京鼎 (3413)-華南永昌-大安券商分點個股進出

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
290.0
漲跌
▲2.0
漲幅
+0.69%
成交量
513張
產業
上市半導體類股
543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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.5	293.17	1	290.00	290.00	0.5	2,211	0.02%
2024/04/25	0.5	289.05	0	0.00	288.00	0.5	2,211	0.02%
2024/04/24	0	0.00	0.1	293.00	292.00	-0.1	2,210	0.00%
2024/04/22	1	281.80	0	0.00	279.00	1	2,204	0.05%
2024/04/19	0.1	283.61	0	0.00	288.00	0.1	2,180	0.01%
2024/04/18	1.1	298.43	1	293.00	294.00	0.1	2,134	0.01%
2024/04/17	3.1	308.69	3	309.50	308.50	0.1	2,098	0.00%
2024/04/16	1	295.50	2	296.00	295.50	-1	2,086	-0.05%
2024/04/15	2	310.24	0	0.00	305.00	2	2,079	0.10%
2024/04/12	1	313.00	0	0.00	307.50	1	2,064	0.05%
2024/04/11	2	294.00	0	0.00	296.00	2	2,027	0.10%
2024/04/10	1	300.00	0	0.00	298.50	1	2,012	0.05%
2024/04/09	1	306.00	1	302.00	297.00	0	2,000	0.00%
2024/04/08	0	307.50	0	0.00	309.50	0	1,976	0.00%
2024/04/03	0.1	310.00	5	308.00	308.00	-5	1,998	-0.25%
2024/04/02	1.2	310.83	2	316.50	314.00	-0.8	1,973	-0.04%
2024/04/01	1.2	302.08	2	303.25	304.00	-0.8	1,937	-0.04%
2024/03/29	0.3	295.00	0	0.00	297.00	0.3	1,912	0.02%
2024/03/28	1	302.98	0	0.00	299.50	1	1,878	0.05%
2024/03/27	2	306.25	2	309.50	307.50	0	1,846	0.00%
2024/03/26	5	308.00	8	304.86	299.50	-3	1,797	-0.17%
2024/03/25	1	295.50	1	298.50	297.50	0	1,728	0.00%
2024/03/22	1	293.97	0	0.00	297.50	1	1,707	0.06%
2024/03/21	5.1	294.98	6	294.11	294.00	-0.9	1,676	-0.05%
2024/03/20	1.3	293.45	2	291.50	290.00	-0.7	1,628	-0.05%
2024/03/19	2	278.75	3	288.01	291.50	-1	1,580	-0.06%
2024/03/18	1	271.00	1	273.50	273.50	0	1,484	0.00%
2024/03/15	17.5	271.53	17	271.91	270.00	0.5	1,435	0.03%
2024/03/14	0	0.00	5.1	261.75	263.00	-5.1	1,324	-0.39%
2024/03/13	2	249.00	0	0.00	246.50	2	1,239	0.16%
2024/03/12	0	0.00	0	246.00	248.50	0	1,206	0.00%
2024/03/11	0	248.00	0	0.00	244.00	0	1,186	0.00%
2024/03/08	0	0.00	1.1	248.64	248.00	-1.1	1,161	-0.09%
2024/03/07	1	253.00	0	0.00	253.50	1	1,113	0.09%
2024/03/06	2	252.75	0	0.00	255.00	2	1,078	0.19%
2024/03/05	1	249.50	0.1	252.50	252.50	0.9	1,055	0.09%
2024/03/04	0.1	250.00	1	257.00	257.00	-0.9	1,030	-0.09%
2024/03/01	1.2	250.83	2	250.00	247.50	-0.8	979	-0.08%
2024/02/29	1	241.00	140	239.70	240.00	-139	946	-14.69%	大賣/鉅額交易
2024/02/27	1	243.00	70	244.50	244.00	-69	924	-7.46%
2024/02/26	6	254.17	3.1	247.65	248.50	2.9	904	0.32%
2024/02/23	1	249.51	4	251.25	250.00	-3	848	-0.35%
2024/02/22	70	243.54	14.1	242.38	245.00	55.9	789	7.08%
2024/02/21	0	230.00	2	230.00	230.00	-2	734	-0.27%
2024/02/20	2	233.25	0	0.00	231.00	2	726	0.28%
2024/02/19	1	234.00	1.1	231.50	231.00	-0.1	713	-0.01%
2024/02/16	152	234.96	4	232.63	233.50	148	695	21.29%	大買/鉅額交易
2024/02/01	2	213.50	0	0.00	212.50	2	612	0.33%
2024/01/29	1	211.50	1	214.00	214.00	0	582	0.00%
2024/01/26	1	214.00	0	0.00	213.50	1	579	0.17%
2024/01/25	1	218.00	1	216.00	217.50	0	568	0.00%
2024/01/24	1	212.50	0	0.00	213.00	1	552	0.18%
2024/01/23	0	0.00	2	212.27	215.00	-2	546	-0.37%
2024/01/22	2	213.74	4.2	211.07	211.00	-2.1	533	-0.40%
2024/01/19	0	0.00	30	206.67	207.50	-30	496	-6.04%
2024/01/17	2	204.50	0	0.00	203.50	2	488	0.41%
2024/01/16	1	210.00	0	0.00	210.00	1	472	0.21%
2024/01/11	30	207.50	0	0.00	210.00	30	462	6.49%
2024/01/10	0	0.00	1	209.50	211.00	-1	460	-0.22%
2024/01/08	1.1	204.05	1	207.50	204.50	0.1	437	0.01%
2024/01/04	0	0.00	1	206.50	206.50	-1	427	-0.23%
2024/01/02	1	208.50	0	0.00	210.50	1	426	0.23%
2023/12/29	0	0.00	4	211.00	210.50	-4	416	-0.96%
2023/12/28	1	204.00	1	208.50	206.00	0	380	0.00%
2023/12/27	0	0.00	1	204.00	205.50	-1	366	-0.27%
2023/12/21	0.1	200.00	0	0.00	200.00	0.1	353	0.03%
2023/12/20	1	200.50	0	0.00	200.00	1	354	0.28%
2023/12/19	1	201.00	0	0.00	201.00	1	351	0.28%
2023/12/14	1	206.00	1	204.00	205.50	0	334	0.00%
2023/12/12	0	0.00	1	199.50	198.00	-1	303	-0.33%
2023/12/06	1	195.00	0	0.00	195.00	1	295	0.34%
2023/11/28	0	0.00	1	199.50	199.00	-1	330	-0.30%
2023/11/24	0	0.00	1	198.50	197.50	-1	323	-0.31%
2023/11/21	0.1	194.82	1	195.00	197.50	-0.9	324	-0.28%
2023/11/16	1	191.00	0	0.00	193.00	1	313	0.32%
2023/11/14	0.1	192.50	0	0.00	192.00	0.1	321	0.03%
2023/11/13	0	0.00	2	189.75	188.00	-2	316	-0.63%
2023/10/24	0	0.00	26	185.21	185.50	-26	396	-6.56%
2023/10/23	0	0.00	9	185.94	185.50	-9	395	-2.28%
2023/10/19	1	186.00	0	0.00	187.50	1	397	0.25%
2023/10/11	0	0.00	1	191.50	190.00	-1	394	-0.25%
2023/10/02	1	185.50	1	186.50	186.50	0	404	0.00%
2023/09/22	0	0.00	7	183.50	185.00	-7	481	-1.45%
2023/09/11	0	0.00	1	187.50	185.50	-1	569	-0.18%
2023/09/08	0	0.00	2	188.75	189.50	-2	587	-0.34%
2023/09/07	0	0.00	4	188.63	186.50	-4	598	-0.67%
2023/09/04	1	186.00	0	0.00	184.50	1	625	0.16%
2023/09/01	0	0.00	1	186.00	186.00	-1	628	-0.16%
2023/08/25	0	0.00	0	181.50	182.00	0	634	0.00%
2023/08/24	0	0.00	1	179.50	181.00	-1	630	-0.16%
2023/08/22	0	0.00	1	181.50	181.00	-1	633	-0.16%
2023/08/21	1	177.00	0	0.00	178.50	1	635	0.16%
2023/08/18	1	179.00	2	179.25	179.00	-1	630	-0.16%
2023/08/14	2	174.75	15	175.17	173.50	-13	613	-2.12%
2023/08/11	1	178.00	1	181.50	179.50	0	604	0.00%
2023/08/09	1	177.00	0	0.00	176.50	1	589	0.17%
2023/08/08	5	180.00	0	0.00	178.50	5	582	0.86%
2023/08/04	2	181.75	0	0.00	183.00	2	576	0.35%
2023/08/02	8	181.88	0	0.00	182.00	8	580	1.38%
2023/07/31	1	186.00	0	0.00	184.50	1	577	0.17%
2023/07/28	1	188.01	2	188.25	188.00	-1	569	-0.17%
2023/07/26	1	181.50	0	0.00	182.00	1	554	0.18%
2023/07/21	1	181.50	0	0.00	181.50	1	557	0.18%
2023/07/20	0	0.00	1	186.00	183.50	-1	561	-0.18%
2023/07/19	1	181.50	0	0.00	182.50	1	563	0.18%
2023/07/13	0	186.00	1	186.00	184.00	-1	569	-0.17%
2023/07/12	5	185.10	0	0.00	184.00	5	568	0.88%
2023/07/10	1	181.50	0	0.00	181.00	1	565	0.18%
2023/07/06	3	186.00	0	0.00	185.50	3	555	0.54%
2023/07/05	7	188.93	1	188.00	188.00	6	543	1.10%
2023/07/04	0	0.00	10	190.75	190.00	-10	536	-1.86%
2023/07/03	0	0.00	10	191.55	191.00	-10	532	-1.88%
2023/06/29	0	0.00	5	203.40	202.50	-5	486	-1.03%
2023/06/26	0	0.00	0	206.00	204.50	0	459	0.00%
2023/06/21	1	207.00	0	0.00	207.50	1	461	0.22%
2023/06/16	1	203.50	0	0.00	202.50	1	442	0.23%
2023/06/14	2	204.28	1	203.50	205.00	1	423	0.24%
2023/06/13	3	203.33	1.2	202.67	202.50	1.8	408	0.44%
2023/06/12	2	201.75	0	0.00	201.00	2	388	0.51%
2023/06/09	0	197.50	0	0.00	196.50	0	359	0.00%
2023/06/05	1	197.50	0	0.00	196.50	1	388	0.26%
2023/06/02	0	0.00	1	195.50	195.50	-1	415	-0.24%
2023/06/01	1	195.00	0	0.00	195.00	1	426	0.23%
2023/05/31	1	196.50	0	0.00	196.00	1	430	0.23%
2023/05/26	0	0.00	1	192.50	190.50	-1	438	-0.23%
2023/05/25	0	0.00	3	189.33	190.00	-3	438	-0.68%
2023/05/18	0	0.00	1	189.50	188.50	-1	442	-0.23%
2023/05/15	1	182.50	0	0.00	183.00	1	456	0.22%
2023/05/08	0	0.00	4	191.00	191.00	-4	473	-0.85%
2023/04/28	3	187.00	0	0.00	187.00	3	504	0.60%
2023/04/27	0	0.00	9	185.50	185.50	-9	502	-1.79%
2023/04/24	0	0.00	0.3	189.00	188.00	-0.3	493	-0.06%
2023/04/20	1	191.00	0	0.00	190.50	1	489	0.20%
2023/04/19	1	191.50	0	0.00	191.00	1	491	0.20%
2023/04/13	0	0.00	1	197.00	196.00	-1	488	-0.20%
2023/04/11	1	199.00	0	0.00	199.00	1	490	0.20%
2023/04/07	1	197.50	0	0.00	197.50	1	492	0.20%
2023/03/29	1	194.00	2	195.50	195.00	-1	496	-0.20%
2023/03/28	1	195.50	2	197.25	195.50	-1	501	-0.20%
2023/03/27	9	198.50	0	0.00	198.50	9	504	1.79%
2023/03/24	0.1	200.00	3	200.17	201.00	-2.9	510	-0.57%
2023/03/23	1	198.00	0	0.00	198.00	1	503	0.20%
2023/03/22	1	197.00	0	0.00	197.50	1	503	0.20%
2023/03/21	0.1	195.50	0	0.00	197.50	0.1	502	0.02%
2023/03/20	0	0.00	1	194.50	195.50	-1	508	-0.20%
2023/03/13	1	194.00	0	0.00	194.00	1	521	0.19%
2023/03/09	3	197.17	0	0.00	196.50	3	518	0.58%
2023/03/07	1	203.00	0	0.00	202.50	1	493	0.20%
2023/03/06	0	0.00	3	212.00	210.00	-3	464	-0.65%
2023/03/03	1	207.50	7	207.07	207.50	-6	458	-1.31%
2023/03/02	1	205.00	0	0.00	205.00	1	460	0.22%
2023/03/01	2	207.75	0	0.00	206.00	2	460	0.43%
2023/02/24	0	0.00	1	208.00	207.50	-1	447	-0.22%
2023/02/16	0.4	204.00	0	0.00	203.50	0.4	487	0.08%
2023/02/13	1	201.50	0	0.00	204.00	1	552	0.18%
2023/02/07	0	0.00	1	197.50	198.50	-1	552	-0.18%
2023/02/01	0.1	195.00	1	195.00	195.00	-0.9	545	-0.16%
2023/01/31	0	0.00	0	191.00	192.50	0	542	0.00%
2023/01/30	1	189.50	0	0.00	190.00	1	542	0.18%
2023/01/16	0	0.00	1	184.50	185.50	-1	555	-0.18%
2023/01/09	0	0.00	4	187.63	187.50	-4	587	-0.68%
2023/01/04	2	182.50	0	0.00	181.50	2	613	0.33%
2023/01/03	1	180.00	0	0.00	181.50	1	623	0.16%
2022/12/27	0	0.00	2	184.75	183.00	-2	629	-0.32%
2022/12/26	0	0.00	1	184.00	183.00	-1	631	-0.16%
2022/12/22	2	188.25	0	0.00	186.50	2	645	0.31%
2022/12/20	0	0.00	9	188.33	182.50	-9	656	-1.37%
2022/12/19	9	189.89	0	0.00	190.00	9	655	1.37%
2022/12/15	1	193.00	0	0.00	192.50	1	648	0.15%
2022/12/13	0	0.00	8	193.13	192.00	-8	653	-1.22%
2022/12/12	8	195.31	0	0.00	194.50	8	659	1.21%
2022/12/09	0	0.00	2	195.00	197.00	-2	667	-0.30%
2022/12/05	0	0.00	2	198.25	198.50	-2	747	-0.27%
2022/12/02	0	0.00	1	196.00	196.50	-1	742	-0.13%
2022/12/01	1	195.00	1	194.00	193.50	0	736	0.00%
2022/11/30	3	189.50	0	0.00	191.50	3	728	0.41%
2022/11/28	1	188.00	1	187.00	188.00	0	726	0.00%
2022/11/24	2	192.50	0	0.00	192.00	2	725	0.28%
2022/11/23	0.1	190.00	0	0.00	189.50	0.1	719	0.01%
2022/11/14	1	183.50	2	185.50	185.50	-1	689	-0.15%
2022/11/11	1	184.00	1	183.50	183.50	0	676	0.00%
2022/11/10	1	182.50	0	0.00	178.50	1	652	0.15%
2022/11/09	1	181.50	7	184.21	182.00	-6	639	-0.94%
2022/11/02	1	171.50	0	0.00	173.00	1	589	0.17%
2022/10/31	1	165.00	0	0.00	167.00	1	577	0.17%
2022/10/24	6	170.58	0	0.00	170.00	6	549	1.09%
2022/10/20	1	174.00	1	170.00	180.50	0	538	0.00%
2022/10/14	1	172.50	0	0.00	174.00	1	525	0.19%
2022/10/13	0	0.00	1	169.00	166.00	-1	521	-0.19%
2022/10/12	2	173.00	1	169.00	174.50	1	512	0.19%
2022/10/11	0	181.00	3	181.67	180.00	-3	503	-0.59%
2022/09/30	5	182.00	0	0.00	184.50	5	506	0.99%
2022/09/29	9.1	181.38	0	0.00	181.00	9.1	505	1.80%
2022/09/28	1	187.00	0	0.00	184.00	1	497	0.20%
2022/09/26	2	196.00	4	196.50	194.00	-2	487	-0.41%
2022/09/22	1	205.00	0	0.00	205.50	1	489	0.20%
2022/09/20	0	0.00	4	208.00	208.50	-4	490	-0.82%
2022/09/19	4.1	206.66	0	0.00	206.50	4.1	493	0.83%
2022/09/15	0	0.00	3	212.67	213.50	-3	483	-0.62%
2022/09/14	2	215.75	8	216.00	216.50	-6	469	-1.28%
2022/09/13	1	220.50	1.1	210.45	219.00	-0.1	452	-0.01%
2022/09/06	1	195.00	0	0.00	196.00	1	410	0.24%
2022/08/30	1	206.50	1	207.00	207.00	0	410	0.00%
2022/08/19	0	207.00	0	0.00	210.00	0	412	0.00%
2022/08/12	0	0.00	9	207.06	207.00	-9	392	-2.29%
2022/08/11	2	202.50	0	0.00	203.00	2	388	0.52%
2022/07/14	0	0.00	3	180.00	185.00	-3	450	-0.67%
2022/07/13	0	0.00	4	179.75	178.50	-4	447	-0.89%
2022/07/11	1	181.00	0	0.00	178.00	1	455	0.22%
2022/07/08	6	177.00	0	0.00	178.00	6	477	1.26%
2022/07/06	0	0.00	1	166.00	169.00	-1	590	-0.17%
2022/06/27	0	0.00	1	192.50	192.50	-1	621	-0.16%
2022/05/10	4.1	199.91	0	0.00	206.00	4.1	911	0.45%
2022/05/09	1	206.00	0	0.00	206.00	1	909	0.11%
2022/04/13	1	222.50	7	222.14	227.00	-6	1,719	-0.35%
2022/04/12	6	238.17	10	239.59	234.50	-4	1,729	-0.23%
2022/04/06	0.2	232.50	0	0.00	233.00	0.2	1,826	0.01%
2022/03/25	0	0.00	1	236.50	237.00	-1	1,952	-0.05%
2022/03/22	0	0.00	1	233.50	234.50	-1	1,936	-0.05%
2022/03/21	1	228.50	0	0.00	230.00	1	1,924	0.05%
2022/03/08	4	202.00	1	201.00	198.50	3	2,050	0.15%
2022/03/07	2	202.00	0	0.00	203.00	2	2,047	0.10%
2022/02/25	2	211.50	0	0.00	215.50	2	2,037	0.10%
2022/02/24	4	212.75	0	0.00	211.00	4	2,034	0.20%
2022/02/22	4	215.88	0	0.00	219.00	4	2,028	0.20%
2022/02/21	1	221.00	0	0.00	221.00	1	2,025	0.05%
2022/02/17	1	225.50	1	227.00	225.00	0	2,072	0.00%
2022/02/15	1	220.00	0	0.00	218.00	1	2,088	0.05%
2022/02/14	1	218.50	21	220.19	219.00	-20	2,124	-0.94%
2022/02/11	0	0.00	2	226.50	225.00	-2	2,119	-0.09%
2022/02/08	1	228.50	0	0.00	228.50	1	2,125	0.05%
2022/02/07	0	0.00	6	226.50	230.00	-6	2,144	-0.28%
2022/01/26	5	222.40	2	220.00	222.00	3	2,140	0.14%
2022/01/24	1	230.00	0	0.00	231.50	1	2,112	0.05%
2022/01/21	2	238.50	1	239.50	235.00	1	2,090	0.05%
2022/01/20	31	243.40	1	239.50	245.50	30	2,041	1.47%
2022/01/19	6	248.83	11	251.05	246.50	-5	1,993	-0.25%
2022/01/18	9	264.44	20	260.20	264.50	-11	1,881	-0.58%
2022/01/17	13	256.81	7	256.43	259.00	6	1,769	0.34%
2022/01/14	30	238.83	31	236.87	242.00	-1	1,607	-0.06%
2022/01/13	3	249.33	9	246.22	245.00	-6	1,564	-0.38%
2022/01/12	5	249.90	3	255.00	255.00	2	1,496	0.13%
2022/01/11	3	241.33	1	248.50	242.00	2	1,425	0.14%
2022/01/10	2	236.50	2	242.25	245.50	0	1,407	0.00%
2022/01/07	9	247.56	1	241.00	240.50	8	1,401	0.57%
2022/01/06	0	0.00	6	250.75	247.00	-6	1,352	-0.44%
2022/01/05	7	245.86	2	250.50	247.50	5	1,324	0.38%
2022/01/04	0	0.00	10	238.70	241.00	-10	1,262	-0.79%
2022/01/03	12	241.50	5	240.40	241.50	7	1,247	0.56%
2021/12/30	1	256.50	1	258.00	255.00	0	1,194	0.00%
2021/12/29	1	255.50	3	255.83	258.00	-2	1,153	-0.17%
2021/12/28	1	252.00	4	251.13	252.50	-3	1,091	-0.27%
2021/12/27	0	0.00	4	247.88	248.50	-4	1,063	-0.38%
2021/12/23	5	242.90	0	0.00	243.00	5	1,038	0.48%
2021/12/22	1	235.50	0	0.00	234.00	1	1,008	0.10%
2021/12/21	0	0.00	3	239.50	232.50	-3	1,010	-0.30%
2021/12/16	2	236.50	1	237.00	232.50	1	993	0.10%
2021/12/09	10	240.00	12	241.50	238.00	-2	953	-0.21%
2021/12/08	8	245.50	5	243.30	242.00	3	934	0.32%
2021/12/01	1	224.50	0	0.00	229.50	1	781	0.13%
2021/11/30	0	0.00	3.4	218.01	224.00	-3.4	758	-0.45%
2021/11/29	0	0.00	1	212.00	211.00	-1	735	-0.14%
2021/11/25	3	215.00	0	0.00	218.00	3	732	0.41%
2021/11/19	1	219.00	0	0.00	217.50	1	730	0.14%
2021/11/18	0.1	220.50	1	224.50	221.00	-0.9	731	-0.12%
2021/11/16	2	235.50	1	231.50	226.00	1	720	0.14%
2021/11/15	1	229.50	0	0.00	230.00	1	688	0.15%
2021/11/12	0.3	224.00	4	224.13	226.00	-3.7	673	-0.55%
2021/11/11	6	224.42	20	224.60	224.00	-14	657	-2.13%
2021/11/09	10	214.25	0	0.00	213.50	10	622	1.61%
2021/11/05	1	209.00	2	215.00	210.00	-1	621	-0.16%
2021/11/04	27	209.96	0	0.00	211.50	27	608	4.44%
2021/11/03	0	0.00	10	201.25	203.00	-10	589	-1.70%
2021/10/26	15	204.40	5	202.00	200.50	10	571	1.75%
2021/10/25	7	201.50	0	0.00	202.50	7	571	1.22%
2021/10/22	0	0.00	5	199.20	201.50	-5	595	-0.84%
2021/10/21	0	0.00	4	199.00	198.50	-4	600	-0.67%
2021/10/20	35	199.20	0	0.00	198.50	35	606	5.77%
2021/10/19	7	198.50	0	0.00	199.00	7	618	1.13%
2021/10/15	1	198.00	0	0.00	198.50	1	664	0.15%
2021/10/08	0	0.00	5	196.50	192.50	-5	752	-0.66%
2021/10/07	0	0.00	1	198.00	196.50	-1	799	-0.13%
2021/10/06	0	0.00	1	197.50	191.50	-1	926	-0.11%
2021/10/04	1	195.00	0	0.00	194.50	1	985	0.10%
2021/09/29	1	206.00	0	0.00	206.00	1	1,008	0.10%
2021/09/28	2	215.50	0	0.00	211.00	2	1,039	0.19%
2021/09/27	1	222.00	0	0.00	220.50	1	1,049	0.10%
2021/09/24	0	0.00	2	220.00	219.50	-2	1,056	-0.19%
2021/09/16	1	210.00	0	0.00	207.50	1	1,159	0.09%
2021/09/15	0	0.00	39	210.83	209.50	-39	1,171	-3.33%
2021/09/14	0	0.00	10	214.45	212.50	-10	1,186	-0.84%
2021/09/13	0	0.00	1	217.00	216.00	-1	1,195	-0.08%
2021/09/07	2	212.00	0	0.00	213.00	2	1,269	0.16%
2021/09/01	0	0.00	1	216.00	223.00	-1	1,408	-0.07%
2021/08/31	1	214.00	0	0.00	216.50	1	1,415	0.07%
2021/08/26	1	213.00	0	0.00	213.00	1	1,452	0.07%
2021/08/25	4	214.88	21	214.69	215.00	-17	1,514	-1.12%
2021/08/24	1	216.00	0	0.00	215.50	1	1,555	0.06%
2021/08/23	0	0.00	1	219.00	218.00	-1	1,578	-0.06%
2021/08/19	7	212.64	0	0.00	210.50	7	1,617	0.43%
2021/08/16	5	215.00	0	0.00	213.00	5	1,663	0.30%
2021/08/11	1	224.50	0	0.00	221.50	1	1,727	0.06%
2021/08/10	3	226.67	0	0.00	226.00	3	1,752	0.17%
2021/08/05	2	236.00	0	0.00	236.00	2	1,854	0.11%
2021/08/03	2	237.50	0	0.00	238.50	2	1,943	0.10%
2021/08/02	0	0.00	3	240.67	241.00	-3	1,965	-0.15%
2021/07/30	2	234.00	12	237.25	233.00	-10	1,992	-0.50%
2021/07/29	1	234.50	10	237.00	237.00	-9	2,010	-0.45%
2021/07/28	1	225.50	5	230.70	233.00	-4	2,026	-0.20%
2021/07/27	1	239.00	0	0.00	237.50	1	2,056	0.05%
2021/07/26	0	0.00	2	242.75	240.50	-2	2,092	-0.10%
2021/07/23	1	237.50	0	0.00	237.00	1	2,096	0.05%
2021/07/21	2	236.50	0	0.00	234.50	2	2,113	0.09%
2021/07/20	0	0.00	27	246.13	239.00	-27	2,113	-1.28%
2021/07/19	2	249.50	5	252.00	246.00	-3	2,123	-0.14%
2021/07/16	1	251.50	8	251.38	252.00	-7	2,155	-0.32%
2021/07/15	1	258.00	12	258.83	258.00	-11	2,161	-0.51%
2021/07/14	20	268.00	18	266.00	263.50	2	2,149	0.09%
2021/07/13	15	256.47	5	264.10	263.50	10	2,148	0.47%
2021/07/12	2	245.00	2	251.50	251.50	0	2,118	0.00%
2021/07/06	0	0.00	3.2	247.96	245.50	-3.2	2,273	-0.14%
2021/07/05	0	0.00	2	246.50	245.50	-2	2,330	-0.09%
2021/06/30	2	241.25	1	239.50	238.50	1	2,693	0.04%
2021/06/29	0	0.00	2	240.00	241.00	-2	2,706	-0.07%
2021/06/25	1	237.00	0	0.00	237.50	1	2,701	0.04%
2021/06/23	0	0.00	2	231.50	232.50	-2	2,749	-0.07%
2021/06/22	0	0.00	1	224.00	224.00	-1	2,768	-0.04%
2021/06/21	21	224.00	1	229.00	223.00	20	2,853	0.70%
2021/06/17	0	0.00	2	233.25	234.50	-2	2,843	-0.07%
2021/06/16	3	232.17	50	230.00	230.50	-47	2,854	-1.65%
2021/06/15	1	239.50	0	0.00	236.00	1	2,857	0.03%
2021/06/11	9	238.89	13	237.23	237.50	-4	2,855	-0.14%
2021/06/10	0	0.00	3.3	240.12	239.00	-3.3	2,820	-0.12%
2021/06/08	50	227.26	0	0.00	225.50	50	2,801	1.78%
2021/06/07	3	226.33	11	225.64	230.50	-8	2,825	-0.28%
2021/06/04	0	0.00	11	229.50	229.00	-11	2,838	-0.39%
2021/06/03	2.3	230.56	1	230.00	232.00	1.3	2,864	0.04%
2021/06/02	7	230.50	0	0.00	228.00	7	2,879	0.24%
2021/06/01	21	240.05	3	236.67	243.50	18	2,838	0.63%
2021/05/31	8	231.81	2	231.25	234.00	6	2,814	0.21%
2021/05/28	1.1	230.91	0	0.00	229.00	1.1	2,809	0.04%
2021/05/27	2	225.50	2	227.00	233.00	0	2,801	0.00%
2021/05/26	1	230.50	15	231.23	229.00	-14	2,823	-0.50%
2021/05/25	23	227.74	14	229.61	227.50	9	2,852	0.32%
2021/05/20	0	0.00	1	210.00	213.50	-1	2,924	-0.03%
2021/05/19	1	205.00	0	0.00	206.50	1	2,947	0.03%
2021/05/18	2	196.50	2	197.50	210.00	0	2,977	0.00%
2021/05/17	0	0.00	0.1	197.00	191.00	-0.1	3,016	0.00%
2021/05/13	2	205.25	2	206.25	205.50	0	3,008	0.00%
2021/05/11	1	203.50	1	203.00	208.00	0	2,941	0.00%
2021/05/10	1	218.50	1	217.50	217.50	0	2,914	0.00%
2021/05/07	1	222.00	0	0.00	225.50	1	2,911	0.03%
2021/05/05	28	215.68	0	0.00	213.00	28	2,917	0.96%
2021/05/04	0	0.00	3	216.50	216.50	-3	2,975	-0.10%
2021/05/03	0	0.00	1	225.50	225.00	-1	2,989	-0.03%
2021/04/29	1	238.00	0	0.00	239.50	1	3,110	0.03%
2021/04/27	3	241.33	0	0.00	241.00	3	3,317	0.09%
2021/04/26	2	244.00	3	248.00	244.00	-1	3,314	-0.03%
2021/04/23	6	246.17	3	245.83	247.00	3	3,320	0.09%
2021/04/22	3.2	245.66	4	245.50	242.00	-0.8	3,476	-0.02%
2021/04/21	2	246.00	1	247.00	250.00	1	3,468	0.03%
2021/04/20	5	246.70	2	247.00	247.00	3	3,458	0.09%
2021/04/19	1	246.00	299	243.17	243.50	-298	3,479	-8.56%	大賣/鉅額交易
2021/04/16	11	253.09	2	252.00	246.00	9	3,505	0.26%
2021/04/15	28	259.75	3	264.50	264.50	25	3,444	0.73%
2021/04/14	5	259.70	2	254.75	257.00	3	3,437	0.09%
2021/04/13	5	266.70	5	268.70	263.50	0	3,400	0.00%
2021/04/12	48	272.07	60.2	271.72	274.50	-12.2	3,362	-0.36%
2021/04/09	29	271.88	57	271.78	272.00	-28	3,353	-0.83%
2021/04/08	193	274.94	64.1	270.64	280.50	129	3,287	3.92%	大買/鉅額交易
2021/04/07	110	268.36	100	271.96	273.00	10	3,197	0.31%	大買/
2021/04/06	46	254.14	12	253.75	258.50	34	3,015	1.13%
2021/04/01	1.1	238.86	10	234.70	235.00	-8.9	2,868	-0.31%
2021/03/31	3	234.50	0	0.00	233.00	3	2,831	0.11%
2021/03/30	2	241.25	41	244.40	240.50	-39	2,801	-1.39%
2021/03/29	10	247.75	21	245.36	244.50	-11	2,779	-0.40%
2021/03/26	37.1	245.79	5	246.80	245.00	32.1	2,753	1.17%
2021/03/25	4	240.63	24	243.79	235.50	-20	2,708	-0.74%
2021/03/24	47	240.91	11	240.41	239.50	36	2,699	1.33%
2021/03/23	1	235.00	1	235.00	227.50	0	2,619	0.00%
2021/03/22	1	232.00	3	232.50	232.00	-2	2,613	-0.08%
2021/03/19	1	227.50	1	228.50	228.50	0	2,612	0.00%
2021/03/18	1	225.00	0	0.00	227.00	1	2,604	0.04%
2021/03/17	3	225.00	7	226.64	223.50	-4	2,626	-0.15%
2021/03/16	2	222.00	0	0.00	222.50	2	2,625	0.08%
2021/03/15	5	223.60	2	223.75	223.50	3	2,664	0.11%
2021/03/12	1	225.00	8	223.75	225.00	-7	2,713	-0.26%
2021/03/11	21	226.62	3	226.99	229.00	18	2,769	0.65%
2021/03/10	1	220.49	3	218.00	218.00	-2	2,834	-0.07%
2021/03/09	3	218.67	10	219.40	219.00	-7	2,921	-0.24%
2021/03/08	2	225.50	4	225.50	223.50	-2	2,941	-0.07%
2021/03/05	1	225.50	0	0.00	227.50	1	2,936	0.03%
2021/03/03	1	232.00	1	238.00	235.50	0	2,966	0.00%
2021/03/02	2	241.50	1	236.50	236.50	1	2,951	0.03%
2021/02/26	1	244.50	1	244.50	241.00	0	2,971	0.00%
2021/02/25	2	258.50	49.1	259.48	254.00	-47.1	3,015	-1.56%
2021/02/24	37	260.95	58	261.19	258.50	-21	3,006	-0.70%
2021/02/23	1	243.04	0	0.00	253.50	1	3,011	0.03%
2021/02/22	5	252.60	1	257.50	250.00	4	3,010	0.13%
2021/02/19	0	0.00	8	251.88	251.50	-8	2,999	-0.27%
2021/02/18	1	243.00	0	0.00	244.50	1	2,995	0.03%
2021/02/17	3	242.33	4	244.37	245.00	-1	3,048	-0.03%
2021/02/05	1	228.00	0	0.00	223.00	1	3,004	0.03%
2021/02/04	0	226.00	1	222.00	227.50	-1	3,019	-0.03%
2021/02/03	1	220.00	0	0.00	222.50	1	3,009	0.03%
2021/02/02	1	224.00	1	220.00	224.00	0	3,026	0.00%
2021/02/01	1	214.00	1	214.50	213.50	0	3,035	0.00%
2021/01/29	1	216.00	1	218.50	216.00	0	3,035	0.00%
2021/01/28	1	226.00	1	222.00	222.00	0	3,018	0.00%
2021/01/27	2	233.99	1	232.50	233.00	1	2,991	0.03%
2021/01/26	13	245.54	6	252.25	232.00	7	2,978	0.23%
2021/01/25	6	248.75	2	249.00	251.00	4	2,902	0.14%
2021/01/22	12	248.46	17	249.74	252.00	-5	2,836	-0.18%
2021/01/21	12	242.17	27.1	240.64	248.50	-15.1	2,676	-0.56%
2021/01/20	3	234.33	5	235.10	226.00	-2	2,539	-0.08%
2021/01/18	3	225.67	1	225.00	225.50	2	2,414	0.08%
2021/01/15	15	238.00	13	236.54	230.00	2	2,378	0.08%
2021/01/13	0	0.00	1	230.00	229.00	-1	2,165	-0.05%
2021/01/12	2	225.50	3	228.17	224.00	-1	2,136	-0.05%
2021/01/11	4	230.50	2	228.49	226.50	2	2,098	0.09%
2021/01/08	4	225.25	0	0.00	221.50	4	2,043	0.20%
2021/01/07	1	224.00	13	223.00	223.00	-12	2,017	-0.59%
2021/01/06	2	222.50	2	218.50	219.50	0	1,985	0.00%
2021/01/05	1	217.50	1	216.00	218.50	0	1,947	0.00%
2020/12/31	1	207.00	0	0.00	210.00	1	1,895	0.05%
2020/12/28	1	206.00	3	206.67	207.00	-2	1,915	-0.10%
2020/12/21	0	0.00	6	207.33	212.00	-6	1,977	-0.30%
2020/12/18	1	212.50	0	0.00	210.50	1	1,964	0.05%
2020/12/17	1	218.00	0	0.00	217.00	1	1,957	0.05%
2020/12/15	1	223.00	2	216.00	214.00	-1	1,946	-0.05%
2020/12/14	1	217.00	3	218.67	218.00	-2	1,929	-0.10%
2020/12/10	2	225.25	3	226.67	227.00	-1	1,896	-0.05%
2020/12/09	1	230.00	0	0.00	230.50	1	1,870	0.05%
2020/12/07	3	225.17	4	222.75	222.50	-1	1,785	-0.06%
2020/12/04	2	215.50	4	220.50	221.00	-2	1,721	-0.12%
2020/12/03	4	215.13	6	214.92	215.50	-2	1,631	-0.12%
2020/12/02	1	207.00	1	209.00	206.50	0	1,536	0.00%
2020/12/01	0	0.00	14	203.14	205.50	-14	1,508	-0.93%
2020/11/30	8	205.88	0	0.00	204.50	8	1,525	0.52%
2020/11/27	3	208.33	5	208.50	210.50	-2	1,511	-0.13%
2020/11/24	3	208.83	19	206.89	209.50	-16	1,471	-1.09%
2020/11/23	1	203.50	1	203.00	204.00	0	1,416	0.00%
2020/11/20	16	206.03	29	205.69	207.00	-13	1,431	-0.91%
2020/11/19	3	201.50	6	201.58	202.00	-3	1,377	-0.22%
2020/11/18	11	203.09	0	0.00	202.50	11	1,371	0.80%
2020/11/17	26	205.58	10	202.10	200.50	16	1,373	1.16%
2020/11/16	15	197.20	1	203.50	204.00	14	1,391	1.01%
2020/11/13	6	194.00	11	192.95	195.00	-5	1,329	-0.38%
2020/11/12	12	191.75	7	192.00	191.50	5	1,327	0.38%
2020/11/11	0	0.00	1	188.00	188.00	-1	1,330	-0.08%
2020/11/10	5	185.70	3	186.00	185.50	2	1,358	0.15%
2020/11/09	1	191.50	0	0.00	191.50	1	1,406	0.07%
2020/11/05	1	180.00	0	0.00	179.00	1	1,446	0.07%
2020/11/04	3	176.33	5	177.40	180.00	-2	1,482	-0.13%
2020/11/02	2	170.25	0	0.00	172.50	2	1,617	0.12%
2020/10/30	0	0.00	3	174.17	173.00	-3	1,657	-0.18%
2020/10/29	0	0.00	1	175.00	176.00	-1	1,739	-0.06%
2020/10/21	0	0.00	1	183.00	183.00	-1	2,056	-0.05%
2020/10/20	1	182.00	0	0.00	181.50	1	2,147	0.05%
2020/10/19	1	182.00	0	0.00	182.50	1	2,289	0.04%
2020/10/16	9	183.33	0	0.00	179.00	9	2,312	0.39%
2020/10/15	1	184.00	0	0.00	184.50	1	2,356	0.04%
2020/10/13	1	184.00	0	0.00	184.00	1	2,432	0.04%
2020/09/29	0	0.00	1	182.00	176.00	-1	3,088	-0.03%
2020/09/25	1	178.00	2	178.25	174.50	-1	3,193	-0.03%
2020/09/18	0	0.00	1	190.00	190.00	-1	3,585	-0.03%
2020/09/17	0	0.00	1	191.50	191.50	-1	3,651	-0.03%
2020/09/08	0	0.00	1	187.00	187.50	-1	3,847	-0.03%
2020/09/03	2	194.75	1	194.50	194.00	1	3,903	0.03%
2020/08/31	1	193.50	3	192.50	191.00	-2	3,932	-0.05%
2020/08/28	2	192.75	0	0.00	192.00	2	3,959	0.05%
2020/08/27	1	198.00	2	197.25	196.50	-1	3,974	-0.03%
2020/08/26	2	199.25	2	198.50	198.00	0	4,003	0.00%
2020/08/25	1	189.50	2	191.75	192.50	-1	3,971	-0.03%
2020/08/24	1	189.00	0	0.00	187.00	1	3,959	0.03%
2020/08/21	7	184.79	6	183.50	184.50	1	3,957	0.03%
2020/08/20	6	191.33	6	186.00	182.50	0	3,937	0.00%
2020/08/18	0	0.00	8	203.50	204.50	-8	3,885	-0.21%
2020/08/17	10	209.45	4.1	207.24	207.50	5.9	3,883	0.15%
2020/08/14	1	203.00	14	203.36	204.50	-13	3,885	-0.33%
2020/08/13	18	200.67	2	197.25	197.00	16	3,859	0.41%
2020/08/12	2	199.25	2	198.75	200.50	0	3,805	0.00%
2020/08/11	0	0.00	1	205.50	205.50	-1	3,780	-0.03%
2020/08/10	1	218.00	14	216.50	212.00	-13	3,868	-0.34%
2020/08/07	1	217.50	3	218.67	217.50	-2	3,937	-0.05%
2020/08/06	23	222.09	17	221.50	223.00	6	3,942	0.15%
2020/08/05	12	215.96	1	218.50	217.00	11	3,865	0.28%
2020/08/04	9	213.11	12	215.21	217.00	-3	3,847	-0.08%
2020/08/03	5	211.60	3	209.83	208.50	2	3,839	0.05%
2020/07/30	4	206.00	4	203.50	204.50	0	3,817	0.00%
2020/07/29	1	205.50	0	0.00	203.50	1	3,835	0.03%
2020/07/28	11	210.55	16	206.56	202.50	-5	3,853	-0.13%
2020/07/27	7	212.21	22	211.80	209.00	-15	3,798	-0.39%
2020/07/24	106	208.17	104	209.92	207.00	2	3,735	0.05%	大買/大賣/
2020/07/23	27	208.81	7	209.71	211.50	20	3,698	0.54%
2020/07/22	0	0.00	2	201.25	202.00	-2	3,636	-0.05%
2020/07/21	3	200.50	0	0.00	201.50	3	3,689	0.08%
2020/07/20	1	193.50	31	193.85	195.00	-30	3,660	-0.82%
2020/07/17	1	201.00	15	197.93	198.00	-14	3,663	-0.38%
2020/07/16	1	206.00	46	204.34	200.00	-45	3,625	-1.24%
2020/07/15	3	216.50	27	208.04	204.00	-24	3,592	-0.67%
2020/07/14	1	208.00	5	209.30	206.50	-4	3,671	-0.11%
2020/07/13	14	216.00	5	212.50	212.00	9	3,696	0.24%
2020/07/10	4	214.88	0	0.00	214.00	4	3,636	0.11%
2020/07/09	88	220.58	90	223.09	228.00	-2	3,519	-0.06%
2020/07/08	5	202.00	11	203.91	207.50	-6	3,364	-0.18%
2020/07/07	5	199.20	5	202.50	198.00	0	3,350	0.00%
2020/07/06	12	196.88	9	200.94	201.50	3	3,364	0.09%
2020/07/02	0	0.00	19	191.42	193.00	-19	3,353	-0.57%
2020/07/01	23.1	186.53	10	188.75	184.50	13.1	3,263	0.40%
2020/06/30	2	178.50	0	0.00	180.00	2	3,071	0.07%
2020/06/29	8	177.38	1	174.50	174.50	7	3,048	0.23%
2020/06/24	2	176.00	3	177.83	177.50	-1	3,050	-0.03%
2020/06/23	22	179.86	26	178.92	173.00	-4	3,021	-0.13%
2020/06/22	0	0.00	1	175.50	178.00	-1	2,958	-0.03%
2020/06/19	2	175.75	2	176.50	173.00	0	2,991	0.00%
2020/06/18	37	176.68	0	0.00	175.50	37	2,991	1.24%
2020/06/17	1	173.50	0	0.00	175.00	1	2,973	0.03%
2020/06/15	23	168.17	1	168.50	164.00	22	2,980	0.74%
2020/06/12	7	165.00	1	163.50	167.00	6	3,003	0.20%
2020/06/11	2	171.50	0	0.00	168.00	2	3,026	0.07%
2020/06/10	40	176.50	5	176.00	175.50	35	3,039	1.15%
2020/06/09	0	0.00	1	175.50	176.50	-1	3,017	-0.03%
2020/06/08	0	0.00	1	177.00	175.00	-1	3,024	-0.03%
2020/06/05	0	0.00	6	175.00	173.50	-6	3,006	-0.20%
2020/06/04	4	173.50	0	0.00	172.50	4	2,993	0.13%
2020/06/03	0	0.00	9	170.33	171.00	-9	2,980	-0.30%
2020/06/02	20	169.78	5	169.50	171.50	15	2,947	0.51%
2020/06/01	1	166.50	11	167.73	166.00	-10	2,896	-0.35%
2020/05/29	12	165.38	1	164.50	164.00	11	2,880	0.38%
2020/05/25	0	0.00	2	162.50	167.00	-2	2,845	-0.07%
2020/05/22	2	165.50	0	0.00	165.50	2	2,838	0.07%
2020/05/21	2	171.00	1	173.50	168.00	1	2,827	0.04%
2020/05/15	1	168.00	3	176.83	166.00	-2	2,818	-0.07%
2020/05/14	14	174.79	11	179.82	167.00	3	2,711	0.11%
2020/05/13	17	179.06	39.1	180.61	185.00	-22.1	2,663	-0.83%
2020/05/12	30	177.50	1	178.00	177.50	29	2,635	1.10%
2020/05/11	2	176.50	2	177.00	176.00	0	2,668	0.00%
2020/05/08	1	174.50	0	0.00	173.50	1	2,647	0.04%
2020/05/04	1	169.00	2	165.00	165.50	-1	2,534	-0.04%
2020/04/30	0	0.00	2	164.50	165.00	-2	2,497	-0.08%
2020/04/28	3	157.67	1	161.00	159.50	2	2,441	0.08%
2020/04/24	5	144.60	4	145.63	147.00	1	2,341	0.04%
2020/04/21	1	140.00	1	142.50	136.00	0	2,359	0.00%
2020/04/17	1	151.00	0	0.00	142.00	1	2,523	0.04%
2020/04/16	287	142.79	307	143.27	139.00	-20	2,398	-0.83%	大買/大賣/
2020/04/15	2	138.75	2	139.00	139.50	0	2,375	0.00%
2020/04/14	1	134.00	0	0.00	137.50	1	2,358	0.04%
2020/04/13	55	135.86	9	138.28	134.50	46	2,329	1.97%
2020/04/10	119	139.74	91	140.47	142.50	28	2,266	1.24%	大買/
2020/04/09	28	140.23	183	141.93	140.50	-155	2,262	-6.85%	大賣/鉅額交易
2020/04/08	108	136.15	8	136.94	138.00	100	2,202	4.54%	大買/
2020/04/07	7	127.64	8	127.00	131.00	-1	2,130	-0.05%
2020/04/06	3	116.17	12	116.92	119.50	-9	2,113	-0.43%
2020/04/01	10	114.85	1	116.50	115.50	9	2,157	0.42%
2020/03/31	1	114.50	1	116.50	116.00	0	2,192	0.00%
2020/03/30	4	111.00	7	111.07	115.00	-3	2,209	-0.14%
2020/03/27	8	120.75	9	121.44	114.50	-1	2,208	-0.05%
2020/03/26	8	115.88	4	115.38	118.00	4	2,195	0.18%
2020/03/23	0	0.00	3	95.17	93.00	-3	2,163	-0.14%
2020/03/20	0	0.00	4	95.10	101.50	-4	2,209	-0.18%
2020/03/19	8	96.38	6	98.35	92.70	2	2,258	0.09%
2020/03/17	10	105.15	9	108.78	104.00	1	2,585	0.04%
2020/03/16	2	117.50	2	121.50	111.00	0	2,715	0.00%
2020/03/13	1	120.00	0	0.00	120.00	1	2,705	0.04%
2020/03/10	1	147.50	2	148.00	150.50	-1	2,696	-0.04%
2020/03/09	2	154.25	2	155.50	152.00	0	2,673	0.00%
2020/03/04	1	163.00	0	0.00	163.50	1	2,687	0.04%
2020/03/03	1	171.00	1	171.00	167.50	0	2,711	0.00%
2020/03/02	2	159.50	1	162.00	166.00	1	2,752	0.04%
2020/02/27	0	0.00	0.1	167.00	167.00	-0.1	2,776	0.00%
2020/02/26	2	172.75	3	173.33	173.00	-1	2,779	-0.04%
2020/02/25	4	177.50	6	177.33	177.50	-2	2,777	-0.07%
2020/02/24	4	181.38	4	181.75	181.00	0	2,782	0.00%
2020/02/21	2	187.50	8	189.38	188.00	-6	2,786	-0.22%
2020/02/20	6	192.67	0	0.00	190.00	6	2,838	0.21%
2020/02/19	3	190.00	1	187.50	186.00	2	2,896	0.07%
2020/02/17	9	189.33	9	187.78	189.00	0	2,905	0.00%
2020/02/14	5	189.50	5	190.50	188.50	0	2,893	0.00%
2020/02/13	0	0.00	12	185.13	185.00	-12	2,839	-0.42%
2020/02/12	12	187.33	4	189.50	186.00	8	2,820	0.28%
2020/02/07	2	177.00	2	178.50	175.00	0	2,837	0.00%
2020/02/04	2	173.00	2	174.50	174.00	0	2,869	0.00%
2020/01/30	0	0.00	1	180.50	175.50	-1	2,985	-0.03%
2020/01/20	0	0.00	16	195.78	194.50	-16	3,005	-0.53%
2020/01/17	19	201.97	8	206.75	197.00	11	3,008	0.37%
2020/01/16	3	200.50	0	0.00	200.50	3	2,917	0.10%
2020/01/15	1	194.00	0	0.00	195.50	1	2,911	0.03%
2020/01/14	20	198.38	16	200.09	197.50	4	2,932	0.14%
2020/01/13	13	194.62	12.1	192.95	197.50	0.9	2,860	0.03%
2020/01/10	1	183.50	0	0.00	184.00	1	2,870	0.03%
2020/01/09	1	185.50	1	185.50	185.00	0	2,927	0.00%
2020/01/08	0	0.00	2	180.00	180.00	-2	2,889	-0.07%
2020/01/03	1	181.50	0	0.00	180.00	1	2,832	0.04%
2020/01/02	1	184.00	0	0.00	184.50	1	2,778	0.04%
2019/12/31	14	179.39	10	178.50	178.00	4	2,742	0.15%
2019/12/30	1	179.50	16	180.41	179.00	-15	2,718	-0.55%
2019/12/27	16	184.69	0	0.00	184.00	16	2,679	0.60%
2019/12/26	1	177.50	1	177.50	177.50	0	2,615	0.00%
2019/12/20	1	188.50	1	188.00	188.00	0	2,462	0.00%
2019/12/19	3	194.00	1	191.50	191.50	2	2,431	0.08%
2019/12/18	0	0.00	12	199.00	197.00	-12	2,380	-0.50%
2019/12/17	0	0.00	12	198.00	203.00	-12	2,330	-0.51%
2019/12/16	2	202.50	23	202.02	198.50	-21	2,283	-0.92%
2019/12/13	14	206.75	10	204.50	200.00	4	2,206	0.18%
2019/12/12	9	197.56	11	205.68	207.50	-2	1,988	-0.10%
2019/12/11	11	181.05	9	180.44	189.00	2	1,811	0.11%
2019/12/10	30	171.08	31	171.47	172.00	-1	1,647	-0.06%
2019/12/09	40	167.10	0	0.00	168.00	40	1,598	2.50%
2019/12/05	1	160.50	1	161.50	159.50	0	1,533	0.00%
2019/12/03	1	159.00	0	0.00	160.00	1	1,503	0.07%
2019/11/28	3	169.00	3	169.50	168.00	0	1,441	0.00%
2019/11/27	20	173.00	22	171.39	171.00	-2	1,408	-0.14%
2019/11/26	2	167.50	2	170.00	167.50	0	1,355	0.00%
2019/11/21	5	162.50	5	164.00	167.50	0	1,274	0.00%
2019/11/19	4	176.13	2	174.75	174.00	2	1,225	0.16%
2019/11/18	0	0.00	3	178.00	175.50	-3	1,159	-0.26%
2019/11/08	11	160.23	10	161.50	159.50	1	967	0.10%
2019/11/07	0	0.00	2	159.00	160.00	-2	956	-0.21%
2019/11/06	23	166.96	23	167.28	165.00	0	931	0.00%
2019/11/05	0	0.00	10.1	161.01	164.00	-10.1	872	-1.15%
2019/11/01	0	0.00	2.1	163.51	164.00	-2.1	822	-0.25%
2019/10/31	14	159.71	2	160.00	159.00	12	796	1.51%
2019/10/30	0	0.00	28	162.68	165.00	-28	763	-3.67%
2019/10/29	16	160.81	12	157.38	163.00	4	709	0.56%
2019/10/28	19	152.34	1	153.50	154.50	18	624	2.88%
2019/10/25	7	148.07	1	149.00	147.00	6	588	1.02%
2019/10/22	1	147.00	2	144.50	147.00	-1	525	-0.19%
2019/10/21	1	142.50	1	144.50	142.50	0	479	0.00%
2019/10/18	6	139.58	7	141.36	142.50	-1	460	-0.22%
2019/08/13	0	0.00	1	109.50	109.00	-1	431	-0.23%
2019/07/31	0	0.00	1	119.00	119.00	-1	509	-0.20%
2019/07/23	2	125.00	0	0.00	123.50	2	522	0.38%
2019/07/16	0	0.00	1	129.00	129.00	-1	529	-0.19%
2019/07/10	0	0.00	0.1	127.50	127.50	-0.1	613	-0.02%
2019/07/04	0.1	126.50	0	0.00	127.00	0.1	636	0.01%
2019/06/21	1	128.50	1	122.50	121.00	0	758	0.00%
2019/06/19	0	0.00	1	119.00	119.50	-1	741	-0.13%
2019/05/30	0.1	116.50	0	0.00	116.50	0.1	784	0.01%
2019/05/17	0	0.00	1	110.00	110.50	-1	915	-0.11%
2019/05/14	2	109.25	9	110.00	113.50	-7	933	-0.75%
2019/05/13	11	114.05	9	122.00	115.00	2	944	0.21%
2019/05/10	0	0.00	8	123.50	124.50	-8	936	-0.85%
2019/05/09	1	136.00	0	0.00	132.50	1	936	0.11%
2019/05/07	1	139.00	0	0.00	139.50	1	1,067	0.09%
2019/05/03	0	0.00	0.1	142.00	141.50	-0.1	1,069	-0.01%
2019/04/30	1	139.50	0	0.00	143.00	1	1,068	0.09%
2019/04/26	3	143.50	0	0.00	143.00	3	1,064	0.28%
2019/04/24	0	0.00	1	144.50	145.00	-1	1,072	-0.09%
2019/04/22	13	150.00	0	0.00	149.50	13	1,057	1.23%
2019/04/19	2	147.25	0	0.00	147.50	2	1,052	0.19%
2019/04/18	4	152.38	4	151.75	144.50	0	1,041	0.00%
2019/04/17	0	0.00	1	147.00	147.50	-1	998	-0.10%
2019/04/16	1	144.00	0	0.00	146.00	1	985	0.10%
2019/04/12	0	0.00	0.1	141.50	141.50	-0.1	993	-0.01%
2019/04/09	0	0.00	1	147.50	147.50	-1	977	-0.10%
2019/04/08	4	151.13	10	148.20	147.00	-6	978	-0.61%
2019/04/03	1	145.50	8	145.69	146.00	-7	964	-0.73%
2019/04/02	14	148.29	0	0.00	147.50	14	957	1.46%
2019/03/26	1	138.00	0	0.00	138.00	1	886	0.11%
2019/03/18	0	0.00	1	137.00	136.00	-1	853	-0.12%
2019/03/08	1	135.00	0	0.00	135.00	1	903	0.11%
2019/03/07	2	136.25	2	137.50	137.00	0	905	0.00%
2019/03/06	0	0.00	1	144.50	143.00	-1	897	-0.11%
2019/03/04	1	145.00	10	144.00	146.00	-9	948	-0.95%
2019/02/25	4	146.50	2	146.50	147.00	2	1,019	0.20%
2019/02/22	1	144.00	1	142.00	141.00	0	998	0.00%
2019/02/20	0	0.00	2	141.50	141.00	-2	993	-0.20%
2019/02/15	4	139.63	0	0.00	138.00	4	1,015	0.39%
2019/02/13	2	140.75	0	0.00	140.50	2	1,073	0.19%
2019/02/12	3	143.00	2	145.00	143.00	1	1,066	0.09%
2019/02/11	2	139.75	1	140.00	142.00	1	1,052	0.09%
2019/01/28	5	142.30	2	143.50	145.00	3	998	0.30%
2019/01/17	5	130.30	5	132.20	127.50	0	1,008	0.00%
2019/01/16	0	0.00	1	130.50	130.00	-1	1,011	-0.10%
2019/01/15	1	126.00	0	0.00	127.00	1	1,008	0.10%
2019/01/11	0	0.00	1.3	125.50	125.50	-1.3	1,024	-0.12%
2019/01/07	0	0.00	1	133.50	133.00	-1	1,032	-0.10%
2018/12/19	2	126.50	2	129.50	126.50	0	1,129	0.00%
2018/12/12	2	134.25	0	0.00	136.00	2	1,168	0.17%
2018/11/23	0	0.00	1	132.50	130.00	-1	1,160	-0.09%
2018/11/22	0	0.00	1	134.50	132.00	-1	1,130	-0.09%
2018/11/21	0	0.00	3	124.50	125.00	-3	1,061	-0.28%
2018/11/19	0	0.00	1	120.50	120.00	-1	1,044	-0.10%
2018/11/16	3	121.00	3	121.00	118.00	0	1,039	0.00%
2018/11/14	1	122.00	1	119.50	118.50	0	1,036	0.00%
2018/11/13	65	117.92	6	121.75	123.00	59	1,077	5.48%
2018/11/12	13	115.12	2	119.75	122.00	11	1,063	1.03%
2018/11/09	0	0.00	1	112.00	112.50	-1	1,029	-0.10%
2018/11/08	2	114.25	0	0.00	110.00	2	1,047	0.19%
2018/11/07	0	0.00	2	113.00	114.00	-2	1,054	-0.19%
2018/11/06	2	110.00	0	0.00	108.50	2	1,077	0.19%
2018/11/02	0	0.00	3	115.50	114.50	-3	1,079	-0.28%
2018/11/01	2	114.00	0	0.00	114.00	2	1,064	0.19%
2018/10/31	1	103.00	0	0.00	107.50	1	1,036	0.10%
2018/10/23	1	112.50	0	0.00	107.50	1	1,017	0.10%
2018/10/22	0	0.00	1	115.50	114.50	-1	1,021	-0.10%
2018/10/18	1	114.00	1	116.50	113.00	0	1,022	0.00%
2018/10/17	1	113.50	11.7	116.35	114.50	-10.7	1,041	-1.03%
2018/10/16	0	0.00	2	116.00	114.00	-2	1,058	-0.19%
2018/10/15	0	0.00	11	112.95	112.50	-11	1,062	-1.04%
2018/10/11	0	0.00	2	108.00	107.50	-2	1,061	-0.19%
2018/10/09	8	121.69	7	122.71	119.00	1	1,065	0.09%
2018/10/03	0	0.00	1	139.00	136.00	-1	1,085	-0.09%
2018/10/01	0	0.00	0.2	141.00	141.00	-0.2	1,106	-0.01%
2018/09/28	0	0.00	59	138.79	138.50	-59	1,110	-5.31%
2018/09/27	1	139.50	0	0.00	137.50	1	1,111	0.09%
2018/09/20	0	0.00	3	134.50	132.50	-3	1,116	-0.27%
2018/09/19	0	0.00	1.2	137.50	137.00	-1.2	1,140	-0.11%
2018/09/18	0	0.00	1	134.50	135.00	-1	1,147	-0.09%
2018/09/11	6	136.17	6	134.50	140.50	0	1,129	0.00%
2018/09/10	0	0.00	2	147.75	138.50	-2	1,111	-0.18%
2018/09/06	0.1	159.00	0	0.00	158.50	0.1	1,073	0.01%
2018/09/05	8	155.00	8	159.25	161.00	0	1,070	0.00%
2018/09/04	1	151.50	1	155.00	154.50	0	1,066	0.00%
2018/08/27	0	0.00	0.1	159.50	159.50	-0.1	1,130	0.00%
2018/08/22	1	156.00	1	156.50	154.50	0	1,185	0.00%
2018/08/21	2	153.00	2	153.00	154.50	0	1,246	0.00%
2018/08/20	8	156.25	8	157.81	150.50	0	1,284	0.00%
2018/08/14	1	168.50	0	0.00	172.00	1	1,270	0.08%
2018/08/10	1	179.00	0	0.00	177.50	1	1,299	0.08%
2018/08/09	0	0.00	1	180.00	179.50	-1	1,311	-0.08%
2018/08/08	1	183.00	0	0.00	183.00	1	1,320	0.08%
2018/07/24	0	0.00	6	181.08	180.50	-6	1,423	-0.42%
2018/07/23	1	193.50	0	0.00	191.00	1	1,417	0.07%
2018/07/19	0	0.00	1	197.00	193.00	-1	1,434	-0.07%
2018/07/18	2	194.25	0	0.00	194.50	2	1,482	0.13%
2018/07/17	1	193.00	0	0.00	191.50	1	1,486	0.07%
2018/07/10	0	0.00	1	182.50	181.50	-1	1,507	-0.07%
2018/07/05	0	0.00	1	182.00	174.00	-1	1,481	-0.07%
2018/07/04	2	182.50	0	0.00	180.00	2	1,476	0.14%
2018/06/28	1	180.00	2	188.00	194.50	-1	1,463	-0.07%
2018/06/27	0	0.00	1	180.00	180.00	-1	1,442	-0.07%
2018/06/26	1	183.00	0	0.00	184.00	1	1,439	0.07%
2018/06/22	1	189.50	1	190.00	190.00	0	1,453	0.00%
2018/06/21	1	193.00	0	0.00	193.00	1	1,463	0.07%
2018/06/14	1	204.00	0	0.00	200.50	1	1,520	0.07%
2018/06/11	1	210.00	0	0.00	209.50	1	1,540	0.06%
2018/06/08	1	214.00	1	218.00	213.00	0	1,547	0.00%
2018/06/07	0	0.00	2	215.50	215.00	-2	1,558	-0.13%
2018/06/06	2	215.00	0	0.00	214.50	2	1,593	0.13%
2018/06/04	0	0.00	1	213.00	210.00	-1	1,600	-0.06%
2018/06/01	1	209.50	0	0.00	208.50	1	1,616	0.06%
2018/05/31	1	208.00	0	0.00	211.00	1	1,618	0.06%
2018/05/30	1	212.50	1	215.00	211.00	0	1,615	0.00%
2018/05/29	4	211.50	8	215.00	219.00	-4	1,591	-0.25%
2018/05/28	11	211.86	11	208.95	212.50	0	1,542	0.00%
2018/05/25	2	205.50	7	204.50	203.00	-5	1,544	-0.32%
2018/05/24	10	208.30	7	208.50	206.00	3	1,541	0.19%
2018/05/22	0.1	205.00	0	0.00	201.50	0.1	1,543	0.01%
2018/05/21	1	203.50	0	0.00	204.00	1	1,585	0.06%
2018/05/18	0.1	207.00	1	209.00	208.00	-0.9	1,623	-0.06%
2018/05/17	0.1	204.50	0	0.00	201.50	0.1	1,667	0.01%
2018/05/15	2	209.25	1	209.50	206.00	1	1,714	0.06%
2018/05/11	2	206.25	1	211.00	204.00	1	1,738	0.06%
2018/05/10	0	0.00	1	192.50	198.00	-1	1,716	-0.06%
2018/05/07	0	0.00	1	197.00	198.50	-1	1,793	-0.06%
2018/05/04	1	189.50	0	0.00	191.50	1	1,806	0.06%
2018/05/03	1	190.00	0	0.00	189.00	1	1,846	0.05%
2018/05/02	0	0.00	1	194.00	193.00	-1	1,905	-0.05%
2018/04/27	0	0.00	1	190.00	190.00	-1	2,114	-0.05%
2018/04/26	2	185.50	3	194.00	185.00	-1	2,245	-0.04%
2018/04/25	4	187.38	0	0.00	187.50	4	2,284	0.18%
2018/04/24	2	195.25	0	0.00	191.50	2	2,421	0.08%
2018/04/23	1	204.50	0	0.00	200.50	1	2,406	0.04%
2018/04/18	1	216.00	0	0.00	217.00	1	2,529	0.04%
2018/04/17	1	218.50	0	0.00	214.00	1	2,543	0.04%
2018/04/16	1	228.50	0	0.00	224.00	1	2,546	0.04%
2018/04/09	0	0.00	13	237.38	238.00	-13	2,837	-0.46%
2018/04/03	0	0.00	1	227.50	228.00	-1	2,836	-0.04%
2018/04/02	0	0.00	1	233.50	232.00	-1	2,850	-0.04%
2018/03/31	1	230.00	0	0.00	229.50	1	2,876	0.03%
2018/03/28	1	234.00	0	0.00	232.00	1	2,950	0.03%
2018/03/27	1	236.00	1	238.50	237.00	0	2,948	0.00%
2018/03/23	3	229.17	6	227.83	227.00	-3	2,979	-0.10%
2018/03/22	1	245.00	2	243.25	242.00	-1	2,956	-0.03%
2018/03/21	1	247.00	0	0.00	245.00	1	2,950	0.03%
2018/03/20	1	248.50	0	0.00	245.00	1	2,954	0.03%
2018/03/16	2	252.00	1	255.00	250.50	1	2,962	0.03%
2018/03/15	0	0.00	4	251.88	253.50	-4	2,978	-0.13%
2018/03/14	1	251.50	0	0.00	250.50	1	3,037	0.03%
2018/03/13	0	0.00	2	253.00	249.00	-2	3,069	-0.07%
2018/03/12	5	251.90	0	0.00	244.50	5	3,111	0.16%
2018/03/09	2	240.25	5	243.30	248.00	-3	3,085	-0.10%
2018/03/08	1	238.50	0	0.00	236.50	1	3,072	0.03%
2018/03/07	1	241.00	0	0.00	236.00	1	3,074	0.03%
2018/03/06	2	234.75	0	0.00	233.50	2	3,083	0.06%
2018/03/05	2	233.00	2	234.50	232.00	0	3,121	0.00%
2018/03/01	1	232.50	1	237.50	240.00	0	3,140	0.00%
2018/02/27	0	0.00	9	241.56	238.00	-9	3,152	-0.29%
2018/02/23	2	235.00	0	0.00	232.00	2	3,147	0.06%
2018/02/22	1	240.00	0	0.00	236.00	1	3,185	0.03%
2018/02/21	7	236.00	7	236.29	240.00	0	3,208	0.00%
2018/02/12	1	216.50	0	0.00	220.00	1	3,204	0.03%
2018/02/09	0	0.00	1	199.00	205.50	-1	3,266	-0.03%
2018/02/07	5	228.40	2	231.00	229.00	3	3,440	0.09%
2018/02/01	1	258.00	0	0.00	256.00	1	3,386	0.03%
2018/01/31	3	261.00	2	262.50	260.00	1	3,365	0.03%
2018/01/30	6	259.50	8	261.06	258.00	-2	3,335	-0.06%
2018/01/29	5	274.50	5	269.60	269.00	0	3,294	0.00%
2018/01/26	7	268.57	6	270.00	268.00	1	3,271	0.03%
2018/01/25	3	276.17	4	281.00	273.50	-1	3,238	-0.03%
2018/01/24	1	275.00	2	279.00	280.00	-1	3,199	-0.03%
2018/01/23	2	279.00	1	276.00	279.50	1	3,148	0.03%
2018/01/22	0	0.00	5	261.90	273.50	-5	2,995	-0.17%
2018/01/19	0	0.00	3	248.33	249.00	-3	2,870	-0.10%
2018/01/18	23	246.70	14	244.86	243.00	9	2,824	0.32%
2018/01/17	10	234.95	28	237.27	239.00	-18	2,715	-0.66%
2018/01/16	34	235.93	1	235.00	234.50	33	2,692	1.23%
2018/01/15	1	230.50	0	0.00	230.50	1	2,631	0.04%
2018/01/12	1	228.00	3	231.17	231.00	-2	2,612	-0.08%
2018/01/11	1	224.50	0	0.00	224.50	1	2,565	0.04%
2018/01/10	2	226.75	0	0.00	225.00	2	2,561	0.08%
2018/01/09	1	228.50	2.1	231.05	233.00	-1.1	2,555	-0.04%
2018/01/08	0	0.00	103	230.40	228.50	-103	2,562	-4.02%	大賣/鉅額交易
2018/01/05	57	225.23	50	226.10	227.00	7	2,518	0.28%
2018/01/04	102	229.60	1	226.00	230.00	101	2,498	4.04%	大買/鉅額交易
2018/01/03	128	217.29	129	223.07	219.50	-1	2,423	-0.04%	大買/大賣/
2018/01/02	1	205.50	0	0.00	207.00	1	2,378	0.04%