京鼎 (3413)-兆豐-新竹券商分點個股進出

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
308.0
漲跌
▼9.0
漲幅
-2.84%
成交量
1,633張
產業
上市半導體類股
545人加入追蹤

立即追蹤
本地時間:14:30

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

京鼎 (3413)籌碼相關－兆豐-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0.1	308.17	0	0.00	308.00	0.1	1,766	0.00%
2024/06/13	0	0.00	2.1	315.73	317.00	-2.1	1,803	-0.12%
2024/06/12	0.2	312.00	0.2	311.00	312.00	0	1,885	0.00%
2024/06/11	0.5	308.00	0	0.00	308.00	0.5	1,952	0.03%
2024/06/07	0.4	302.88	0	0.00	306.50	0.4	1,967	0.02%
2024/06/06	1	313.00	3	308.83	303.50	-2	1,973	-0.10%
2024/06/04	0	0.00	0.1	305.50	304.00	-0.1	2,031	0.00%
2024/05/31	0.3	297.32	0.1	296.00	294.50	0.3	2,063	0.01%
2024/05/30	1	302.50	0.7	301.00	298.50	0.3	2,069	0.01%
2024/05/29	0.1	302.50	0	0.00	300.50	0.1	2,121	0.00%
2024/05/28	2.1	304.35	0	0.00	303.50	2.1	2,146	0.10%
2024/05/23	0	0.00	1	299.50	304.00	-1	2,196	-0.05%
2024/05/22	0	0.00	1	297.50	299.00	-1	2,238	-0.04%
2024/05/20	2	318.50	2	314.00	304.50	0	2,271	0.00%
2024/05/17	1.1	306.65	0	0.00	307.00	1.1	2,248	0.05%
2024/05/16	1	315.00	0.1	316.50	313.00	0.9	2,253	0.04%
2024/05/15	0	0.00	0	305.50	304.50	0	2,303	0.00%
2024/05/14	0.1	303.48	1	303.50	304.50	-0.9	2,320	-0.04%
2024/05/09	0.1	306.77	0	0.00	311.50	0.1	2,298	0.00%
2024/05/08	0.1	317.00	0.1	318.50	318.50	0	2,280	0.00%
2024/05/07	2	317.25	1.7	316.15	319.50	0.3	2,270	0.01%
2024/05/03	0	0.00	0.1	299.68	297.50	-0.1	2,208	0.00%
2024/05/02	0.1	295.00	0	0.00	291.00	0.1	2,202	0.00%
2024/04/30	0	0.00	0.1	302.50	302.00	-0.1	2,195	0.00%
2024/04/29	0	0.00	0	293.50	294.50	0	2,179	0.00%
2024/04/25	0	288.00	0	0.00	288.00	0	2,211	0.00%
2024/04/22	0.1	283.00	0.3	283.00	279.00	-0.2	2,204	-0.01%
2024/04/18	0.2	296.17	0	0.00	294.00	0.2	2,134	0.01%
2024/04/17	0	0.00	0.1	305.50	308.50	-0.1	2,098	0.00%
2024/04/16	0.1	300.00	0.1	294.50	295.50	0	2,086	0.00%
2024/04/15	0	0.00	5.3	303.10	305.00	-5.3	2,079	-0.25%
2024/04/11	0	297.00	0	0.00	296.00	0	2,027	0.00%
2024/04/10	0	0.00	0.5	302.50	298.50	-0.5	2,012	-0.02%
2024/04/09	0.2	300.83	3	297.67	297.00	-2.9	2,000	-0.14%
2024/04/03	1.7	308.19	0	0.00	308.00	1.7	1,998	0.09%
2024/04/02	2.4	316.02	1.5	313.33	314.00	0.8	1,973	0.04%
2024/04/01	1	304.50	0	0.00	304.00	1	1,937	0.05%
2024/03/29	0.1	297.00	0	0.00	297.00	0.1	1,912	0.01%
2024/03/28	2.4	303.56	0	0.00	299.50	2.4	1,878	0.13%
2024/03/27	0	0.00	0.2	311.00	307.50	-0.2	1,846	-0.01%
2024/03/26	1	300.00	0	0.00	299.50	1	1,797	0.06%
2024/03/25	1.1	298.40	2.1	297.83	297.50	-1	1,728	-0.06%
2024/03/22	1	294.00	1	294.00	297.50	0	1,707	0.00%
2024/03/21	0.2	291.00	12	292.88	294.00	-11.8	1,676	-0.71%
2024/03/20	0	0.00	1.7	291.88	290.00	-1.7	1,628	-0.10%
2024/03/19	13	281.19	3.2	283.38	291.50	9.8	1,580	0.62%
2024/03/18	2.2	269.55	0	0.00	273.50	2.2	1,484	0.15%
2024/03/15	0	0.00	6.2	265.34	270.00	-6.2	1,435	-0.43%
2024/03/14	4	260.38	4.1	261.15	263.00	-0.1	1,324	-0.01%
2024/03/13	1.2	253.88	0.2	247.00	246.50	1	1,239	0.08%
2024/03/12	1	245.00	0	0.00	248.50	1	1,206	0.08%
2024/03/11	0	0.00	3	252.00	244.00	-3	1,186	-0.25%
2024/03/08	0.2	250.00	0	255.50	248.00	0.2	1,161	0.01%
2024/03/07	0.1	254.00	1	257.00	253.50	-1	1,113	-0.09%
2024/03/06	0	0.00	1	256.00	255.00	-1	1,078	-0.09%
2024/03/05	0.1	251.50	0	0.00	252.50	0.1	1,055	0.01%
2024/03/04	1	253.50	2.1	252.93	257.00	-1.1	1,030	-0.11%
2024/02/29	1.2	240.20	0	0.00	240.00	1.2	946	0.12%
2024/02/27	0.2	245.50	0	0.00	244.00	0.2	924	0.02%
2024/02/26	1.1	257.05	2.2	251.64	248.50	-1.1	904	-0.13%
2024/02/23	1	250.00	4	251.50	250.00	-3	848	-0.36%
2024/02/22	1	235.92	7.1	242.13	245.00	-6.1	789	-0.77%
2024/02/21	0.2	230.00	0	0.00	230.00	0.2	734	0.03%
2024/02/20	0	0.00	3	235.50	231.00	-3	726	-0.41%
2024/02/19	0.4	232.30	0	0.00	231.00	0.4	713	0.06%
2024/02/16	2	236.75	4.2	237.12	233.50	-2.2	695	-0.32%
2024/01/25	1	216.50	1.1	218.05	217.50	-0.1	568	-0.01%
2024/01/24	0	0.00	1.1	215.45	213.00	-1.1	552	-0.20%
2024/01/23	0	0.00	0.1	213.00	215.00	-0.1	546	-0.02%
2024/01/22	5	216.00	0	0.00	211.00	5	533	0.94%
2024/01/18	0.1	204.00	0	0.00	203.50	0.1	493	0.02%
2024/01/16	0	0.00	1.1	211.00	210.00	-1.1	472	-0.22%
2024/01/02	0.1	209.00	0	0.00	210.50	0.1	426	0.01%
2023/12/28	1	206.50	0.1	207.50	206.00	0.9	380	0.24%
2023/12/19	0	0.00	0.3	201.00	201.00	-0.3	351	-0.09%
2023/12/15	0	0.00	3	203.00	203.00	-3	345	-0.87%
2023/12/14	1	205.50	1.1	206.00	205.50	-0.1	334	-0.03%
2023/12/13	1	201.00	0	0.00	201.50	1	309	0.32%
2023/12/12	0	0.00	3	199.17	198.00	-3	303	-0.99%
2023/12/01	0	0.00	2	198.25	198.00	-2	315	-0.63%
2023/11/28	0	0.00	0	199.00	199.00	0	330	-0.01%
2023/11/27	0.3	195.50	0.1	198.38	195.50	0.2	326	0.05%
2023/11/24	0.2	198.00	0.1	198.50	197.50	0.1	323	0.03%
2023/11/23	1.1	196.14	0	0.00	198.50	1.1	321	0.34%
2023/11/21	0.1	194.50	1.2	198.33	197.50	-1.1	324	-0.34%
2023/11/20	0.1	193.00	4	193.00	194.00	-3.9	314	-1.24%
2023/11/15	1	194.00	0.2	192.50	192.50	0.8	316	0.25%
2023/11/14	0	191.50	5	192.40	192.00	-5	321	-1.56%
2023/11/13	0	190.00	0	0.00	188.00	0	316	0.00%
2023/11/07	0	0.00	0	187.50	186.00	0	333	-0.01%
2023/11/06	0	0.00	2	188.00	187.50	-2	347	-0.58%
2023/11/02	0	185.50	0	0.00	184.00	0	363	0.01%
2023/10/31	0	184.00	0	0.00	182.50	0	366	0.00%
2023/10/26	0	185.00	0	0.00	184.00	0	381	0.00%
2023/10/24	1	185.00	0	0.00	185.50	1	396	0.25%
2023/10/18	0	188.00	0	0.00	186.50	0	398	0.00%
2023/10/17	1	192.00	0	0.00	190.50	1	393	0.25%
2023/10/13	0	0.00	0.2	191.50	191.50	-0.2	394	-0.06%
2023/10/12	0	0.00	2	191.24	191.00	-2	395	-0.52%
2023/10/11	0	0.00	0.1	190.00	190.00	-0.1	394	-0.01%
2023/10/06	0	0.00	7.1	189.07	190.00	-7.1	390	-1.81%
2023/09/26	0	187.00	0	0.00	186.00	0	433	0.00%
2023/09/22	1	183.50	0	0.00	185.00	1	481	0.21%
2023/09/21	0	185.25	0	0.00	184.00	0	494	0.01%
2023/09/20	0	187.00	0	0.00	187.50	0	499	0.00%
2023/09/19	0	187.38	0	0.00	187.00	0	509	0.01%
2023/09/18	0	187.75	1	187.00	187.00	-1	515	-0.19%
2023/09/11	0.1	187.50	0	0.00	185.50	0.1	569	0.02%
2023/09/08	0.1	189.00	1.2	188.18	189.50	-1.1	587	-0.19%
2023/09/07	0	186.00	0	0.00	186.50	0	598	0.00%
2023/09/01	0.1	183.00	2.1	187.00	186.00	-2	628	-0.31%
2023/08/28	0.2	180.17	0	0.00	179.50	0.2	621	0.02%
2023/08/22	0	0.00	0.1	181.00	181.00	-0.1	633	-0.01%
2023/08/17	0.1	175.50	0	0.00	175.50	0.1	618	0.01%
2023/08/14	1.2	173.29	0	0.00	173.50	1.2	613	0.19%
2023/08/09	1	176.05	0	0.00	176.50	1	589	0.18%
2023/08/08	1.1	179.03	0	0.00	178.50	1.1	582	0.18%
2023/08/02	1.3	180.79	0	0.00	182.00	1.3	580	0.22%
2023/08/01	1	183.00	0	0.00	183.50	1	580	0.17%
2023/07/28	0	0.00	1	190.50	188.00	-1	569	-0.18%
2023/07/27	0	0.00	2	182.50	183.50	-2	556	-0.36%
2023/07/26	2	181.50	0	0.00	182.00	2	554	0.36%
2023/07/25	1	182.00	0	0.00	181.50	1	556	0.18%
2023/07/24	1	180.50	0	0.00	181.00	1	555	0.18%
2023/07/21	2	182.00	0	0.00	181.50	2	557	0.36%
2023/07/20	0.2	185.00	0	0.00	183.50	0.2	561	0.04%
2023/07/17	1	185.50	0	0.00	185.50	1	563	0.18%
2023/07/14	2	186.75	0	0.00	186.50	2	566	0.35%
2023/07/12	0	0.00	20	183.00	184.00	-20	568	-3.52%
2023/07/11	2	182.25	0	0.00	184.50	2	565	0.35%
2023/07/10	2	183.25	0	0.00	181.00	2	565	0.35%
2023/07/07	0.1	183.50	0	0.00	183.50	0.1	558	0.01%
2023/07/06	1.1	185.00	106.1	184.64	185.50	-105	555	-18.92%	大賣/鉅額交易
2023/07/03	1	191.00	0	0.00	191.00	1	532	0.19%
2023/06/30	12	202.04	1	202.00	202.00	11	508	2.16%
2023/06/29	96	203.34	1	203.00	202.50	95	486	19.54%
2023/06/28	1	202.00	1.2	202.17	202.00	-0.2	474	-0.04%
2023/06/27	0	0.00	5	202.80	201.00	-5	468	-1.07%
2023/06/26	3	205.33	0.3	206.00	204.50	2.8	459	0.60%
2023/06/21	0.1	205.00	1	207.50	207.50	-0.9	461	-0.20%
2023/06/20	3	204.00	0.1	205.00	204.00	2.9	445	0.65%
2023/06/19	1	202.50	0	0.00	203.50	1	446	0.22%
2023/06/16	1	203.00	0	0.00	202.50	1	442	0.23%
2023/06/15	0	0.00	0.1	205.00	205.00	-0.1	433	-0.01%
2023/06/14	2	204.75	0	206.50	205.00	2	423	0.46%
2023/06/13	1	203.00	0	203.50	202.50	1	408	0.24%
2023/06/12	0	0.00	1.1	202.47	201.00	-1.1	388	-0.27%
2023/06/09	2	196.50	0	0.00	196.50	2	359	0.56%
2023/06/08	1	197.00	0	0.00	195.50	1	361	0.28%
2023/05/31	0	0.00	1	197.00	196.00	-1	430	-0.23%
2023/05/26	0	0.00	1	192.00	190.50	-1	438	-0.23%
2023/05/19	0	0.00	1	188.00	187.50	-1	438	-0.23%
2023/05/10	1	187.50	0	0.00	188.00	1	472	0.21%
2023/05/09	1	188.50	0	0.00	190.00	1	474	0.21%
2023/04/25	1.2	185.21	0	0.00	185.00	1.2	500	0.24%
2023/04/24	1	188.00	0	0.00	188.00	1	493	0.20%
2023/04/21	1	189.50	0	0.00	190.00	1	491	0.20%
2023/04/20	1	191.00	0	0.00	190.50	1	489	0.20%
2023/04/19	1.1	191.52	1	191.00	191.00	0.1	491	0.01%
2023/04/18	1	194.00	0	0.00	194.00	1	489	0.20%
2023/04/17	1	197.00	0	0.00	196.00	1	488	0.20%
2023/04/12	1	199.00	0	0.00	198.50	1	486	0.21%
2023/03/27	0	0.00	1	198.00	198.50	-1	504	-0.20%
2023/03/24	0	0.00	1	201.50	201.00	-1	510	-0.20%
2023/03/23	0	0.00	1	197.50	198.00	-1	503	-0.20%
2023/03/20	1	193.00	0	0.00	195.50	1	508	0.20%
2023/03/14	1	191.00	0	0.00	192.50	1	513	0.19%
2023/03/13	1.2	192.33	0	0.00	194.00	1.2	521	0.22%
2023/03/10	0.2	194.23	0	0.00	194.00	0.2	523	0.04%
2023/03/09	0.1	198.50	0	0.00	196.50	0.1	518	0.02%
2023/03/08	2	199.50	0	0.00	200.00	2	504	0.40%
2023/03/07	2	203.00	0	0.00	202.50	2	493	0.41%
2023/03/02	0	0.00	1	207.00	205.00	-1	460	-0.22%
2023/02/24	0	0.00	1	208.00	207.50	-1	447	-0.22%
2023/02/16	0.1	202.00	1	204.00	203.50	-0.9	487	-0.19%
2023/02/08	1	200.00	0	0.00	202.50	1	566	0.18%
2023/02/07	2	198.00	0	0.00	198.50	2	552	0.36%
2023/02/03	0	0.00	1	194.50	195.00	-1	556	-0.18%
2023/02/02	0	0.00	1	197.50	197.00	-1	551	-0.18%
2023/02/01	0	0.00	60	194.58	195.00	-60	545	-10.99%
2023/01/31	0	0.00	1	191.50	192.50	-1	542	-0.18%
2023/01/30	61	190.51	0	0.00	190.00	61	542	11.24%
2023/01/13	1	185.50	0	0.00	185.00	1	566	0.18%
2023/01/10	0	0.00	4	187.88	188.00	-4	582	-0.69%
2023/01/06	0	0.00	0.5	185.50	185.50	-0.5	593	-0.08%
2023/01/05	1	185.50	0	0.00	183.50	1	600	0.17%
2023/01/04	0	0.00	1	181.50	181.50	-1	613	-0.16%
2022/12/28	3.5	179.07	0	0.00	178.00	3.5	628	0.56%
2022/12/16	0	188.50	0	0.00	186.50	0	654	0.01%
2022/12/07	1	193.00	0.1	193.00	192.00	0.9	700	0.13%
2022/12/05	0.1	199.00	1	197.50	198.50	-0.9	747	-0.12%
2022/12/02	1	196.50	0	0.00	196.50	1	742	0.13%
2022/12/01	0	0.00	1	194.50	193.50	-1	736	-0.14%
2022/11/24	0	0.00	0.3	192.00	192.00	-0.3	725	-0.05%
2022/11/23	0	0.00	0.2	190.50	189.50	-0.2	719	-0.02%
2022/11/22	0	0.00	2	189.00	189.50	-2	719	-0.28%
2022/11/21	2	189.75	0	0.00	188.50	2	717	0.28%
2022/11/17	3	188.83	3.5	187.03	189.00	-0.5	708	-0.07%
2022/11/15	0	0.00	1	190.00	189.50	-1	702	-0.14%
2022/11/09	12	181.21	315	179.81	182.00	-303	639	-47.39%	大賣/鉅額交易
2022/11/08	112	178.07	14	178.71	176.00	98	602	16.28%	大買/
2022/11/07	52	176.04	8	177.00	177.00	44	599	7.34%
2022/11/04	55	176.27	10	175.60	177.00	45	595	7.56%
2022/11/03	10	171.70	0	0.00	172.00	10	590	1.69%
2022/11/02	55	172.40	30	171.50	173.00	25	589	4.24%
2022/11/01	44	169.50	0	0.00	170.00	44	582	7.55%
2022/10/27	40.2	167.29	0	0.00	168.00	40.2	570	7.05%
2022/10/26	0	0.00	1	163.50	164.50	-1	566	-0.18%
2022/10/25	0.2	163.00	1	161.00	162.50	-0.9	562	-0.15%
2022/10/21	1.1	172.06	0	0.00	170.50	1.1	545	0.21%
2022/10/17	0.1	167.00	0	0.00	171.50	0.1	525	0.02%
2022/10/13	1	167.00	11	170.36	166.00	-10	521	-1.92%
2022/10/11	1	182.00	0	0.00	180.00	1	503	0.20%
2022/10/06	1	191.50	0	0.00	193.50	1	508	0.20%
2022/10/03	1.3	180.73	0	0.00	183.50	1.3	502	0.26%
2022/09/30	0.2	183.37	0	0.00	184.50	0.2	506	0.04%
2022/09/28	2	184.00	0	0.00	184.00	2	497	0.40%
2022/09/26	1	194.00	0	0.00	194.00	1	487	0.20%
2022/09/16	2	209.50	0	0.00	207.00	2	487	0.41%
2022/09/15	4	215.00	5	219.90	213.50	-1	483	-0.21%
2022/09/14	5	215.40	0	0.00	216.50	5	469	1.06%
2022/09/13	3	219.00	124	212.64	219.00	-121	452	-26.74%	大賣/鉅額交易
2022/09/12	0	0.00	22	204.73	205.00	-22	406	-5.41%
2022/09/08	39	197.71	4	200.00	202.50	35	406	8.61%
2022/09/01	2	203.19	0	0.00	200.00	2	419	0.47%
2022/08/31	0.1	203.75	3	206.67	205.00	-2.9	414	-0.70%
2022/08/25	0	207.00	0	0.00	207.50	0	405	0.01%
2022/08/23	0	0.00	1	206.00	205.50	-1	410	-0.24%
2022/08/22	1	205.50	0	0.00	205.00	1	416	0.24%
2022/08/19	0	207.50	4	209.63	210.00	-4	412	-0.97%
2022/08/18	0	0.00	1	203.50	205.00	-1	402	-0.25%
2022/08/15	21	205.36	0	0.00	206.50	21	397	5.29%
2022/08/12	45	206.90	1	206.50	207.00	44	392	11.21%
2022/08/10	0	0.00	0.3	199.00	200.00	-0.3	387	-0.08%
2022/08/05	0	0.00	1	193.00	194.00	-1	397	-0.25%
2022/08/04	0.1	189.00	0	0.00	190.00	0.1	407	0.02%
2022/08/03	0.1	190.50	0	0.00	189.00	0.1	413	0.02%
2022/07/28	1	193.50	0	0.00	193.50	1	439	0.23%
2022/07/26	1.1	193.41	0	0.00	191.50	1.1	432	0.25%
2022/07/20	0	0.00	2	193.00	193.50	-2	442	-0.45%
2022/07/19	0.2	190.69	0	0.00	192.50	0.2	449	0.04%
2022/07/15	0.1	186.00	0	0.00	189.00	0.1	454	0.02%
2022/07/12	0.1	171.00	0	0.00	173.00	0.1	446	0.02%
2022/07/08	0.1	176.00	0	0.00	178.00	0.1	477	0.01%
2022/07/01	1	176.50	1	172.00	172.00	0	619	0.00%
2022/06/29	2	182.50	0	0.00	183.50	2	617	0.32%
2022/06/28	0	185.50	0	0.00	185.50	0	618	0.00%
2022/06/27	0.2	190.50	0	0.00	192.50	0.2	621	0.03%
2022/06/24	0.1	188.00	0	0.00	186.50	0.1	624	0.02%
2022/06/22	1.1	190.91	0	0.00	191.00	1.1	630	0.17%
2022/06/20	5.1	191.51	1	191.00	190.00	4.1	648	0.63%
2022/06/14	4	207.75	0	0.00	210.00	4	701	0.57%
2022/06/13	2	211.50	0	0.00	210.50	2	700	0.29%
2022/06/09	0	0.00	1	220.00	220.00	-1	711	-0.14%
2022/06/07	0.2	222.00	0	0.00	220.00	0.2	733	0.03%
2022/06/02	1	223.00	74	223.13	222.50	-73	773	-9.44%
2022/06/01	48	221.35	0	0.00	222.00	48	793	6.05%
2022/05/31	10	221.50	18	219.17	222.50	-8	795	-1.01%
2022/05/30	0	0.00	50	218.50	218.00	-50	797	-6.27%
2022/05/26	0	0.00	1	211.50	210.00	-1	811	-0.12%
2022/05/20	0	0.00	1	216.00	216.00	-1	853	-0.12%
2022/05/17	21	216.98	1	216.00	217.00	20	885	2.26%
2022/05/16	16	214.50	0	0.00	214.50	16	899	1.78%
2022/05/13	0	0.00	2	214.00	212.50	-2	900	-0.22%
2022/05/12	0	0.00	12	214.67	210.50	-12	910	-1.32%
2022/05/11	1	206.00	2	211.50	212.00	-1	907	-0.11%
2022/05/10	0.1	201.00	0	0.00	206.00	0.1	911	0.01%
2022/05/09	3	208.00	1	206.00	206.00	2	909	0.22%
2022/05/05	34	218.03	0	0.00	216.00	34	917	3.71%
2022/05/04	10	213.00	0	0.00	214.00	10	931	1.07%
2022/04/29	39	217.50	0	0.00	215.50	39	990	3.94%
2022/04/28	1	212.50	0	0.00	214.00	1	1,036	0.10%
2022/04/27	1.1	209.64	2	212.75	215.00	-1	1,086	-0.09%
2022/04/26	0	0.00	9	216.72	219.00	-9	1,198	-0.75%
2022/04/25	1	216.00	4	220.00	219.00	-3	1,312	-0.23%
2022/04/22	0.1	224.50	0	0.00	225.00	0.1	1,465	0.00%
2022/04/20	0	0.00	1	232.50	230.00	-1	1,573	-0.06%
2022/04/19	0	0.00	1	229.00	229.00	-1	1,642	-0.06%
2022/04/15	1	225.00	0.3	225.00	225.00	0.7	1,668	0.04%
2022/04/14	13	229.77	1	229.50	230.50	12	1,712	0.70%
2022/04/13	2	225.00	0	0.00	227.00	2	1,719	0.12%
2022/04/12	4	233.63	11	237.41	234.50	-7	1,729	-0.40%
2022/04/11	3	226.00	0	0.00	221.50	3	1,688	0.18%
2022/04/07	2.1	225.57	0	0.00	225.00	2.1	1,771	0.12%
2022/04/06	1	232.00	1	233.00	233.00	0	1,826	0.00%
2022/04/01	3	234.50	0	0.00	234.00	3	1,858	0.16%
2022/03/31	0	0.00	1	234.00	234.00	-1	1,880	-0.05%
2022/03/29	3.3	237.61	0	0.00	236.50	3.3	1,922	0.17%
2022/03/28	2	232.50	0	0.00	234.00	2	1,923	0.10%
2022/03/25	1	238.00	2	238.50	237.00	-1	1,952	-0.05%
2022/03/24	0	0.00	2	235.25	237.00	-2	1,944	-0.10%
2022/03/23	7	235.21	20	236.05	235.00	-13	1,945	-0.67%
2022/03/22	15	230.50	16	233.03	234.50	-1	1,936	-0.05%
2022/03/21	20	229.50	20	228.25	230.00	0	1,924	0.00%
2022/03/18	0	0.00	1	222.00	229.00	-1	1,925	-0.05%
2022/03/17	0	0.00	1.1	222.86	222.50	-1.1	1,918	-0.06%
2022/03/16	1	211.50	1	211.00	212.00	0	1,916	0.00%
2022/03/15	1.1	208.05	0	0.00	207.00	1.1	1,932	0.06%
2022/03/14	1	213.00	0	0.00	214.50	1	1,996	0.05%
2022/03/11	1	213.50	2	212.50	212.50	-1	1,999	-0.05%
2022/03/10	26	213.12	26	212.63	212.50	0	2,013	0.00%
2022/03/09	16.5	203.25	15	206.30	207.00	1.5	2,042	0.07%
2022/03/08	5.3	199.12	2	200.50	198.50	3.3	2,050	0.16%
2022/03/07	4	203.13	10	207.75	203.00	-6	2,047	-0.29%
2022/03/03	4	219.00	4	219.00	219.00	0	2,053	0.00%
2022/03/02	1.1	215.18	0	0.00	216.00	1.1	2,052	0.05%
2022/03/01	1	216.50	36	217.13	219.00	-35	2,044	-1.71%
2022/02/25	35	214.79	1	210.50	215.50	34	2,037	1.67%
2022/02/21	1	221.00	0	0.00	221.00	1	2,025	0.05%
2022/02/18	0	0.00	1	222.00	222.50	-1	2,033	-0.05%
2022/02/17	0.4	226.00	0	0.00	225.00	0.4	2,072	0.02%
2022/02/14	0	0.00	1	219.00	219.00	-1	2,124	-0.05%
2022/02/11	1.3	226.23	0	0.00	225.00	1.3	2,119	0.06%
2022/02/10	3	229.17	1	227.00	228.50	2	2,124	0.09%
2022/02/09	1	227.50	0	0.00	230.50	1	2,118	0.05%
2022/02/07	3	225.83	6.1	229.12	230.00	-3.1	2,144	-0.15%
2022/01/26	5.4	223.76	0	0.00	222.00	5.4	2,140	0.25%
2022/01/25	2	225.75	116	227.40	223.00	-114	2,131	-5.35%	大賣/鉅額交易
2022/01/24	2	230.00	3	231.00	231.50	-1	2,112	-0.05%
2022/01/21	4	237.50	1	237.50	235.00	3	2,090	0.14%
2022/01/20	5	240.60	3	244.00	245.50	2	2,041	0.10%
2022/01/19	143.3	246.11	9	248.50	246.50	134.3	1,993	6.74%	大買/鉅額交易
2022/01/18	8.4	259.64	16	262.69	264.50	-7.6	1,881	-0.40%
2022/01/17	105	249.50	123.4	261.41	259.00	-18.4	1,769	-1.04%	大買/大賣/
2022/01/14	0.2	237.00	0	0.00	242.00	0.2	1,607	0.01%
2022/01/13	14.2	248.53	2	243.75	245.00	12.2	1,564	0.78%
2022/01/12	1	249.00	7	253.14	255.00	-6	1,496	-0.40%
2022/01/07	2	247.50	20	245.45	240.50	-18	1,401	-1.28%
2022/01/05	184	244.84	232.1	249.36	247.50	-48.1	1,324	-3.63%	大買/大賣/
2022/01/04	1	243.00	1	241.00	241.00	0	1,262	0.00%
2022/01/03	5.1	245.61	3	241.67	241.50	2.1	1,247	0.17%
2021/12/30	61.1	256.75	0	0.00	255.00	61.1	1,194	5.11%
2021/12/29	68	259.85	23	259.72	258.00	45	1,153	3.90%
2021/12/28	0	0.00	30	250.03	252.50	-30	1,091	-2.75%
2021/12/27	75	247.67	101	243.11	248.50	-26	1,063	-2.45%	大賣/
2021/12/24	53	243.34	0	0.00	243.00	53	1,043	5.08%
2021/12/23	174	237.94	3	238.17	243.00	171	1,038	16.46%	大買/鉅額交易
2021/12/22	2	235.50	0	0.00	234.00	2	1,008	0.20%
2021/12/21	0	0.00	2	239.00	232.50	-2	1,010	-0.20%
2021/12/20	0	0.00	1	232.50	230.50	-1	982	-0.10%
2021/12/17	2	232.25	0	0.00	229.50	2	995	0.20%
2021/12/16	1	237.00	0	0.00	232.50	1	993	0.10%
2021/12/14	2	229.00	1	230.00	230.50	1	994	0.10%
2021/12/13	1	234.00	0	0.00	234.00	1	981	0.10%
2021/12/10	1	236.50	2	238.75	240.00	-1	969	-0.10%
2021/12/09	1	240.50	1	239.00	238.00	0	953	0.00%
2021/12/08	6	241.75	6	241.25	242.00	0	934	0.00%
2021/12/06	0	0.00	3	235.00	235.50	-3	854	-0.35%
2021/12/03	2	232.50	5	233.40	234.00	-3	833	-0.36%
2021/12/02	1	224.50	3.7	227.36	225.00	-2.7	797	-0.33%
2021/12/01	0	0.00	6	229.67	229.50	-6	781	-0.77%
2021/11/30	2	224.00	1	223.00	224.00	1	758	0.13%
2021/11/26	0.2	213.50	0	0.00	213.00	0.2	737	0.03%
2021/11/25	0	0.00	3	217.83	218.00	-3	732	-0.41%
2021/11/24	0	0.00	3	215.50	215.00	-3	727	-0.41%
2021/11/23	1	214.00	0	215.50	214.50	1	728	0.13%
2021/11/19	2	217.25	0	0.00	217.50	2	730	0.27%
2021/11/18	2	224.00	4	219.38	221.00	-2	731	-0.27%
2021/11/17	1	223.50	2	225.25	224.00	-1	729	-0.14%
2021/11/16	2	234.75	1	235.00	226.00	1	720	0.14%
2021/11/15	0	0.00	0.1	229.00	230.00	-0.1	688	-0.01%
2021/11/12	0.1	226.00	2.2	226.70	226.00	-2.1	673	-0.30%
2021/11/11	4	222.75	6.1	224.50	224.00	-2.1	657	-0.31%
2021/11/09	1	216.50	0	0.00	213.50	1	622	0.16%
2021/11/04	8	210.13	11	211.91	211.50	-3	608	-0.49%
2021/11/03	0	0.00	1	203.50	203.00	-1	589	-0.17%
2021/11/01	1	199.50	0	0.00	201.50	1	578	0.17%
2021/10/28	0	0.00	1	202.50	202.50	-1	567	-0.18%
2021/10/26	1	204.50	0	0.00	200.50	1	571	0.17%
2021/10/25	1	199.00	0	0.00	202.50	1	571	0.17%
2021/10/15	0	0.00	1	200.00	198.50	-1	664	-0.15%
2021/10/14	1	192.50	0	0.00	192.50	1	673	0.15%
2021/10/12	1	190.00	0	0.00	189.50	1	720	0.14%
2021/10/08	3.2	192.56	0	0.00	192.50	3.2	752	0.42%
2021/10/07	1	196.00	1	196.50	196.50	0	799	0.00%
2021/10/06	3	194.00	0	0.00	191.50	3	926	0.32%
2021/10/04	2	195.25	0	0.00	194.50	2	985	0.20%
2021/10/01	1	199.00	0	0.00	199.50	1	987	0.10%
2021/09/30	3	202.50	0	0.00	205.50	3	995	0.30%
2021/09/29	7.1	206.59	0	0.00	206.00	7.1	1,008	0.70%
2021/09/28	5	212.90	0	0.00	211.00	5	1,039	0.48%
2021/09/24	0.1	217.50	2	218.50	219.50	-1.9	1,056	-0.18%
2021/09/23	1.1	212.67	0	0.00	212.00	1.1	1,062	0.10%
2021/09/22	0	0.00	2	211.50	214.50	-2	1,102	-0.18%
2021/09/17	1	213.00	0	0.00	212.50	1	1,119	0.09%
2021/09/13	1	217.50	0	0.00	216.00	1	1,195	0.08%
2021/09/10	0.1	215.00	1	216.00	218.00	-0.9	1,234	-0.08%
2021/09/09	2	211.00	0	0.00	213.00	2	1,248	0.16%
2021/09/08	1	208.00	0	0.00	208.00	1	1,258	0.08%
2021/09/02	1	221.00	0	0.00	217.00	1	1,408	0.07%
2021/09/01	1	222.50	1	222.00	223.00	0	1,408	0.00%
2021/08/31	1	214.00	0	0.00	216.50	1	1,415	0.07%
2021/08/30	1	214.50	0	0.00	214.50	1	1,428	0.07%
2021/08/27	3	213.67	0	0.00	214.00	3	1,434	0.21%
2021/08/26	0	216.00	0	0.00	213.00	0	1,452	0.00%
2021/08/25	1.1	211.82	3	214.00	215.00	-1.9	1,514	-0.13%
2021/08/24	3	216.17	0	0.00	215.50	3	1,555	0.19%
2021/08/23	1	216.50	1	220.00	218.00	0	1,578	0.00%
2021/08/18	1	216.00	1	215.00	219.50	0	1,626	0.00%
2021/08/17	1	210.00	2	207.00	207.00	-1	1,663	-0.06%
2021/08/16	1	211.54	0	0.00	213.00	1	1,663	0.06%
2021/08/13	1	219.52	1	220.00	219.50	0	1,678	0.00%
2021/08/12	1	224.00	6	224.42	226.00	-5	1,711	-0.29%
2021/08/11	2	220.00	0.3	222.02	221.50	1.7	1,727	0.10%
2021/08/10	1	224.13	0	0.00	226.00	1	1,752	0.06%
2021/08/09	6	232.00	0	0.00	229.00	6	1,781	0.34%
2021/08/05	1	237.00	0	0.00	236.00	1	1,854	0.05%
2021/08/04	1	238.00	0	238.50	238.00	1	1,897	0.05%
2021/08/03	1	237.00	0	0.00	238.50	1	1,943	0.05%
2021/08/02	2	238.50	0	0.00	241.00	2	1,965	0.10%
2021/07/30	0	0.00	0.1	236.00	233.00	-0.1	1,992	0.00%
2021/07/28	0	0.00	1	225.00	233.00	-1	2,026	-0.05%
2021/07/26	0	0.00	2	242.00	240.50	-2	2,092	-0.10%
2021/07/23	0	0.00	1	240.00	237.00	-1	2,096	-0.05%
2021/07/21	2	236.00	2	234.25	234.50	0	2,113	0.00%
2021/07/19	1	251.00	2	246.50	246.00	-1	2,123	-0.05%
2021/07/16	3	250.17	2.2	252.32	252.00	0.8	2,155	0.04%
2021/07/15	2	259.75	0	0.00	258.00	2	2,161	0.09%
2021/07/14	3	263.00	3	260.33	263.50	0	2,149	0.00%
2021/07/13	3.1	257.55	7	260.14	263.50	-3.9	2,148	-0.18%
2021/07/12	0	251.00	10.3	245.64	251.50	-10.3	2,118	-0.49%
2021/07/09	1	238.50	2	241.25	240.50	-1	2,111	-0.05%
2021/07/08	2	245.00	1	241.50	241.00	1	2,181	0.05%
2021/07/07	0	0.00	1	245.50	244.00	-1	2,235	-0.04%
2021/07/06	1	246.00	2	247.25	245.50	-1	2,273	-0.04%
2021/07/05	0.1	246.50	10.1	246.19	245.50	-10	2,330	-0.43%
2021/07/02	1.1	238.95	1	237.00	239.50	0.1	2,386	0.00%
2021/07/01	1	240.50	3	239.00	238.50	-2	2,551	-0.08%
2021/06/30	2	242.75	1	238.50	238.50	1	2,693	0.04%
2021/06/29	4.2	240.45	2	241.00	241.00	2.2	2,706	0.08%
2021/06/28	3	239.00	4	235.00	232.50	-1	2,697	-0.04%
2021/06/25	1	240.50	6	238.17	237.50	-5	2,701	-0.19%
2021/06/24	1	231.50	11	230.86	233.00	-10	2,701	-0.37%
2021/06/23	1	232.00	4	231.00	232.50	-3	2,749	-0.11%
2021/06/21	8.1	226.82	3	226.67	223.00	5.1	2,853	0.18%
2021/06/18	1	234.50	4	236.25	236.50	-3	2,831	-0.11%
2021/06/17	2	235.00	2	235.25	234.50	0	2,843	0.00%
2021/06/16	2	234.50	2	234.50	230.50	0	2,854	0.00%
2021/06/15	3	234.83	0	0.00	236.00	3	2,857	0.10%
2021/06/11	4	238.38	4	238.13	237.50	0	2,855	0.00%
2021/06/10	0	0.00	4	238.63	239.00	-4	2,820	-0.14%
2021/06/08	3.5	226.57	2	227.00	225.50	1.5	2,801	0.05%
2021/06/07	3	226.17	1	225.00	230.50	2	2,825	0.07%
2021/06/03	2	229.50	2	231.50	232.00	0	2,864	0.00%
2021/06/02	10	231.35	1	229.00	228.00	9	2,879	0.31%
2021/06/01	1	243.50	4	241.50	243.50	-3	2,838	-0.11%
2021/05/28	4	230.01	5	230.90	229.00	-1	2,809	-0.04%
2021/05/27	3.1	227.21	1	226.50	233.00	2.1	2,801	0.07%
2021/05/26	2	230.00	1	229.00	229.00	1	2,823	0.04%
2021/05/25	8	229.31	4	230.00	227.50	4	2,852	0.14%
2021/05/24	3	217.67	3	220.00	219.50	0	2,885	0.00%
2021/05/21	5	218.70	6	215.08	218.00	-1	2,899	-0.03%
2021/05/20	1	208.54	2	212.75	213.50	-1	2,924	-0.03%
2021/05/19	2	205.26	3	205.17	206.50	-1	2,947	-0.03%
2021/05/18	1	197.00	5	203.70	210.00	-4	2,977	-0.13%
2021/05/17	5	194.20	3	190.00	191.00	2	3,016	0.07%
2021/05/14	3	206.17	2	206.25	204.00	1	3,008	0.03%
2021/05/13	5	197.80	13	195.08	205.50	-8	3,008	-0.27%
2021/05/12	4	195.00	4	195.63	193.50	0	2,960	0.00%
2021/05/11	4	206.24	1	203.50	208.00	3	2,941	0.10%
2021/05/10	1	220.50	1	220.00	217.50	0	2,914	0.00%
2021/05/07	3	220.50	1	219.50	225.50	2	2,911	0.07%
2021/05/06	1	214.00	0	0.00	209.00	1	2,916	0.03%
2021/05/05	3	215.83	1	215.50	213.00	2	2,917	0.07%
2021/05/04	4	212.50	3	214.33	216.50	1	2,975	0.03%
2021/05/03	8	227.00	1	225.00	225.00	7	2,989	0.23%
2021/04/28	4	239.00	0	0.00	238.00	4	3,236	0.12%
2021/04/27	1	241.50	0	0.00	241.00	1	3,317	0.03%
2021/04/26	3	244.83	0	0.00	244.00	3	3,314	0.09%
2021/04/23	0	0.00	1	243.00	247.00	-1	3,320	-0.03%
2021/04/22	1	242.00	0	244.00	242.00	1	3,476	0.03%
2021/04/21	0.2	246.30	2	250.00	250.00	-1.8	3,468	-0.05%
2021/04/20	1	246.50	0	0.00	247.00	1	3,458	0.03%
2021/04/19	1	243.00	0	0.00	243.50	1	3,479	0.03%
2021/04/16	11	249.55	2	253.25	246.00	9	3,505	0.26%
2021/04/15	1	262.00	0	0.00	264.50	1	3,444	0.03%
2021/04/14	7	254.21	3	253.00	257.00	4	3,437	0.12%
2021/04/13	5	268.30	0	0.00	263.50	5	3,400	0.15%
2021/04/12	3	268.17	2	270.75	274.50	1	3,362	0.03%
2021/04/09	11	271.18	9	273.06	272.00	2	3,353	0.06%
2021/04/08	2	273.25	1	275.50	280.50	1	3,287	0.03%
2021/04/07	14	265.38	13.5	269.14	273.00	0.5	3,197	0.02%
2021/04/06	36	257.24	12.6	256.50	258.50	23.4	3,015	0.78%
2021/04/01	0	0.00	1.1	244.67	235.00	-1.1	2,868	-0.04%
2021/03/31	5.2	233.53	6	235.67	233.00	-0.8	2,831	-0.03%
2021/03/30	1	243.50	1	239.50	240.50	0	2,801	0.00%
2021/03/29	2.1	245.45	1	247.00	244.50	1.1	2,779	0.04%
2021/03/26	0	0.00	6	244.50	245.00	-6	2,753	-0.22%
2021/03/25	2	236.75	3	243.17	235.50	-1	2,708	-0.04%
2021/03/24	2.2	240.18	6.9	238.30	239.50	-4.7	2,699	-0.17%
2021/03/22	2	232.50	1	233.00	232.00	1	2,613	0.04%
2021/03/19	1	223.50	2	228.50	228.50	-1	2,612	-0.04%
2021/03/18	1	226.00	0	0.00	227.00	1	2,604	0.04%
2021/03/17	2	225.25	0	0.00	223.50	2	2,626	0.08%
2021/03/16	2	222.00	2	221.75	222.50	0	2,625	0.00%
2021/03/12	1.1	226.86	0	0.00	225.00	1.1	2,713	0.04%
2021/03/11	3.2	224.91	4	224.25	229.00	-0.8	2,769	-0.03%
2021/03/10	1	218.00	0	0.00	218.00	1	2,834	0.04%
2021/03/09	2	217.75	2	218.00	219.00	0	2,921	0.00%
2021/03/08	1	226.50	4	225.00	223.50	-3	2,941	-0.10%
2021/03/05	2	226.50	1	229.00	227.50	1	2,936	0.03%
2021/03/04	4	230.25	0	0.00	229.50	4	2,951	0.14%
2021/03/03	1	230.00	2.1	236.67	235.50	-1.1	2,966	-0.04%
2021/03/02	1	236.50	11	241.32	236.50	-10	2,951	-0.34%
2021/02/26	10.5	244.21	2	245.50	241.00	8.5	2,971	0.29%
2021/02/25	4.2	255.25	2.1	258.15	254.00	2.1	3,015	0.07%
2021/02/24	7	262.64	5	259.90	258.50	2	3,006	0.07%
2021/02/23	2.1	246.76	2	248.00	253.50	0.1	3,011	0.00%
2021/02/22	2	250.00	2	249.50	250.00	0	3,010	0.00%
2021/02/19	3	249.83	4	247.75	251.50	-1	2,999	-0.03%
2021/02/18	3	242.33	4.1	242.59	244.50	-1.1	2,995	-0.04%
2021/02/17	2	244.00	3	242.50	245.00	-1	3,048	-0.03%
2021/02/05	3	224.83	2	224.00	223.00	1	3,004	0.03%
2021/02/04	0	0.00	3	226.83	227.50	-3	3,019	-0.10%
2021/02/03	2.1	221.69	2	220.75	222.50	0.1	3,009	0.00%
2021/02/02	5	220.10	5	221.40	224.00	0	3,026	0.00%
2021/02/01	1.1	211.82	2.1	212.12	213.50	-1	3,035	-0.03%
2021/01/29	2	220.50	0	0.00	216.00	2	3,035	0.07%
2021/01/28	2	226.00	4	226.63	222.00	-2	3,018	-0.07%
2021/01/27	2	232.00	1	235.00	233.00	1	2,991	0.03%
2021/01/26	8.1	235.17	3.3	238.05	232.00	4.9	2,978	0.16%
2021/01/25	17.3	250.77	3	247.00	251.00	14.3	2,902	0.49%
2021/01/22	12.3	249.61	20	252.05	252.00	-7.7	2,836	-0.27%
2021/01/21	52	240.52	47.3	240.92	248.50	4.7	2,676	0.17%
2021/01/20	70	235.51	63	235.25	226.00	7	2,539	0.28%
2021/01/19	1.3	224.15	0	0.00	223.00	1.3	2,438	0.05%
2021/01/18	1	224.00	0	0.00	225.50	1	2,414	0.04%
2021/01/15	64.1	242.94	72	243.99	230.00	-7.9	2,378	-0.33%
2021/01/14	1	232.00	6.3	231.41	231.50	-5.3	2,207	-0.24%
2021/01/13	1	229.00	6	229.92	229.00	-5	2,165	-0.23%
2021/01/12	10	225.25	5	230.80	224.00	5	2,136	0.23%
2021/01/11	46	231.51	33.5	231.35	226.50	12.5	2,098	0.60%
2021/01/07	4	223.50	3	223.33	223.00	1	2,017	0.05%
2021/01/06	1	221.50	4	221.63	219.50	-3	1,985	-0.15%
2021/01/05	2.1	218.42	1	217.50	218.50	1.1	1,947	0.06%
2021/01/04	0.2	214.50	11.8	209.88	219.50	-11.6	1,935	-0.60%
2020/12/31	1.1	207.27	0	0.00	210.00	1.1	1,895	0.06%
2020/12/30	2	206.25	0	0.00	206.00	2	1,885	0.11%
2020/12/29	0.5	205.62	0	0.00	205.00	0.5	1,896	0.03%
2020/12/28	0	0.00	0.1	211.50	207.00	-0.1	1,915	0.00%
2020/12/25	0.1	208.50	0	0.00	207.50	0.1	1,921	0.00%
2020/12/24	1.2	210.21	0	0.00	209.00	1.2	1,953	0.06%
2020/12/23	11	209.50	1	205.00	209.00	10	1,969	0.51%
2020/12/22	0.1	212.50	1	211.00	203.50	-0.9	1,985	-0.05%
2020/12/21	0.1	210.00	0	0.00	212.00	0.1	1,977	0.00%
2020/12/18	4	213.00	0	0.00	210.50	4	1,964	0.20%
2020/12/15	3	213.67	1	214.50	214.00	2	1,946	0.10%
2020/12/14	1	220.50	0	0.00	218.00	1	1,929	0.05%
2020/12/11	1	223.00	1	224.50	220.50	0	1,927	0.00%
2020/12/10	7	227.00	4	226.13	227.00	3	1,896	0.16%
2020/12/09	4	229.50	4	230.00	230.50	0	1,870	0.00%
2020/12/08	2.1	229.42	4	228.50	227.50	-1.9	1,832	-0.11%
2020/12/07	1.1	221.39	1.1	230.71	222.50	0	1,785	0.00%
2020/12/04	3	216.00	36	220.53	221.00	-33	1,721	-1.92%
2020/12/03	4	214.63	15.3	215.26	215.50	-11.3	1,631	-0.69%
2020/12/02	0	0.00	1	207.50	206.50	-1	1,536	-0.07%
2020/12/01	2	205.25	2.1	204.78	205.50	-0.1	1,508	-0.01%
2020/11/30	4	207.13	0	0.00	204.50	4	1,525	0.26%
2020/11/25	2	206.50	1	204.50	204.00	1	1,490	0.07%
2020/11/24	1.1	210.64	4	211.50	209.50	-2.9	1,471	-0.20%
2020/11/23	1	204.00	6	203.42	204.00	-5	1,416	-0.35%
2020/11/20	5	206.20	0	0.00	207.00	5	1,431	0.35%
2020/11/19	1	205.00	1	201.51	202.00	0	1,377	0.00%
2020/11/18	1	203.00	0	0.00	202.50	1	1,371	0.07%
2020/11/17	3	202.83	6	203.91	200.50	-3	1,373	-0.22%
2020/11/16	2	204.50	4	201.00	204.00	-2	1,391	-0.14%
2020/11/13	0	0.00	4	195.00	195.00	-4	1,329	-0.30%
2020/11/10	2	184.50	0	0.00	185.50	2	1,358	0.15%
2020/11/09	0	0.00	5	191.10	191.50	-5	1,406	-0.36%
2020/11/06	1	183.50	2	184.00	183.50	-1	1,429	-0.07%
2020/11/04	2	179.00	2	176.50	180.00	0	1,482	0.00%
2020/11/03	6	177.82	6	174.83	176.00	0	1,524	0.00%
2020/11/02	2	172.50	2	170.25	172.50	0	1,617	0.00%
2020/10/30	2	174.75	0	0.00	173.00	2	1,657	0.12%
2020/10/29	1	176.00	2	175.00	176.00	-1	1,739	-0.06%
2020/10/27	0	180.00	0	0.00	180.00	0	1,805	0.00%
2020/10/22	1	181.00	1	181.00	180.00	0	1,966	0.00%
2020/10/21	0	0.00	1	182.50	183.00	-1	2,056	-0.05%
2020/10/20	1	182.00	2	182.50	181.50	-1	2,147	-0.05%
2020/10/19	1	182.50	1	181.50	182.50	0	2,289	0.00%
2020/10/16	2	179.00	0	0.00	179.00	2	2,312	0.09%
2020/10/15	2	185.25	2	185.25	184.50	0	2,356	0.00%
2020/10/14	1	182.00	1	183.00	184.00	0	2,369	0.00%
2020/10/13	0	0.00	4	182.63	184.00	-4	2,432	-0.16%
2020/10/08	2	182.00	0	0.00	181.50	2	2,538	0.08%
2020/10/06	0	0.00	1	181.50	180.00	-1	2,674	-0.04%
2020/09/29	0	0.00	3	179.83	176.00	-3	3,088	-0.10%
2020/09/28	1	171.50	0	0.00	173.00	1	3,130	0.03%
2020/09/25	5	175.70	1	175.00	174.50	4	3,193	0.13%
2020/09/24	1	181.00	0	0.00	183.50	1	3,243	0.03%
2020/09/23	0.1	183.50	2	184.50	183.50	-2	3,340	-0.06%
2020/09/22	3	183.33	0	0.00	184.50	3	3,541	0.08%
2020/09/21	0	0.00	40	188.50	187.00	-40	3,569	-1.12%
2020/09/18	0	0.00	1	190.50	190.00	-1	3,585	-0.03%
2020/09/17	51	190.27	10	190.25	191.50	41	3,651	1.12%
2020/09/15	1	188.00	0	0.00	188.00	1	3,795	0.03%
2020/09/14	0	0.00	1	187.00	188.00	-1	3,817	-0.03%
2020/09/11	2	182.50	1	183.00	183.00	1	3,832	0.03%
2020/09/10	1	184.50	0	0.00	183.50	1	3,850	0.03%
2020/09/08	1	187.50	0	0.00	187.50	1	3,847	0.03%
2020/09/07	1	186.50	2	188.50	186.00	-1	3,857	-0.03%
2020/09/04	1	189.00	1	188.50	190.50	0	3,882	0.00%
2020/09/03	2	194.75	54	193.30	194.00	-52	3,903	-1.33%
2020/09/02	3	191.50	1	190.00	189.00	2	3,889	0.05%
2020/09/01	0	0.00	2	191.50	192.50	-2	3,902	-0.05%
2020/08/31	0	0.00	6	191.58	191.00	-6	3,932	-0.15%
2020/08/28	0	0.00	1	192.50	192.00	-1	3,959	-0.03%
2020/08/27	2	195.25	1	196.00	196.50	1	3,974	0.03%
2020/08/26	1	194.50	3	196.67	198.00	-2	4,003	-0.05%
2020/08/25	3	192.33	0	0.00	192.50	3	3,971	0.08%
2020/08/24	1	187.50	0	0.00	187.00	1	3,959	0.03%
2020/08/21	1	185.00	7	185.00	184.50	-6	3,957	-0.15%
2020/08/20	9	180.83	4	188.13	182.50	5	3,937	0.13%
2020/08/19	7	198.93	0	0.00	198.00	7	3,897	0.18%
2020/08/18	2	203.75	0	0.00	204.50	2	3,885	0.05%
2020/08/17	1	206.50	2	208.50	207.50	-1	3,883	-0.03%
2020/08/14	2	202.00	2	201.00	204.50	0	3,885	0.00%
2020/08/13	1	201.00	1	201.00	197.00	0	3,859	0.00%
2020/08/12	5	197.70	4	201.25	200.50	1	3,805	0.03%
2020/08/11	6	208.08	6	210.83	205.50	0	3,780	0.00%
2020/08/10	4	212.88	2	213.50	212.00	2	3,868	0.05%
2020/08/07	4	217.63	4	216.50	217.50	0	3,937	0.00%
2020/08/06	24	219.88	15	222.90	223.00	9	3,942	0.23%
2020/08/05	17	216.91	6	216.42	217.00	11	3,865	0.28%
2020/08/04	6	215.17	12	213.96	217.00	-6	3,847	-0.16%
2020/08/03	6	211.50	1	211.00	208.50	5	3,839	0.13%
2020/07/31	2	205.50	1	205.00	207.50	1	3,803	0.03%
2020/07/29	0	0.00	1	204.50	203.50	-1	3,835	-0.03%
2020/07/28	4	204.13	7	203.36	202.50	-3	3,853	-0.08%
2020/07/27	5	206.30	5	207.70	209.00	0	3,798	0.00%
2020/07/24	3	208.67	3	209.50	207.00	0	3,735	0.00%
2020/07/23	8	208.69	19	208.76	211.50	-11	3,698	-0.30%
2020/07/22	0	0.00	2	202.00	202.00	-2	3,636	-0.05%
2020/07/21	4	201.75	7	201.43	201.50	-3	3,689	-0.08%
2020/07/20	1	195.50	2	193.00	195.00	-1	3,660	-0.03%
2020/07/17	2	199.50	8	198.25	198.00	-6	3,663	-0.16%
2020/07/16	4	198.50	5	201.70	200.00	-1	3,625	-0.03%
2020/07/15	8	207.81	1	216.00	204.00	7	3,592	0.19%
2020/07/14	1	213.50	3	210.67	206.50	-2	3,671	-0.05%
2020/07/13	18	214.58	5	216.30	212.00	13	3,696	0.35%
2020/07/10	20	214.68	20	216.20	214.00	0	3,636	0.00%
2020/07/09	10	223.60	15	224.73	228.00	-5	3,519	-0.14%
2020/07/08	4	202.25	16	202.50	207.50	-12	3,364	-0.36%
2020/07/07	2	196.75	4	199.50	198.00	-2	3,350	-0.06%
2020/07/06	14	196.00	10	200.45	201.50	4	3,364	0.12%
2020/07/03	14	195.25	8	195.69	194.00	6	3,374	0.18%
2020/07/02	5	191.70	19	191.34	193.00	-14	3,353	-0.42%
2020/07/01	50	189.01	23	188.17	184.50	27	3,263	0.83%
2020/06/30	0	0.00	2	179.50	180.00	-2	3,071	-0.07%
2020/06/24	3	177.50	15	176.83	177.50	-12	3,050	-0.39%
2020/06/23	22	177.02	10	174.95	173.00	12	3,021	0.40%
2020/06/22	0	0.00	4	177.25	178.00	-4	2,958	-0.14%
2020/06/19	2	173.50	0	0.00	173.00	2	2,991	0.07%
2020/06/18	1	176.00	1	175.00	175.50	0	2,991	0.00%
2020/06/17	0	0.00	3	174.67	175.00	-3	2,973	-0.10%
2020/06/16	4	169.00	3	169.67	171.00	1	2,966	0.03%
2020/06/15	1	164.00	1	166.00	164.00	0	2,980	0.00%
2020/06/11	6	171.17	3	173.00	168.00	3	3,026	0.10%
2020/06/10	3	176.50	5	177.00	175.50	-2	3,039	-0.07%
2020/06/09	0	0.00	9	176.56	176.50	-9	3,017	-0.30%
2020/06/08	3	175.83	2	177.00	175.00	1	3,024	0.03%
2020/06/05	3	175.67	7.1	176.31	173.50	-4.1	3,006	-0.14%
2020/06/04	0	0.00	3	173.33	172.50	-3	2,993	-0.10%
2020/06/03	7	170.14	2	173.50	171.00	5	2,980	0.17%
2020/06/01	1	166.00	2	166.50	166.00	-1	2,896	-0.03%
2020/05/29	1	164.00	1	164.50	164.00	0	2,880	0.00%
2020/05/28	3	167.67	1	169.00	167.00	2	2,869	0.07%
2020/05/26	4	169.75	3	169.17	168.50	1	2,862	0.03%
2020/05/25	3	164.67	4	162.00	167.00	-1	2,845	-0.04%
2020/05/22	2	168.00	4	170.00	165.50	-2	2,838	-0.07%
2020/05/21	14	171.86	3	171.83	168.00	11	2,827	0.39%
2020/05/20	3	167.50	1	168.00	169.00	2	2,796	0.07%
2020/05/19	1	168.00	2	170.25	167.00	-1	2,829	-0.04%
2020/05/18	1	165.00	6	165.00	165.00	-5	2,834	-0.18%
2020/05/15	15	168.87	12	176.54	166.00	3	2,818	0.11%
2020/05/14	12	173.04	3	175.83	167.00	9	2,711	0.33%
2020/05/13	6	180.92	15	180.27	185.00	-9	2,663	-0.34%
2020/05/12	5	177.30	3	176.83	177.50	2	2,635	0.08%
2020/05/11	2	175.00	5	175.80	176.00	-3	2,668	-0.11%
2020/05/08	3	174.33	7	175.71	173.50	-4	2,647	-0.15%
2020/05/07	2	169.50	3	168.67	170.00	-1	2,576	-0.04%
2020/05/06	2	167.25	2	170.75	166.50	0	2,572	0.00%
2020/05/05	5	167.10	5	167.90	168.00	0	2,557	0.00%
2020/04/30	8	164.44	5	165.10	165.00	3	2,497	0.12%
2020/04/29	5	159.70	3	158.83	160.00	2	2,460	0.08%
2020/04/28	0	0.00	1	156.50	159.50	-1	2,441	-0.04%
2020/04/27	4	153.88	10	152.45	153.00	-6	2,406	-0.25%
2020/04/24	20	144.48	24	146.06	147.00	-4	2,341	-0.17%
2020/04/23	3	144.50	6	142.00	144.50	-3	2,367	-0.13%
2020/04/22	0	0.00	4	139.50	142.00	-4	2,361	-0.17%
2020/04/21	1	138.00	1	140.50	136.00	0	2,359	0.00%
2020/04/20	3	141.83	3	142.83	141.50	0	2,427	0.00%
2020/04/17	7	145.00	3	148.50	142.00	4	2,523	0.16%
2020/04/16	1	137.00	1	139.00	139.00	0	2,398	0.00%
2020/04/15	4	138.50	1	138.00	139.50	3	2,375	0.13%
2020/04/14	5	136.00	11	136.14	137.50	-6	2,358	-0.25%
2020/04/13	5	136.80	1	135.00	134.50	4	2,329	0.17%
2020/04/10	1	141.00	1	141.00	142.50	0	2,266	0.00%
2020/04/09	9	139.94	5	140.80	140.50	4	2,262	0.18%
2020/04/08	7	135.21	4	136.50	138.00	3	2,202	0.14%
2020/04/07	1	124.00	1	124.50	131.00	0	2,130	0.00%
2020/04/06	1	116.50	3	118.50	119.50	-2	2,113	-0.09%
2020/04/01	0	0.00	1	115.00	115.50	-1	2,157	-0.05%
2020/03/27	6	122.17	6	118.50	114.50	0	2,208	0.00%
2020/03/26	2	115.00	6	115.92	118.00	-4	2,195	-0.18%
2020/03/25	4	110.13	0	0.00	112.00	4	2,161	0.19%
2020/03/23	1	95.50	0	0.00	93.00	1	2,163	0.05%
2020/03/20	2	97.55	1	101.00	101.50	1	2,209	0.05%
2020/03/19	4	97.40	0	0.00	92.70	4	2,258	0.18%
2020/03/18	3	106.33	0	0.00	103.00	3	2,441	0.12%
2020/03/17	0	0.00	2	106.00	104.00	-2	2,585	-0.08%
2020/03/16	0	0.00	258	117.63	111.00	-258	2,715	-9.50%	大賣/鉅額交易
2020/03/13	1	120.00	0	0.00	120.00	1	2,705	0.04%
2020/03/12	2	136.50	0	0.00	133.00	2	2,726	0.07%
2020/03/10	1	147.00	0	0.00	150.50	1	2,696	0.04%
2020/03/09	2	155.00	28	155.75	152.00	-26	2,673	-0.97%
2020/03/06	0	0.00	2	161.00	161.00	-2	2,659	-0.08%
2020/03/05	3	166.67	0	0.00	165.00	3	2,677	0.11%
2020/03/04	1	164.00	0	0.00	163.50	1	2,687	0.04%
2020/02/27	1	169.50	0	0.00	167.00	1	2,776	0.04%
2020/02/26	4	172.63	2	173.75	173.00	2	2,779	0.07%
2020/02/25	1	178.00	0	0.00	177.50	1	2,777	0.04%
2020/02/24	5	182.20	0	0.00	181.00	5	2,782	0.18%
2020/02/21	3	188.50	0	0.00	188.00	3	2,786	0.11%
2020/02/20	8	193.69	11	193.36	190.00	-3	2,838	-0.11%
2020/02/19	6	189.67	3	189.67	186.00	3	2,896	0.10%
2020/02/17	0	0.00	0.1	189.50	189.00	-0.1	2,905	0.00%
2020/02/14	20	192.58	12	191.00	188.50	8	2,893	0.28%
2020/02/13	17	186.74	1	183.50	185.00	16	2,839	0.56%
2020/02/12	7	184.71	5	184.40	186.00	2	2,820	0.07%
2020/02/07	2	176.75	0	0.00	175.00	2	2,837	0.07%
2020/02/06	1	177.00	2	181.00	182.50	-1	2,844	-0.04%
2020/02/04	2	175.00	0	0.00	174.00	2	2,869	0.07%
2020/02/03	3	170.00	0	0.00	170.00	3	2,887	0.10%
2020/01/31	2	177.00	12	175.92	175.00	-10	2,918	-0.34%
2020/01/30	4	177.50	9	176.22	175.50	-5	2,985	-0.17%
2020/01/20	3	195.33	0	0.00	194.50	3	3,005	0.10%
2020/01/17	6	203.42	6	200.83	197.00	0	3,008	0.00%
2020/01/16	2	199.50	6	197.08	200.50	-4	2,917	-0.14%
2020/01/15	5	195.10	3	197.83	195.50	2	2,911	0.07%
2020/01/14	6	200.33	7	201.21	197.50	-1	2,932	-0.03%
2020/01/13	11	195.50	16	191.63	197.50	-5	2,860	-0.17%
2020/01/10	0	0.00	1	183.50	184.00	-1	2,870	-0.03%
2020/01/09	21	184.98	7	184.50	185.00	14	2,927	0.48%
2020/01/08	1	180.50	2	180.50	180.00	-1	2,889	-0.03%
2020/01/07	2	175.75	7	177.29	176.50	-5	2,866	-0.17%
2020/01/06	1	180.00	1	181.00	181.00	0	2,851	0.00%
2020/01/03	1	180.00	1	180.00	180.00	0	2,832	0.00%
2020/01/02	6	179.75	0	0.00	184.50	6	2,778	0.22%
2019/12/30	2	180.25	0	0.00	179.00	2	2,718	0.07%
2019/12/27	9	184.06	4	185.13	184.00	5	2,679	0.19%
2019/12/26	9	178.72	7	178.00	177.50	2	2,615	0.08%
2019/12/25	3	184.83	1	183.00	184.00	2	2,563	0.08%
2019/12/23	1	185.00	6	186.00	185.50	-5	2,494	-0.20%
2019/12/20	3	188.33	3	190.00	188.00	0	2,462	0.00%
2019/12/19	1	191.50	1	193.50	191.50	0	2,431	0.00%
2019/12/18	2	197.75	2	197.50	197.00	0	2,380	0.00%
2019/12/17	4	199.25	2	200.75	203.00	2	2,330	0.09%
2019/12/16	2	205.00	3	201.67	198.50	-1	2,283	-0.04%
2019/12/13	46	211.33	44	211.01	200.00	2	2,206	0.09%
2019/12/12	25	201.32	30	200.38	207.50	-5	1,988	-0.25%
2019/12/11	50	185.04	53	183.98	189.00	-3	1,811	-0.17%
2019/12/10	0	0.00	1	171.00	172.00	-1	1,647	-0.06%
2019/12/09	1	169.00	9	164.44	168.00	-8	1,598	-0.50%
2019/12/05	6	161.50	0	0.00	159.50	6	1,533	0.39%
2019/12/03	1	159.00	4	159.63	160.00	-3	1,503	-0.20%
2019/12/02	3	162.33	0	0.00	159.00	3	1,489	0.20%
2019/11/28	6	173.00	4	170.50	168.00	2	1,441	0.14%
2019/11/27	1	169.00	0	0.00	171.00	1	1,408	0.07%
2019/11/26	2	170.25	2	169.50	167.50	0	1,355	0.00%
2019/11/25	0	0.00	4	168.50	164.50	-4	1,315	-0.30%
2019/11/22	5	165.90	1	164.50	165.00	4	1,294	0.31%
2019/11/21	5	162.50	6	164.00	167.50	-1	1,274	-0.08%
2019/11/18	6	178.33	8	176.31	175.50	-2	1,159	-0.17%
2019/11/15	2	166.25	4	165.38	164.00	-2	1,052	-0.19%
2019/11/07	2	160.00	23	160.30	160.00	-21	956	-2.20%
2019/11/06	4	165.25	12	165.96	165.00	-8	931	-0.86%
2019/11/05	7	163.71	9	160.50	164.00	-2	872	-0.23%
2019/11/04	2	164.00	1	165.00	164.00	1	855	0.12%
2019/11/01	3	162.67	1	161.50	164.00	2	822	0.24%
2019/10/31	0	0.00	1	159.00	159.00	-1	796	-0.13%
2019/10/30	5	164.70	1	164.50	165.00	4	763	0.52%
2019/10/29	24	159.79	7	161.07	163.00	17	709	2.40%
2019/10/28	11	154.23	1	156.00	154.50	10	624	1.60%
2019/10/25	1	147.00	1	147.00	147.00	0	588	0.00%
2019/10/24	0	0.00	0.2	148.00	148.00	-0.2	568	-0.03%
2019/10/23	0	0.00	1	145.50	144.00	-1	549	-0.18%
2019/10/22	32	147.31	33	148.86	147.00	-1	525	-0.19%
2019/10/21	1	142.00	5	142.90	142.50	-4	479	-0.83%
2019/10/18	10	139.30	9	141.39	142.50	1	460	0.22%
2019/10/17	4	130.75	8	130.06	133.00	-4	334	-1.20%
2019/10/16	2	122.00	0	0.00	121.00	2	260	0.77%
2019/10/08	0.3	113.50	0	0.00	114.50	0.3	260	0.10%
2019/10/03	1	114.50	0	0.00	114.50	1	269	0.37%
2019/09/24	0	0.00	1	121.50	120.50	-1	295	-0.34%
2019/09/19	0	0.00	1	120.50	121.00	-1	288	-0.35%
2019/09/18	1	117.50	0	0.00	117.00	1	279	0.36%
2019/09/16	1	118.00	0	0.00	119.00	1	306	0.33%
2019/09/11	0	0.00	4	115.50	115.50	-4	309	-1.29%
2019/09/06	0	0.00	1	115.50	115.50	-1	311	-0.32%
2019/09/05	1	116.50	0	0.00	115.50	1	314	0.32%
2019/08/29	1	114.00	1	114.50	113.50	0	374	0.00%
2019/08/22	0	0.00	0.1	116.00	116.50	-0.1	429	-0.01%
2019/08/02	0	0.00	4	115.00	115.00	-4	497	-0.80%
2019/08/01	0	0.00	5	119.00	119.00	-5	506	-0.99%
2019/07/31	1	118.00	0	0.00	119.00	1	509	0.20%
2019/07/30	1	118.00	1	118.50	118.00	0	514	0.00%
2019/07/24	0	0.00	1	123.00	123.00	-1	519	-0.19%
2019/07/22	1	123.50	0	0.00	122.50	1	523	0.19%
2019/07/19	1	129.50	0	0.00	130.50	1	514	0.19%
2019/07/18	1	128.00	0	0.00	127.50	1	505	0.20%
2019/07/16	1	129.50	0	0.00	129.00	1	529	0.19%
2019/07/09	1	125.00	1	125.50	125.00	0	613	0.00%
2019/06/21	15	127.33	15	126.50	121.00	0	758	0.00%
2019/06/20	0	0.00	1	122.00	124.50	-1	738	-0.14%
2019/06/06	6	115.25	0	0.00	115.00	6	783	0.77%
2019/06/05	1	115.50	1	116.50	117.00	0	782	0.00%
2019/06/04	0	0.00	0.2	113.50	113.50	-0.2	767	-0.03%
2019/05/28	0	0.00	2	107.00	106.50	-2	794	-0.25%
2019/05/27	1	105.00	1	107.50	105.00	0	821	0.00%
2019/05/15	1	115.00	0	0.00	117.00	1	926	0.11%
2019/05/13	10	114.50	10	114.00	115.00	0	944	0.00%
2019/05/10	6	120.50	6	123.00	124.50	0	936	0.00%
2019/05/09	0	0.00	1	132.50	132.50	-1	936	-0.11%
2019/05/02	1	141.50	1	142.50	141.50	0	1,069	0.00%
2019/04/23	1	147.00	1.1	148.88	146.50	-0.1	1,069	0.00%
2019/04/22	1	149.50	0	0.00	149.50	1	1,057	0.09%
2019/04/19	1	147.50	1	147.00	147.50	0	1,052	0.00%
2019/04/18	29	152.16	30	150.58	144.50	-1	1,041	-0.10%
2019/04/17	1	148.00	0	0.00	147.50	1	998	0.10%
2019/04/15	0	0.00	1	141.50	141.50	-1	990	-0.10%
2019/04/12	1	141.50	1	140.50	141.50	0	993	0.00%
2019/04/11	2	141.50	2	143.50	141.00	0	993	0.00%
2019/04/08	0	0.00	4	150.75	147.00	-4	978	-0.41%
2019/04/02	3	148.33	5	148.60	147.50	-2	957	-0.21%
2019/04/01	0.5	143.00	0	0.00	143.50	0.5	912	0.05%
2019/03/22	2	142.00	2	142.00	142.00	0	883	0.00%
2019/03/19	0	0.00	1	140.50	140.50	-1	868	-0.12%
2019/03/14	2	132.00	0	0.00	132.00	2	857	0.23%
2019/03/07	3	135.00	3	142.00	137.00	0	905	0.00%
2019/02/27	3	142.17	0	0.00	141.50	3	945	0.32%
2019/02/26	0	0.00	1	143.50	143.50	-1	966	-0.10%
2019/02/25	9	147.39	14	147.25	147.00	-5	1,019	-0.49%
2019/02/22	1	144.00	2	142.00	141.00	-1	998	-0.10%
2019/02/20	0	0.00	2	141.50	141.00	-2	993	-0.20%
2019/02/19	1	139.50	1	137.00	139.50	0	994	0.00%
2019/02/18	1	138.50	1	138.50	138.50	0	1,004	0.00%
2019/02/15	3	139.00	1	138.50	138.00	2	1,015	0.20%
2019/02/14	1	140.00	0	0.00	139.00	1	1,034	0.10%
2019/02/13	2	140.50	1	141.00	140.50	1	1,073	0.09%
2019/02/12	0	0.00	32	144.20	143.00	-32	1,066	-3.00%
2019/02/11	20	140.00	24	140.40	142.00	-4	1,052	-0.38%
2019/01/30	45	138.74	57	140.49	138.00	-12	1,050	-1.14%
2019/01/29	84	140.39	70	140.38	141.00	14	1,037	1.35%
2019/01/28	39	144.90	9	141.67	145.00	30	998	3.00%
2019/01/25	5	132.00	0	0.00	132.00	5	930	0.54%
2019/01/21	0	0.00	1	128.50	129.50	-1	972	-0.10%
2019/01/17	0	0.00	1	127.50	127.50	-1	1,008	-0.10%
2019/01/07	0	0.00	0.1	132.00	133.00	-0.1	1,032	0.00%
2018/12/27	1	131.00	0	0.00	130.50	1	1,090	0.09%
2018/12/07	1	130.50	0	0.00	131.50	1	1,185	0.08%
2018/12/06	1	134.00	19	129.50	130.50	-18	1,192	-1.51%
2018/12/04	0	0.00	2	142.50	141.50	-2	1,227	-0.16%
2018/12/03	0	0.00	2	143.75	145.00	-2	1,231	-0.16%
2018/11/30	1	137.50	0	0.00	136.50	1	1,214	0.08%
2018/11/28	37	138.89	18	139.78	138.00	19	1,224	1.55%
2018/11/27	0	0.00	3	135.83	135.50	-3	1,198	-0.25%
2018/11/26	1	133.50	1	134.00	132.00	0	1,173	0.00%
2018/11/23	2.1	130.71	1	131.00	130.00	1.1	1,160	0.09%
2018/11/22	8	135.06	10	132.10	132.00	-2	1,130	-0.18%
2018/11/21	5	121.50	6	121.17	125.00	-1	1,061	-0.09%
2018/11/19	0	0.00	2	119.75	120.00	-2	1,044	-0.19%
2018/11/16	0	0.00	10	122.00	118.00	-10	1,039	-0.96%
2018/11/13	1.1	121.09	0	0.00	123.00	1.1	1,077	0.10%
2018/11/12	29	120.17	24	121.71	122.00	5	1,063	0.47%
2018/11/09	0	0.00	1	111.00	112.50	-1	1,029	-0.10%
2018/11/08	1	113.50	1	115.00	110.00	0	1,047	0.00%
2018/11/07	0	0.00	1	110.50	114.00	-1	1,054	-0.09%
2018/11/06	1	112.50	0	0.00	108.50	1	1,077	0.09%
2018/11/05	1	112.50	0	0.00	113.00	1	1,073	0.09%
2018/11/02	1	114.00	2	115.75	114.50	-1	1,079	-0.09%
2018/11/01	12	114.04	9	113.39	114.00	3	1,064	0.28%
2018/10/31	1	101.50	0	0.00	107.50	1	1,036	0.10%
2018/10/19	1	108.00	0	0.00	113.50	1	1,026	0.10%
2018/10/15	0	0.00	1	114.00	112.50	-1	1,062	-0.09%
2018/10/12	9	103.78	11	104.82	108.50	-2	1,058	-0.19%
2018/10/11	0	0.00	8.1	108.62	107.50	-8.1	1,061	-0.76%
2018/10/08	5	121.50	1	122.00	120.50	4	1,072	0.37%
2018/10/05	2	133.50	1	126.50	127.00	1	1,072	0.09%
2018/10/04	0	0.00	3	136.00	136.50	-3	1,074	-0.28%
2018/10/03	1	136.00	0	0.00	136.00	1	1,085	0.09%
2018/09/26	1	137.50	0	0.00	140.50	1	1,113	0.09%
2018/09/21	1	135.50	0	0.00	135.50	1	1,113	0.09%
2018/09/19	0	0.00	1	138.00	137.00	-1	1,140	-0.09%
2018/09/17	1	143.00	0	0.00	140.00	1	1,152	0.09%
2018/09/14	0	0.00	0.1	143.50	143.00	-0.1	1,147	0.00%
2018/09/11	5	134.60	4	135.38	140.50	1	1,129	0.09%
2018/09/10	13	139.54	11	140.55	138.50	2	1,111	0.18%
2018/09/07	3	151.00	2	154.00	152.00	1	1,084	0.09%
2018/09/05	0	0.00	1	160.00	161.00	-1	1,070	-0.09%
2018/09/04	3	151.50	2	152.00	154.50	1	1,066	0.09%
2018/09/03	1	156.00	0	0.00	156.00	1	1,058	0.09%
2018/08/28	0	0.00	1.1	162.90	160.50	-1.1	1,123	-0.09%
2018/08/27	1	159.50	0	0.00	159.50	1	1,130	0.08%
2018/08/24	0	0.00	1	152.50	153.00	-1	1,126	-0.09%
2018/08/21	2	153.75	1	153.00	154.50	1	1,246	0.08%
2018/08/20	4	152.63	1	153.50	150.50	3	1,284	0.23%
2018/08/17	0	0.00	1	169.50	164.00	-1	1,242	-0.08%
2018/08/16	1	159.50	0	0.00	164.00	1	1,269	0.08%
2018/08/14	0	0.00	1	171.50	172.00	-1	1,270	-0.08%
2018/08/13	2	165.75	1	176.00	166.00	1	1,293	0.08%
2018/08/10	1	177.50	0	0.00	177.50	1	1,299	0.08%
2018/08/03	0	0.00	2	177.50	178.50	-2	1,401	-0.14%
2018/07/31	2	183.00	2	179.50	179.00	0	1,424	0.00%
2018/07/30	3	176.33	0	0.00	176.00	3	1,426	0.21%
2018/07/27	1	181.00	1	175.00	181.00	0	1,422	0.00%
2018/07/24	1	180.00	0	0.00	180.50	1	1,423	0.07%
2018/07/23	0	0.00	1	191.00	191.00	-1	1,417	-0.07%
2018/07/20	0	0.00	3	192.00	194.00	-3	1,414	-0.21%
2018/07/18	3	194.17	0	0.00	194.50	3	1,482	0.20%
2018/07/17	1	192.50	0	0.00	191.50	1	1,486	0.07%
2018/07/16	4	196.63	3	196.33	197.00	1	1,485	0.07%
2018/07/13	2	191.50	3	193.00	193.00	-1	1,478	-0.07%
2018/07/12	15	185.83	15	186.00	189.00	0	1,479	0.00%
2018/07/10	5	182.00	18	180.17	181.50	-13	1,507	-0.86%
2018/07/09	1	173.00	0	0.00	172.50	1	1,495	0.07%
2018/07/06	2	171.00	0	0.00	173.00	2	1,487	0.13%
2018/07/05	2	176.00	0	0.00	174.00	2	1,481	0.14%
2018/07/03	1	191.00	0	0.00	186.50	1	1,478	0.07%
2018/06/28	1	193.50	0	0.00	194.50	1	1,463	0.07%
2018/06/27	1	184.00	0	0.00	180.00	1	1,442	0.07%
2018/06/26	13	182.96	11	180.91	184.00	2	1,439	0.14%
2018/06/22	1	190.00	1	190.50	190.00	0	1,453	0.00%
2018/06/21	1	193.00	0.1	195.00	193.00	0.9	1,463	0.06%
2018/06/19	3	197.33	19	196.58	193.50	-16	1,502	-1.06%
2018/06/15	0	0.00	5	202.00	202.50	-5	1,501	-0.33%
2018/06/14	1	204.00	0	0.00	200.50	1	1,520	0.07%
2018/06/13	2	205.50	1	205.50	204.00	1	1,527	0.07%
2018/06/12	1	206.00	3	207.00	205.50	-2	1,536	-0.13%
2018/06/11	1	213.50	0	0.00	209.50	1	1,540	0.06%
2018/06/08	0	0.00	1	213.00	213.00	-1	1,547	-0.06%
2018/06/07	0	0.00	3	215.50	215.00	-3	1,558	-0.19%
2018/06/06	30	215.10	2	215.75	214.50	28	1,593	1.76%
2018/05/31	3	209.50	2	209.25	211.00	1	1,618	0.06%
2018/05/30	3	212.33	2	212.75	211.00	1	1,615	0.06%
2018/05/29	18	214.28	3	217.17	219.00	15	1,591	0.94%
2018/05/28	0	0.00	2	212.25	212.50	-2	1,542	-0.13%
2018/05/25	2	203.50	1	205.00	203.00	1	1,544	0.06%
2018/05/24	4	210.50	3	207.00	206.00	1	1,541	0.06%
2018/05/23	0	0.00	1	202.00	204.50	-1	1,529	-0.07%
2018/05/22	2	203.25	1	202.50	201.50	1	1,543	0.06%
2018/05/21	2	206.25	3	205.67	204.00	-1	1,585	-0.06%
2018/05/18	7	207.14	4	207.63	208.00	3	1,623	0.18%
2018/05/17	0	0.00	2	202.50	201.50	-2	1,667	-0.12%
2018/05/16	1	201.00	0	0.00	200.00	1	1,690	0.06%
2018/05/14	4	210.00	4	210.75	214.50	0	1,753	0.00%
2018/05/11	13	207.58	15	207.67	204.00	-2	1,738	-0.12%
2018/05/10	5	196.40	2	198.00	198.00	3	1,716	0.17%
2018/05/08	11	197.27	17	195.44	193.50	-6	1,749	-0.34%
2018/05/07	6	196.50	2	197.25	198.50	4	1,793	0.22%
2018/05/04	3	190.67	2	192.50	191.50	1	1,806	0.06%
2018/05/03	1	190.00	1	189.00	189.00	0	1,846	0.00%
2018/05/02	1	195.50	0	0.00	193.00	1	1,905	0.05%
2018/04/30	1	189.00	4	192.88	194.50	-3	1,964	-0.15%
2018/04/27	5	188.00	4	189.00	190.00	1	2,114	0.05%
2018/04/26	2	188.75	3	190.33	185.00	-1	2,245	-0.04%
2018/04/25	2.1	187.14	0	0.00	187.50	2.1	2,284	0.09%
2018/04/24	6	189.42	2	192.50	191.50	4	2,421	0.17%
2018/04/23	3	202.17	59	204.92	200.50	-56	2,406	-2.33%
2018/04/20	2	208.00	1	211.00	208.50	1	2,458	0.04%
2018/04/19	1	215.00	0	0.00	215.00	1	2,482	0.04%
2018/04/18	1	216.00	1	215.00	217.00	0	2,529	0.00%
2018/04/17	2	215.50	0	0.00	214.00	2	2,543	0.08%
2018/04/16	2	223.50	1	228.50	224.00	1	2,546	0.04%
2018/04/12	1	232.00	0	0.00	232.00	1	2,628	0.04%
2018/04/09	0	0.00	1	227.00	238.00	-1	2,837	-0.04%
2018/03/31	2	229.75	1	230.00	229.50	1	2,876	0.03%
2018/03/27	29	236.84	1	236.00	237.00	28	2,948	0.95%
2018/03/26	1	227.00	0	0.00	228.00	1	2,958	0.03%
2018/03/23	3	229.83	0	0.00	227.00	3	2,979	0.10%
2018/03/22	2	243.25	0	0.00	242.00	2	2,956	0.07%
2018/03/21	1	247.00	0	0.00	245.00	1	2,950	0.03%
2018/03/20	1	246.00	0	0.00	245.00	1	2,954	0.03%
2018/03/19	0	0.00	5	255.50	252.00	-5	2,960	-0.17%
2018/03/15	4	251.25	2	252.50	253.50	2	2,978	0.07%
2018/03/14	0	0.00	0.4	250.50	250.50	-0.4	3,037	-0.01%
2018/03/13	5	252.70	4	250.50	249.00	1	3,069	0.03%
2018/03/12	0	0.00	3	250.83	244.50	-3	3,111	-0.10%
2018/03/09	1	239.50	1	242.00	248.00	0	3,085	0.00%
2018/03/08	2	239.50	2	238.00	236.50	0	3,072	0.00%
2018/03/07	1	238.00	2	238.75	236.00	-1	3,074	-0.03%
2018/03/06	1	234.00	0	0.00	233.50	1	3,083	0.03%
2018/03/05	7	233.93	5	234.00	232.00	2	3,121	0.06%
2018/03/01	0	0.00	1	232.50	240.00	-1	3,140	-0.03%
2018/02/27	2	243.75	4	244.88	238.00	-2	3,152	-0.06%
2018/02/26	4	234.75	5	233.40	232.00	-1	3,115	-0.03%
2018/02/23	2	233.00	0	0.00	232.00	2	3,147	0.06%
2018/02/22	1	240.00	2	239.75	236.00	-1	3,185	-0.03%
2018/02/21	4	234.75	9	237.22	240.00	-5	3,208	-0.16%
2018/02/12	9	217.39	7	219.57	220.00	2	3,204	0.06%
2018/02/09	11	201.27	8	203.69	205.50	3	3,266	0.09%
2018/02/08	4	217.25	0	0.00	217.00	4	3,335	0.12%
2018/02/07	5	230.70	5	234.20	229.00	0	3,440	0.00%
2018/02/06	1	232.00	1	228.00	221.50	0	3,433	0.00%
2018/02/05	1	244.50	0	0.00	246.00	1	3,379	0.03%
2018/02/01	1	260.50	0	0.00	256.00	1	3,386	0.03%
2018/01/31	1	260.00	0	0.00	260.00	1	3,365	0.03%
2018/01/30	1	260.50	1	267.00	258.00	0	3,335	0.00%
2018/01/29	0	0.00	3	272.00	269.00	-3	3,294	-0.09%
2018/01/26	3	270.83	1	269.50	268.00	2	3,271	0.06%
2018/01/25	7	279.00	6	274.42	273.50	1	3,238	0.03%
2018/01/24	2	279.75	2	282.25	280.00	0	3,199	0.00%
2018/01/23	4	279.25	4.7	277.37	279.50	-0.7	3,148	-0.02%
2018/01/22	352	261.65	8	258.38	273.50	344	2,995	11.48%	大買/鉅額交易
2018/01/19	0	0.00	1	246.00	249.00	-1	2,870	-0.03%
2018/01/18	1	240.00	2	245.50	243.00	-1	2,824	-0.04%
2018/01/17	4	235.38	3	235.33	239.00	1	2,715	0.04%
2018/01/16	7	232.43	8	234.81	234.50	-1	2,692	-0.04%
2018/01/15	3	230.67	3	231.83	230.50	0	2,631	0.00%
2018/01/12	4	229.38	6	230.33	231.00	-2	2,612	-0.08%
2018/01/11	1	224.50	1	226.50	224.50	0	2,565	0.00%
2018/01/10	1	228.00	0	0.00	225.00	1	2,561	0.04%
2018/01/09	4	227.75	5.1	227.24	233.00	-1.1	2,555	-0.04%
2018/01/08	5	231.80	6	233.17	228.50	-1	2,562	-0.04%
2018/01/05	31	226.02	20	226.45	227.00	11	2,518	0.44%
2018/01/04	11	228.68	11	229.23	230.00	0	2,498	0.00%
2018/01/03	4	220.38	8	220.38	219.50	-4	2,423	-0.17%
2018/01/02	0	0.00	2	206.00	207.00	-2	2,378	-0.08%