056	0.66%
2018/02/23	4	120.00	0	0.00	119.00	4	1,184	0.34%
2018/02/22	0	0.00	1	118.00	118.00	-1	1,238	-0.08%
2018/02/21	11	119.27	10	119.50	120.00	1	1,258	0.08%
2018/02/12	0	0.00	1	116.00	115.00	-1	1,285	-0.08%
2018/02/09	0	0.00	11	113.00	115.50	-11	1,324	-0.83%
2018/02/08	0	0.00	10	118.25	118.00	-10	1,402	-0.71%
2018/02/07	24	119.02	8	118.19	117.00	16	1,568	1.02%
2018/02/06	12	115.79	26	113.85	112.50	-14	1,581	-0.88%
2018/02/05	10	121.75	21	119.57	121.50	-11	1,593	-0.69%
2018/02/02	21	124.31	2	123.75	124.00	19	1,641	1.16%
2018/01/31	1	119.00	0	0.00	120.50	1	1,752	0.06%
2018/01/30	2	119.00	0	0.00	119.50	2	1,826	0.11%
2018/01/29	4	122.50	0	0.00	121.50	4	1,843	0.22%
2018/01/26	0	0.00	5	118.50	118.50	-5	1,858	-0.27%
2018/01/23	0	0.00	46	120.74	120.50	-46	1,914	-2.40%
2018/01/22	0	0.00	2	121.75	122.00	-2	1,915	-0.10%
2018/01/19	3	123.00	0	0.00	120.50	3	1,921	0.16%
2018/01/16	12	120.92	0	0.00	121.00	12	1,942	0.62%
2018/01/12	5	117.50	0	0.00	117.50	5	1,962	0.25%
2018/01/11	2	117.50	3	114.50	118.50	-1	1,961	-0.05%
2018/01/10	0	0.00	4	115.00	115.00	-4	1,954	-0.20%
2018/01/09	1	119.00	17	116.76	116.50	-16	1,946	-0.82%
2018/01/08	7	121.71	102	120.85	119.00	-95	1,928	-4.93%	大賣/
2018/01/05	25	128.90	4	128.00	129.00	21	1,869	1.12%
2018/01/04	44	129.25	1	128.50	129.50	43	1,867	2.30%
2018/01/03	48	128.82	2	129.75	130.50	46	1,864	2.47%
2018/01/02	11	123.95	0	0.00	124.00	11	1,824	0.60%