京鼎 (3413)-永豐金-松山券商分點個股進出

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▲1.95%
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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/22	0	0.00	3	278.83	279.00	-3	2,204	-0.14%
2024/04/19	10	286.35	16.3	288.03	288.00	-6.3	2,180	-0.29%
2024/04/18	4	295.25	0.1	294.17	294.00	3.9	2,134	0.18%
2024/04/16	0	0.00	0.1	293.50	295.50	-0.1	2,086	0.00%
2024/04/12	1	311.50	1	312.50	307.50	0	2,064	0.00%
2024/04/11	0	0.00	1	295.50	296.00	-1	2,027	-0.05%
2024/04/03	0	0.00	0.1	308.50	308.00	-0.1	1,998	0.00%
2024/04/02	0	0.00	4.3	311.12	314.00	-4.3	1,973	-0.22%
2024/04/01	0	0.00	2	305.00	304.00	-2	1,937	-0.10%
2024/03/29	0	0.00	9	296.17	297.00	-9	1,912	-0.47%
2024/03/28	4	302.50	0	0.00	299.50	4	1,878	0.21%
2024/03/27	1	311.00	0	0.00	307.50	1	1,846	0.05%
2024/03/26	2	305.05	1.1	308.14	299.50	0.9	1,797	0.05%
2024/03/25	0	296.88	0	0.00	297.50	0	1,728	0.00%
2024/03/22	2	290.00	6	295.42	297.50	-4	1,707	-0.23%
2024/03/21	13	295.77	1	294.00	294.00	12	1,676	0.72%
2024/03/20	3	293.17	3.2	291.22	290.00	-0.2	1,628	-0.01%
2024/03/19	7	285.64	4	288.50	291.50	3	1,580	0.19%
2024/03/18	1	270.00	1	271.50	273.50	0	1,484	0.00%
2024/03/15	3	269.50	18.1	268.00	270.00	-15.1	1,435	-1.05%
2024/03/14	20	251.55	7.8	261.24	263.00	12.2	1,324	0.92%
2024/03/13	1.4	246.67	2.6	248.06	246.50	-1.2	1,239	-0.10%
2024/03/08	0	0.00	1	248.50	248.00	-1	1,161	-0.09%
2024/03/07	10	255.55	7	254.79	253.50	3	1,113	0.27%
2024/03/06	2	254.75	1	254.50	255.00	1	1,078	0.09%
2024/03/05	2	254.00	2	252.50	252.50	0	1,055	0.00%
2024/03/01	4	247.25	6	248.17	247.50	-2	979	-0.20%
2024/02/29	1	244.00	1	239.00	240.00	0	946	0.00%
2024/02/26	3	253.83	1	256.50	248.50	2	904	0.22%
2024/02/23	0.4	250.00	1	251.00	250.00	-0.6	848	-0.07%
2024/02/22	0	0.00	5.2	241.69	245.00	-5.2	789	-0.66%
2024/02/16	0	0.00	2	231.00	233.50	-2	695	-0.29%
2024/02/15	0	0.00	1	221.50	221.00	-1	638	-0.16%
2024/01/25	0.2	218.50	1	218.00	217.50	-0.8	568	-0.14%
2024/01/24	0.2	215.40	0	0.00	213.00	0.2	552	0.04%
2024/01/23	0.1	214.50	1	214.50	215.00	-0.9	546	-0.16%
2024/01/22	0.3	212.17	0	0.00	211.00	0.3	533	0.06%
2024/01/19	0.2	207.50	0	0.00	207.50	0.2	496	0.04%
2024/01/17	2.5	206.81	6.2	206.74	203.50	-3.7	488	-0.76%
2024/01/16	5	210.00	1	211.00	210.00	4	472	0.85%
2024/01/15	0	0.00	3	208.50	208.00	-3	464	-0.65%
2024/01/12	3	208.00	0	0.00	207.00	3	465	0.64%
2024/01/11	0.2	210.50	1	207.00	210.00	-0.8	462	-0.17%
2024/01/10	1	210.50	5	209.50	211.00	-4	460	-0.87%
2024/01/09	3	210.00	0	0.00	209.00	3	449	0.67%
2024/01/05	1	207.50	0	0.00	207.00	1	432	0.23%
2024/01/04	1	206.50	0	0.00	206.50	1	427	0.23%
2024/01/03	0.7	207.50	0	0.00	207.00	0.7	429	0.16%
2023/12/29	0	0.00	47	209.61	210.50	-47	416	-11.29%
2023/12/28	4.2	206.24	1	206.50	206.00	3.2	380	0.83%
2023/12/27	15	202.67	0	0.00	205.50	15	366	4.09%
2023/12/26	0	0.00	5	200.50	201.50	-5	356	-1.40%
2023/12/25	0	0.00	5	199.50	199.00	-5	353	-1.41%
2023/12/22	5.2	200.34	0	0.00	199.50	5.2	353	1.46%
2023/12/21	3	199.50	0	0.00	200.00	3	353	0.85%
2023/12/20	10	201.50	0	0.00	200.00	10	354	2.82%
2023/12/14	0	0.00	11	205.32	205.50	-11	334	-3.29%
2023/12/13	1	199.00	5	201.00	201.50	-4	309	-1.29%
2023/12/12	17	198.56	2	201.00	198.00	15	303	4.94%
2023/12/08	0	0.00	5	194.50	193.50	-5	291	-1.71%
2023/12/07	5	195.50	0	0.00	193.00	5	293	1.70%
2023/12/06	6	195.50	0	0.00	195.00	6	295	2.03%
2023/12/04	19	198.50	0	0.00	198.00	19	313	6.06%
2023/11/28	0	0.00	1	199.00	199.00	-1	330	-0.30%
2023/11/24	0	0.00	1	198.50	197.50	-1	323	-0.31%
2023/11/14	0	0.00	25	192.00	192.00	-25	321	-7.77%
2023/11/13	0	0.00	0.1	189.50	188.00	-0.1	316	-0.02%
2023/11/07	0.1	187.00	0	0.00	186.00	0.1	333	0.01%
2023/11/06	0.1	188.00	0	0.00	187.50	0.1	347	0.01%
2023/10/11	0	0.00	2	190.50	190.00	-2	394	-0.51%
2023/09/28	0.1	186.50	0	0.00	185.50	0.1	417	0.02%
2023/09/18	1	187.00	0	0.00	187.00	1	515	0.19%
2023/09/08	1	189.00	0	0.00	189.50	1	587	0.17%
2023/09/07	0	0.00	1	188.00	186.50	-1	598	-0.17%
2023/08/28	0	179.50	0	0.00	179.50	0	621	0.00%
2023/08/23	0	180.50	0	0.00	180.00	0	630	0.00%
2023/08/17	0	175.50	0	0.00	175.50	0	618	0.00%
2023/08/16	0.2	174.50	0	0.00	174.00	0.2	613	0.04%
2023/08/14	1	176.50	0	0.00	173.50	1	613	0.16%
2023/08/10	1	178.00	0	0.00	181.00	1	599	0.17%
2023/08/09	0	176.00	0	0.00	176.50	0	589	0.00%
2023/07/24	3	180.50	0	0.00	181.00	3	555	0.54%
2023/07/19	4	183.50	1	184.00	182.50	3	563	0.53%
2023/07/17	0.2	186.50	0	0.00	185.50	0.2	563	0.03%
2023/07/07	5	182.50	0	0.00	183.50	5	558	0.90%
2023/07/05	10.3	189.11	3	189.00	188.00	7.3	543	1.34%
2023/07/04	10	190.50	0	0.00	190.00	10	536	1.86%
2023/06/29	1	202.50	0	0.00	202.50	1	486	0.21%
2023/06/21	0	0.00	1	207.50	207.50	-1	461	-0.22%
2023/06/20	1	203.50	0	0.00	204.00	1	445	0.22%
2023/06/15	1	206.50	0	0.00	205.00	1	433	0.23%
2023/06/14	1	207.00	0	205.00	205.00	1	423	0.23%
2023/06/12	2	202.50	1	201.50	201.00	1	388	0.26%
2023/06/09	0	0.00	1	196.50	196.50	-1	359	-0.28%
2023/06/02	1	195.50	0	0.00	195.50	1	415	0.24%
2023/05/31	0	0.00	1	198.00	196.00	-1	430	-0.23%
2023/05/30	0	0.00	1	193.00	191.50	-1	414	-0.24%
2023/05/26	0	0.00	1	191.00	190.50	-1	438	-0.23%
2023/05/25	0	0.00	1	190.00	190.00	-1	438	-0.23%
2023/05/22	1	187.50	0	0.00	187.50	1	437	0.23%
2023/05/19	0.1	189.00	0	0.00	187.50	0.1	438	0.02%
2023/05/18	1	188.50	0	0.00	188.50	1	442	0.23%
2023/05/02	1	187.00	0	0.00	187.50	1	493	0.20%
2023/04/19	1	192.00	0	0.00	191.00	1	491	0.20%
2023/04/17	0.1	196.50	0	0.00	196.00	0.1	488	0.02%
2023/04/14	0.1	198.00	0	0.00	197.00	0.1	486	0.02%
2023/04/11	0	0.00	1	199.00	199.00	-1	490	-0.20%
2023/03/28	0.1	197.00	0	0.00	195.50	0.1	501	0.02%
2023/03/27	1	198.00	0	0.00	198.50	1	504	0.20%
2023/03/17	0	194.29	0	0.00	192.50	0	513	0.00%
2023/03/16	0	194.00	0	0.00	191.50	0	507	0.00%
2023/03/15	1	193.00	0	0.00	193.00	1	509	0.20%
2023/03/13	0	0.00	1	194.50	194.00	-1	521	-0.19%
2023/03/10	2	193.75	0	0.00	194.00	2	523	0.38%
2023/03/08	2	200.50	0	0.00	200.00	2	504	0.40%
2023/03/07	3	205.33	2	203.25	202.50	1	493	0.20%
2023/03/03	0	0.00	1	207.50	207.50	-1	458	-0.22%
2023/03/02	1	205.50	0	0.00	205.00	1	460	0.22%
2023/03/01	1	207.50	0	0.00	206.00	1	460	0.22%
2023/02/24	0	0.00	1	206.00	207.50	-1	447	-0.22%
2023/02/16	0	0.00	1	204.50	203.50	-1	487	-0.21%
2023/02/14	5.2	204.50	5	202.00	202.00	0.2	521	0.03%
2023/02/08	10	202.45	11	202.14	202.50	-1	566	-0.18%
2023/02/03	0	0.00	1	195.00	195.00	-1	556	-0.18%
2023/01/30	0	0.00	1	190.00	190.00	-1	542	-0.18%
2023/01/09	0	0.00	1	188.50	187.50	-1	587	-0.17%
2022/12/20	1	184.00	1	188.50	182.50	0	656	0.00%
2022/12/14	1	194.00	0	0.00	194.00	1	652	0.15%
2022/12/09	0	0.00	1	196.50	197.00	-1	667	-0.15%
2022/12/02	1	197.00	0	0.00	196.50	1	742	0.13%
2022/11/30	0	0.00	1	191.50	191.50	-1	728	-0.14%
2022/11/28	1	186.50	0	0.00	188.00	1	726	0.14%
2022/11/22	1	187.50	1	189.50	189.50	0	719	0.00%
2022/11/16	2	188.25	3	190.50	189.00	-1	708	-0.14%
2022/11/15	0	0.00	5	188.10	189.50	-5	702	-0.71%
2022/11/11	1	184.50	0	0.00	183.50	1	676	0.15%
2022/11/10	3	178.50	3	181.00	178.50	0	652	0.00%
2022/11/09	1	177.00	1	182.00	182.00	0	639	0.00%
2022/11/07	2	176.50	0	0.00	177.00	2	599	0.33%
2022/11/04	0	0.00	1	173.00	177.00	-1	595	-0.17%
2022/11/03	1	172.00	0	0.00	172.00	1	590	0.17%
2022/11/01	1	168.50	0	0.00	170.00	1	582	0.17%
2022/10/31	1	167.00	0	0.00	167.00	1	577	0.17%
2022/10/27	3	166.83	0	0.00	168.00	3	570	0.53%
2022/10/26	0	0.00	1	164.00	164.50	-1	566	-0.18%
2022/10/25	1	162.00	0	0.00	162.50	1	562	0.18%
2022/09/15	7	213.50	7	218.07	213.50	0	483	0.00%
2022/09/14	10	215.60	9	216.50	216.50	1	469	0.21%
2022/08/29	0	0.00	17	202.00	203.50	-17	407	-4.17%
2022/08/26	15	207.00	0	0.00	206.00	15	404	3.70%
2022/08/24	0	0.00	10	207.00	206.00	-10	408	-2.45%
2022/08/23	0	0.00	3	203.50	205.50	-3	410	-0.73%
2022/08/22	3	208.50	0	0.00	205.00	3	416	0.72%
2022/08/19	10	207.00	0	0.00	210.00	10	412	2.42%
2022/08/10	2	199.00	0	0.00	200.00	2	387	0.52%
2022/08/05	0	0.00	1	194.00	194.00	-1	397	-0.25%
2022/08/03	0	0.00	1	189.00	189.00	-1	413	-0.24%
2022/08/02	1	191.00	0	0.00	191.00	1	428	0.23%
2022/07/28	0	192.00	0	0.00	193.50	0	439	0.00%
2022/07/26	0	0.00	1	191.50	191.50	-1	432	-0.23%
2022/07/20	0	0.00	1	195.00	193.50	-1	442	-0.23%
2022/07/14	1	180.50	0	0.00	185.00	1	450	0.22%
2022/07/11	0	0.00	1	178.00	178.00	-1	455	-0.22%
2022/07/07	1	172.50	0	0.00	172.50	1	531	0.19%
2022/07/06	0	169.00	0	0.00	169.00	0	590	0.00%
2022/07/05	0	0.00	1	173.00	173.00	-1	605	-0.17%
2022/07/04	1	168.50	0	0.00	170.00	1	607	0.16%
2022/07/01	0	0.00	7	174.14	172.00	-7	619	-1.13%
2022/06/30	5	179.30	1	178.00	178.50	4	616	0.65%
2022/06/28	1	185.50	1	185.50	185.50	0	618	0.00%
2022/06/27	3	192.50	0	0.00	192.50	3	621	0.48%
2022/06/23	0	183.50	5	182.30	184.00	-5	627	-0.80%
2022/06/20	3	190.00	0	0.00	190.00	3	648	0.46%
2022/06/17	2	199.25	0	0.00	198.50	2	656	0.30%
2022/06/14	0	0.00	1	208.00	210.00	-1	701	-0.14%
2022/06/08	0.1	220.50	0	0.00	221.00	0.1	723	0.01%
2022/06/07	1.4	220.15	0	0.00	220.00	1.4	733	0.19%
2022/05/31	1	222.50	0	0.00	222.50	1	795	0.13%
2022/05/16	0	0.00	1	215.50	214.50	-1	899	-0.11%
2022/05/12	1	213.00	0	0.00	210.50	1	910	0.11%
2022/05/11	0	0.00	7	211.50	212.00	-7	907	-0.77%
2022/05/10	0.3	204.00	0	0.00	206.00	0.3	911	0.03%
2022/05/09	2	208.50	0	0.00	206.00	2	909	0.22%
2022/05/06	5	209.90	0	0.00	216.50	5	911	0.55%
2022/04/28	0.2	214.00	0	0.00	214.00	0.2	1,036	0.02%
2022/04/25	0	0.00	1	215.00	219.00	-1	1,312	-0.08%
2022/04/13	3	229.83	1	225.50	227.00	2	1,719	0.12%
2022/04/12	1	240.50	2	234.25	234.50	-1	1,729	-0.06%
2022/04/11	1	223.50	0	0.00	221.50	1	1,688	0.06%
2022/04/08	0	0.00	1	229.50	229.00	-1	1,730	-0.06%
2022/04/06	0	0.00	1	232.00	233.00	-1	1,826	-0.05%
2022/04/01	1	235.00	0	0.00	234.00	1	1,858	0.05%
2022/03/18	0	0.00	2	226.25	229.00	-2	1,925	-0.10%
2022/03/17	0	0.00	1	217.00	222.50	-1	1,918	-0.05%
2022/03/16	1	212.00	0	0.00	212.00	1	1,916	0.05%
2022/03/10	2	212.00	0	0.00	212.50	2	2,013	0.10%
2022/03/07	1	206.00	0	0.00	203.00	1	2,047	0.05%
2022/02/24	1	215.00	3	211.67	211.00	-2	2,034	-0.10%
2022/02/23	1	217.50	0	0.00	218.50	1	2,024	0.05%
2022/02/21	1	221.00	0.2	221.50	221.00	0.8	2,025	0.04%
2022/02/17	1	225.50	2	225.00	225.00	-1	2,072	-0.05%
2022/02/16	1	220.50	0	0.00	221.00	1	2,075	0.05%
2022/02/10	1	227.00	7	228.50	228.50	-6	2,124	-0.28%
2022/02/08	1	229.00	1	228.50	228.50	0	2,125	0.00%
2022/01/24	2	230.50	1	231.50	231.50	1	2,112	0.05%
2022/01/21	6	238.50	5	238.50	235.00	1	2,090	0.05%
2022/01/20	17.2	241.88	12	242.50	245.50	5.2	2,041	0.25%
2022/01/19	9	249.11	4	247.50	246.50	5	1,993	0.25%
2022/01/18	21	257.69	22	262.52	264.50	-1	1,881	-0.05%
2022/01/17	13	250.50	25	257.74	259.00	-12	1,769	-0.68%
2022/01/14	3	238.67	0	0.00	242.00	3	1,607	0.19%
2022/01/13	1	244.50	0	0.00	245.00	1	1,564	0.06%
2022/01/12	2	251.00	1	255.00	255.00	1	1,496	0.07%
2022/01/11	0	0.00	1	246.00	242.00	-1	1,425	-0.07%
2022/01/10	1	243.50	0	0.00	245.50	1	1,407	0.07%
2022/01/07	0	0.00	1	253.50	240.50	-1	1,401	-0.07%
2022/01/06	0	0.00	2	248.50	247.00	-2	1,352	-0.15%
2022/01/05	1	246.00	6	247.33	247.50	-5	1,324	-0.38%
2022/01/03	4.1	242.53	2	241.50	241.50	2.1	1,247	0.17%
2021/12/30	2	256.75	1	257.00	255.00	1	1,194	0.08%
2021/12/29	12	253.29	3	255.83	258.00	9	1,153	0.78%
2021/12/28	7	250.14	6	251.92	252.50	1	1,091	0.09%
2021/12/27	1	242.50	10.1	248.00	248.50	-9.1	1,063	-0.85%
2021/12/24	0.1	241.00	0.1	242.00	243.00	0.1	1,043	0.01%
2021/12/21	3.2	239.02	2	235.00	232.50	1.2	1,010	0.12%
2021/12/20	0.1	232.00	0	0.00	230.50	0.1	982	0.01%
2021/12/17	0.1	231.00	0	0.00	229.50	0.1	995	0.01%
2021/12/13	1	234.00	1	233.50	234.00	0	981	0.00%
2021/12/10	1	236.50	0	0.00	240.00	1	969	0.10%
2021/12/09	10.1	240.00	0	0.00	238.00	10.1	953	1.06%
2021/12/08	0.3	241.00	3	244.50	242.00	-2.7	934	-0.29%
2021/12/07	0	0.00	1	236.50	232.50	-1	861	-0.12%
2021/12/06	1	234.00	2	235.00	235.50	-1	854	-0.12%
2021/12/03	0	0.00	29	229.19	234.00	-29	833	-3.48%
2021/12/02	11	225.77	5	227.00	225.00	6	797	0.75%
2021/12/01	20	229.00	0	0.00	229.50	20	781	2.56%
2021/11/30	0	0.00	1	221.00	224.00	-1	758	-0.13%
2021/11/25	5	215.00	5	216.50	218.00	0	732	0.00%
2021/11/22	1	219.00	0	0.00	219.00	1	726	0.14%
2021/11/12	0	0.00	1	226.00	226.00	-1	673	-0.15%
2021/11/11	1	217.00	7	221.93	224.00	-6	657	-0.91%
2021/11/10	5	215.50	0	0.00	216.50	5	622	0.80%
2021/11/09	0	0.00	1	213.00	213.50	-1	622	-0.16%
2021/11/05	1	208.50	0	0.00	210.00	1	621	0.16%
2021/11/04	10	207.00	10	211.00	211.50	0	608	0.00%
2021/11/03	0	0.00	5	203.90	203.00	-5	589	-0.85%
2021/11/02	5	200.50	5	203.80	199.00	0	584	0.00%
2021/11/01	5	201.00	0	0.00	201.50	5	578	0.86%
2021/10/29	0	0.00	4	204.63	204.50	-4	567	-0.70%
2021/10/28	1	203.50	1	205.00	202.50	0	567	0.00%
2021/10/27	0	0.00	9	202.61	203.00	-9	571	-1.58%
2021/10/26	13	201.85	5	205.30	200.50	8	571	1.40%
2021/10/25	0	202.50	0	0.00	202.50	0	571	0.00%
2021/10/22	0	0.00	11	201.00	201.50	-11	595	-1.85%
2021/10/21	1	196.50	0	0.00	198.50	1	600	0.17%
2021/10/19	2	199.00	2	201.00	199.00	0	618	0.00%
2021/10/15	0	0.00	1	201.00	198.50	-1	664	-0.15%
2021/10/07	0.2	197.00	0	0.00	196.50	0.2	799	0.03%
2021/10/06	0.1	192.50	0	0.00	191.50	0.1	926	0.01%
2021/10/05	0.2	196.00	0	0.00	198.00	0.2	978	0.02%
2021/10/04	1	198.00	2	198.75	194.50	-1	985	-0.10%
2021/10/01	5	201.60	0	0.00	199.50	5	987	0.51%
2021/09/30	15	203.33	9	205.56	205.50	6	995	0.60%
2021/09/29	10	206.50	5	206.00	206.00	5	1,008	0.50%
2021/09/24	0	0.00	2	216.50	219.50	-2	1,056	-0.19%
2021/09/23	2	212.00	0	0.00	212.00	2	1,062	0.19%
2021/09/22	5	208.00	7	211.71	214.50	-2	1,102	-0.18%
2021/09/16	0	0.00	1	209.00	207.50	-1	1,159	-0.09%
2021/09/15	0	211.00	0	0.00	209.50	0	1,171	0.00%
2021/09/14	0	212.50	0	0.00	212.50	0	1,186	0.00%
2021/09/13	0	0.00	1	216.00	216.00	-1	1,195	-0.08%
2021/09/10	3	217.00	0	0.00	218.00	3	1,234	0.24%
2021/09/09	0.5	212.00	1	212.50	213.00	-0.5	1,248	-0.04%
2021/09/08	0	209.00	3.5	208.00	208.00	-3.5	1,258	-0.28%
2021/09/06	0	215.50	0	0.00	215.50	0	1,309	0.00%
2021/09/03	0	219.50	0	0.00	219.50	0	1,356	0.00%
2021/09/02	0	0.00	1	218.00	217.00	-1	1,408	-0.07%
2021/08/31	1	216.00	0	0.00	216.50	1	1,415	0.07%
2021/08/26	1	212.50	0	0.00	213.00	1	1,452	0.07%
2021/08/25	0	213.50	2	214.00	215.00	-2	1,514	-0.13%
2021/08/24	3	215.83	0	0.00	215.50	3	1,555	0.19%
2021/08/23	0	0.00	1	215.50	218.00	-1	1,578	-0.06%
2021/08/19	2	213.25	0	0.00	210.50	2	1,617	0.12%
2021/08/18	1.5	215.67	1	216.50	219.50	0.5	1,626	0.03%
2021/08/17	0	211.00	0	0.00	207.00	0	1,663	0.00%
2021/08/11	1	221.00	0	0.00	221.50	1	1,727	0.06%
2021/08/06	1	234.00	0	0.00	234.00	1	1,799	0.06%
2021/08/05	0	238.00	0	0.00	236.00	0	1,854	0.00%
2021/07/30	1	233.00	0	0.00	233.00	1	1,992	0.05%
2021/07/28	0	0.00	1	230.00	233.00	-1	2,026	-0.05%
2021/07/26	0	0.00	1	239.50	240.50	-1	2,092	-0.05%
2021/07/23	2	237.00	1	237.00	237.00	1	2,096	0.05%
2021/07/22	0	0.00	5	237.00	238.00	-5	2,104	-0.24%
2021/07/21	6	241.42	0	0.00	234.50	6	2,113	0.28%
2021/07/20	3	241.67	2	241.00	239.00	1	2,113	0.05%
2021/07/19	1	247.00	1	246.00	246.00	0	2,123	0.00%
2021/07/16	0	0.00	5	248.30	252.00	-5	2,155	-0.23%
2021/07/15	7	261.29	8	260.31	258.00	-1	2,161	-0.05%
2021/07/14	2	262.75	0	0.00	263.50	2	2,149	0.09%
2021/07/13	1	262.50	14	257.68	263.50	-13	2,148	-0.61%
2021/07/12	0	0.00	2.1	249.05	251.50	-2.1	2,118	-0.10%
2021/07/09	1	236.50	2	237.50	240.50	-1	2,111	-0.05%
2021/07/08	2	244.50	2	244.00	241.00	0	2,181	0.00%
2021/07/07	1	245.50	7	246.71	244.00	-6	2,235	-0.27%
2021/07/06	5	244.00	0	0.00	245.50	5	2,273	0.22%
2021/07/05	11	246.68	3	245.67	245.50	8	2,330	0.34%
2021/07/02	2	238.00	0	0.00	239.50	2	2,386	0.08%
2021/07/01	3	239.00	0	0.00	238.50	3	2,551	0.12%
2021/06/30	1	243.50	2	241.50	238.50	-1	2,693	-0.04%
2021/06/29	4	239.63	6	239.25	241.00	-2	2,706	-0.07%
2021/06/28	6	233.50	5	239.50	232.50	1	2,697	0.04%
2021/06/25	1	236.50	1	239.00	237.50	0	2,701	0.00%
2021/06/24	5	230.50	0	0.00	233.00	5	2,701	0.19%
2021/06/21	0	0.00	0.1	226.50	223.00	-0.1	2,853	0.00%
2021/06/18	3	235.83	2	237.50	236.50	1	2,831	0.04%
2021/06/17	0	0.00	0.1	234.50	234.50	-0.1	2,843	0.00%
2021/06/16	0	0.00	2	232.00	230.50	-2	2,854	-0.07%
2021/06/11	3	237.67	2	240.00	237.50	1	2,855	0.04%
2021/06/10	3.1	239.32	3	239.67	239.00	0.1	2,820	0.00%
2021/06/08	0	0.00	1	225.50	225.50	-1	2,801	-0.04%
2021/06/07	1	230.00	15	228.67	230.50	-14	2,825	-0.50%
2021/06/04	0	0.00	0.1	230.00	229.00	-0.1	2,838	0.00%
2021/06/03	1	230.00	16	230.13	232.00	-15	2,864	-0.52%
2021/06/02	4	233.23	6	233.58	228.00	-2	2,879	-0.07%
2021/06/01	4	242.63	4	243.50	243.50	0	2,838	0.00%
2021/05/31	5	236.00	2	233.50	234.00	3	2,814	0.11%
2021/05/28	18	231.53	3	232.33	229.00	15	2,809	0.53%
2021/05/27	5	229.00	1	230.00	233.00	4	2,801	0.14%
2021/05/26	1	229.00	1	230.00	229.00	0	2,823	0.00%
2021/05/25	11	226.92	31	228.60	227.50	-20	2,852	-0.70%
2021/05/24	0	0.00	1	215.50	219.50	-1	2,885	-0.03%
2021/05/21	1	220.39	2	214.25	218.00	-1	2,899	-0.03%
2021/05/20	1	208.50	1	210.00	213.50	0	2,924	0.00%
2021/05/19	1	205.04	0	0.00	206.50	1	2,947	0.03%
2021/05/18	0	210.00	5	202.20	210.00	-5	2,977	-0.17%
2021/05/17	5	191.30	3	196.33	191.00	2	3,016	0.07%
2021/05/14	1	211.44	3	208.00	204.00	-2	3,008	-0.07%
2021/05/13	3	202.00	5	193.80	205.50	-2	3,008	-0.07%
2021/05/12	3	195.83	0	0.00	193.50	3	2,960	0.10%
2021/05/11	3	205.50	2	205.00	208.00	1	2,941	0.03%
2021/05/10	0.1	220.00	1	218.00	217.50	-0.9	2,914	-0.03%
2021/05/07	0	0.00	3	220.83	225.50	-3	2,911	-0.10%
2021/05/06	0	0.00	1	210.00	209.00	-1	2,916	-0.03%
2021/05/05	3	220.16	3	216.17	213.00	0	2,917	0.00%
2021/05/04	2	211.50	0	0.00	216.50	2	2,975	0.07%
2021/05/03	9	230.00	0	0.00	225.00	9	2,989	0.30%
2021/04/29	2	238.00	0	0.00	239.50	2	3,110	0.06%
2021/04/28	0	240.00	1	242.00	238.00	-1	3,236	-0.03%
2021/04/27	7	240.93	1	243.00	241.00	6	3,317	0.18%
2021/04/26	5	244.00	0	0.00	244.00	5	3,314	0.15%
2021/04/23	2	239.50	1	244.00	247.00	1	3,320	0.03%
2021/04/22	26	243.88	18.1	251.98	242.00	8	3,476	0.23%
2021/04/21	2	249.25	5	245.80	250.00	-3	3,468	-0.09%
2021/04/20	16	247.66	5	246.10	247.00	11	3,458	0.32%
2021/04/19	6	244.92	0	0.00	243.50	6	3,479	0.17%
2021/04/16	6	251.58	3	256.67	246.00	3	3,505	0.09%
2021/04/15	14	259.04	13	264.12	264.50	1	3,444	0.03%
2021/04/14	0	0.00	100.1	252.71	257.00	-100.1	3,437	-2.91%
2021/04/13	2.2	268.18	1.1	270.38	263.50	1.2	3,400	0.03%
2021/04/12	1	274.50	5.1	269.00	274.50	-4.1	3,362	-0.12%
2021/04/09	3	275.50	0	0.00	272.00	3	3,353	0.09%
2021/04/08	1.1	277.02	2	273.25	280.50	-1	3,287	-0.03%
2021/04/07	12.1	270.93	25	267.66	273.00	-13	3,197	-0.40%
2021/04/06	102	257.83	4	254.88	258.50	98	3,015	3.25%	大買/
2021/04/01	4	235.00	0	0.00	235.00	4	2,868	0.14%
2021/03/31	0	0.00	2	236.00	233.00	-2	2,831	-0.07%
2021/03/30	6	239.92	2	239.00	240.50	4	2,801	0.14%
2021/03/29	7	244.50	2	244.00	244.50	5	2,779	0.18%
2021/03/26	2	246.00	4	244.13	245.00	-2	2,753	-0.07%
2021/03/25	2	243.00	2	240.75	235.50	0	2,708	0.00%
2021/03/24	3	241.50	2	237.75	239.50	1	2,699	0.04%
2021/03/23	0	0.00	1	228.50	227.50	-1	2,619	-0.04%
2021/03/22	0	0.00	10	233.00	232.00	-10	2,613	-0.38%
2021/03/19	1	229.00	11	228.09	228.50	-10	2,612	-0.38%
2021/03/18	0	226.00	0	0.00	227.00	0	2,604	0.00%
2021/03/17	1	227.93	0	0.00	223.50	1	2,626	0.04%
2021/03/11	1.1	223.45	0	0.00	229.00	1.1	2,769	0.04%
2021/03/09	5	216.40	0	0.00	219.00	5	2,921	0.17%
2021/03/08	9	226.56	2	226.50	223.50	7	2,941	0.24%
2021/03/05	12	227.58	7	228.71	227.50	5	2,936	0.17%
2021/03/04	2	233.00	1	230.50	229.50	1	2,951	0.03%
2021/03/03	6	234.67	0	0.00	235.50	6	2,966	0.20%
2021/02/26	7	244.93	2	241.00	241.00	5	2,971	0.17%
2021/02/25	13	254.50	10	260.50	254.00	3	3,015	0.10%
2021/02/24	2	257.25	12	259.75	258.50	-10	3,006	-0.33%
2021/02/23	1	247.00	0	0.00	253.50	1	3,011	0.03%
2021/02/22	1	254.50	17	251.88	250.00	-16	3,010	-0.53%
2021/02/19	4	254.50	6	247.83	251.50	-2	2,999	-0.07%
2021/02/18	10	243.00	6	245.08	244.50	4	2,995	0.13%
2021/02/17	1	243.50	27	243.02	245.00	-26	3,048	-0.85%
2021/02/05	9	222.78	4	229.00	223.00	5	3,004	0.17%
2021/02/03	0	0.00	1	222.00	222.50	-1	3,009	-0.03%
2021/02/02	1	224.00	2	218.00	224.00	-1	3,026	-0.03%
2021/02/01	2	210.00	1	215.00	213.50	1	3,035	0.03%
2021/01/29	0	0.00	10	218.25	216.00	-10	3,035	-0.33%
2021/01/28	14	224.54	4	226.50	222.00	10	3,018	0.33%
2021/01/27	2	231.75	5	233.00	233.00	-3	2,991	-0.10%
2021/01/26	15	239.10	1	233.00	232.00	14	2,978	0.47%
2021/01/25	39	248.29	7	252.14	251.00	32	2,902	1.10%
2021/01/22	2	249.00	0	0.00	252.00	2	2,836	0.07%
2021/01/21	6	231.00	10	239.05	248.50	-4	2,676	-0.15%
2021/01/19	0	0.00	5	222.90	223.00	-5	2,438	-0.21%
2021/01/18	5	226.60	26	225.27	225.50	-21	2,414	-0.87%
2021/01/15	33	251.11	19	234.95	230.00	14	2,378	0.59%
2021/01/14	3	228.51	2	227.50	231.50	1	2,207	0.05%
2021/01/13	3	229.83	1	230.00	229.00	2	2,165	0.09%
2021/01/12	3	225.83	1	231.50	224.00	2	2,136	0.09%
2021/01/11	10	229.50	6	229.08	226.50	4	2,098	0.19%
2021/01/08	1	223.00	1	225.00	221.50	0	2,043	0.00%
2021/01/07	2	223.75	11	224.00	223.00	-9	2,017	-0.45%
2021/01/06	3	219.67	1	222.50	219.50	2	1,985	0.10%
2021/01/05	17	217.53	14	217.54	218.50	3	1,947	0.15%
2021/01/04	3	216.67	10	217.25	219.50	-7	1,935	-0.36%
2020/12/31	2	208.75	5	209.50	210.00	-3	1,895	-0.16%
2020/12/30	0	0.00	1	206.00	206.00	-1	1,885	-0.05%
2020/12/28	7	207.07	1	206.50	207.00	6	1,915	0.31%
2020/12/23	1	207.00	1	205.50	209.00	0	1,969	0.00%
2020/12/21	5	205.50	0.1	208.95	212.00	4.9	1,977	0.25%
2020/12/18	2	213.75	0.1	212.00	210.50	2	1,964	0.10%
2020/12/15	0	215.50	0	0.00	214.00	0	1,946	0.00%
2020/12/14	5	219.50	0	0.00	218.00	5	1,929	0.26%
2020/12/11	3	223.49	5	222.50	220.50	-2	1,927	-0.10%
2020/12/10	2	225.27	1	226.50	227.00	1	1,896	0.05%
2020/12/09	4	228.38	9	230.89	230.50	-5	1,870	-0.27%
2020/12/08	5	222.50	2	229.00	227.50	3	1,832	0.16%
2020/12/07	2	222.50	6	229.50	222.50	-4	1,785	-0.22%
2020/12/04	0	218.50	6	219.58	221.00	-6	1,721	-0.35%
2020/12/03	0	0.00	13.1	213.36	215.50	-13.1	1,631	-0.80%
2020/12/02	1	209.50	5	208.00	206.50	-4	1,536	-0.26%
2020/11/30	5	205.00	0	0.00	204.50	5	1,525	0.33%
2020/11/27	2	208.50	11	207.59	210.50	-9	1,511	-0.60%
2020/11/26	2	205.75	21	205.14	205.00	-19	1,490	-1.27%
2020/11/25	14	205.68	24	206.79	204.00	-10	1,490	-0.67%
2020/11/24	41	208.10	5	209.80	209.50	36	1,471	2.45%
2020/11/23	2	203.25	2	204.25	204.00	0	1,416	0.00%
2020/11/20	22	205.55	1	207.50	207.00	21	1,431	1.47%
2020/11/19	1	202.50	1	204.00	202.00	0	1,377	0.00%
2020/11/18	1	205.00	2.1	204.90	202.50	-1.1	1,371	-0.08%
2020/11/17	1	204.00	2	204.50	200.50	-1	1,373	-0.07%
2020/11/16	2	204.75	12	198.75	204.00	-10	1,391	-0.72%
2020/11/13	7	194.07	7	192.43	195.00	0	1,329	0.00%
2020/11/12	14	191.57	15	190.07	191.50	-1	1,327	-0.08%
2020/11/11	3	187.83	0	0.00	188.00	3	1,330	0.23%
2020/11/09	0	0.00	3	190.67	191.50	-3	1,406	-0.21%
2020/11/06	0	0.00	5	184.70	183.50	-5	1,429	-0.35%
2020/11/05	0	0.00	2	180.75	179.00	-2	1,446	-0.14%
2020/11/04	4	177.38	1	179.50	180.00	3	1,482	0.20%
2020/11/03	1	177.00	1	177.00	176.00	0	1,524	0.00%
2020/10/30	2	172.50	1	173.00	173.00	1	1,657	0.06%
2020/10/29	2	175.50	1	174.00	176.00	1	1,739	0.06%
2020/10/20	1	181.50	0	0.00	181.50	1	2,147	0.05%
2020/10/16	4	182.25	0	0.00	179.00	4	2,312	0.17%
2020/10/15	0	0.00	2	185.75	184.50	-2	2,356	-0.08%
2020/10/08	1	181.50	0	0.00	181.50	1	2,538	0.04%
2020/09/29	2	177.25	0	0.00	176.00	2	3,088	0.06%
2020/09/25	3	176.83	0	0.00	174.50	3	3,193	0.09%
2020/09/18	2	189.00	0	0.00	190.00	2	3,585	0.06%
2020/09/14	0	0.00	1	188.50	188.00	-1	3,817	-0.03%
2020/09/11	1	183.00	0	0.00	183.00	1	3,832	0.03%
2020/09/09	0	0.00	1	183.00	185.50	-1	3,855	-0.03%
2020/09/08	1	186.00	2	187.00	187.50	-1	3,847	-0.03%
2020/09/04	13	189.62	12	190.50	190.50	1	3,882	0.03%
2020/09/03	0	0.00	1	196.00	194.00	-1	3,903	-0.03%
2020/09/02	3	191.17	0	0.00	189.00	3	3,889	0.08%
2020/09/01	0	0.00	1	193.00	192.50	-1	3,902	-0.03%
2020/08/28	1	192.00	0	0.00	192.00	1	3,959	0.03%
2020/08/27	1	196.00	0	0.00	196.50	1	3,974	0.03%
2020/08/26	3	198.67	1	193.50	198.00	2	4,003	0.05%
2020/08/25	2	191.75	1	190.50	192.50	1	3,971	0.03%
2020/08/24	9	187.00	10	187.05	187.00	-1	3,959	-0.03%
2020/08/21	5	182.10	0	0.00	184.50	5	3,957	0.13%
2020/08/20	0	0.00	3	182.33	182.50	-3	3,937	-0.08%
2020/08/19	3	197.00	0	0.00	198.00	3	3,897	0.08%
2020/08/18	1	205.00	1	205.50	204.50	0	3,885	0.00%
2020/08/17	1	209.00	5	210.50	207.50	-4	3,883	-0.10%
2020/08/14	3	199.83	3	204.17	204.50	0	3,885	0.00%
2020/08/13	8	198.44	6	198.83	197.00	2	3,859	0.05%
2020/08/12	6	199.92	4	200.13	200.50	2	3,805	0.05%
2020/08/11	2	207.25	5	205.00	205.50	-3	3,780	-0.08%
2020/08/10	1	211.00	3	209.50	212.00	-2	3,868	-0.05%
2020/08/07	1	221.00	2.1	218.22	217.50	-1.1	3,937	-0.03%
2020/08/06	11	219.55	6	221.50	223.00	5	3,942	0.13%
2020/08/05	1	216.00	1	217.00	217.00	0	3,865	0.00%
2020/08/04	1	216.50	10	213.15	217.00	-9	3,847	-0.23%
2020/08/03	0	0.00	5	211.90	208.50	-5	3,839	-0.13%
2020/07/31	1	206.00	0	0.00	207.50	1	3,803	0.03%
2020/07/30	0	0.00	4	203.50	204.50	-4	3,817	-0.10%
2020/07/29	0	0.00	1	202.00	203.50	-1	3,835	-0.03%
2020/07/28	6	208.58	10	208.80	202.50	-4	3,853	-0.10%
2020/07/27	19	209.50	12.1	208.30	209.00	6.9	3,798	0.18%
2020/07/24	3	208.67	1	207.00	207.00	2	3,735	0.05%
2020/07/23	7	210.07	19	212.05	211.50	-12	3,698	-0.32%
2020/07/22	1	201.00	0	0.00	202.00	1	3,636	0.03%
2020/07/21	8	200.88	2.3	201.28	201.50	5.7	3,689	0.15%
2020/07/17	1	199.50	5	200.40	198.00	-4	3,663	-0.11%
2020/07/16	1	200.00	24	199.19	200.00	-23	3,625	-0.63%
2020/07/15	2	209.75	2	206.75	204.00	0	3,592	0.00%
2020/07/14	3	211.17	2	212.50	206.50	1	3,671	0.03%
2020/07/13	7	212.86	33.1	211.39	212.00	-26.1	3,696	-0.70%
2020/07/10	18	215.86	15	218.87	214.00	3	3,636	0.08%
2020/07/09	14	222.79	15	225.90	228.00	-1	3,519	-0.03%
2020/07/08	25	206.86	28	203.61	207.50	-3	3,364	-0.09%
2020/07/07	24	198.98	77	199.27	198.00	-53	3,350	-1.58%
2020/07/06	4	198.13	5	198.70	201.50	-1	3,364	-0.03%
2020/07/03	38	194.17	34	194.22	194.00	4	3,374	0.12%
2020/07/02	43	192.41	41	189.74	193.00	2	3,353	0.06%
2020/07/01	120	186.09	13	187.73	184.50	107	3,263	3.28%	大買/鉅額交易
2020/06/30	2	180.00	1	179.00	180.00	1	3,071	0.03%
2020/06/29	1	178.00	0	0.00	174.50	1	3,048	0.03%
2020/06/24	0	0.00	2	175.50	177.50	-2	3,050	-0.07%
2020/06/23	3	176.83	1	175.00	173.00	2	3,021	0.07%
2020/06/22	0	0.00	1	177.00	178.00	-1	2,958	-0.03%
2020/06/19	1	173.00	1	175.50	173.00	0	2,991	0.00%
2020/06/18	0	0.00	1	176.00	175.50	-1	2,991	-0.03%
2020/06/16	0	0.00	1	170.50	171.00	-1	2,966	-0.03%
2020/06/12	1	163.50	2	164.50	167.00	-1	3,003	-0.03%
2020/06/11	7	169.71	3	173.83	168.00	4	3,026	0.13%
2020/06/10	1	177.50	5	176.10	175.50	-4	3,039	-0.13%
2020/06/08	1	175.00	1	175.00	175.00	0	3,024	0.00%
2020/06/05	0	0.00	2	174.25	173.50	-2	3,006	-0.07%
2020/06/04	2	172.00	4	172.88	172.50	-2	2,993	-0.07%
2020/06/03	3	170.00	0	0.00	171.00	3	2,980	0.10%
2020/06/02	3	170.33	2	169.25	171.50	1	2,947	0.03%
2020/06/01	2	167.00	1	168.00	166.00	1	2,896	0.03%
2020/05/29	1	165.50	0	0.00	164.00	1	2,880	0.03%
2020/05/28	1	169.00	0	0.00	167.00	1	2,869	0.03%
2020/05/26	2	170.50	1	171.50	168.50	1	2,862	0.03%
2020/05/21	2	170.00	0	0.00	168.00	2	2,827	0.07%
2020/05/20	0	0.00	0.1	169.00	169.00	-0.1	2,796	0.00%
2020/05/19	1	170.50	2	167.50	167.00	-1	2,829	-0.04%
2020/05/18	13	166.19	12	165.00	165.00	1	2,834	0.04%
2020/05/15	12	174.25	11	169.00	166.00	1	2,818	0.04%
2020/05/14	10	176.35	15	175.03	167.00	-5	2,711	-0.18%
2020/05/13	15	181.60	6	181.58	185.00	9	2,663	0.34%
2020/05/12	0	0.00	1	177.00	177.50	-1	2,635	-0.04%
2020/05/08	5	174.70	5	175.90	173.50	0	2,647	0.00%
2020/05/07	2	167.25	1	169.50	170.00	1	2,576	0.04%
2020/05/06	5	168.30	5	169.10	166.50	0	2,572	0.00%
2020/05/05	5	168.20	3	167.50	168.00	2	2,557	0.08%
2020/05/04	2	167.50	7	162.07	165.50	-5	2,534	-0.20%
2020/04/30	6	166.33	5.1	164.12	165.00	0.9	2,497	0.04%
2020/04/29	18	160.00	18	161.00	160.00	0	2,460	0.00%
2020/04/28	8	155.56	10	157.75	159.50	-2	2,441	-0.08%
2020/04/27	4	153.63	4	153.88	153.00	0	2,406	0.00%
2020/04/24	0	0.00	2	142.75	147.00	-2	2,341	-0.09%
2020/04/23	0	0.00	2	144.00	144.50	-2	2,367	-0.08%
2020/04/20	93	142.64	90	141.51	141.50	3	2,427	0.12%
2020/04/17	10	148.60	14	150.39	142.00	-4	2,523	-0.16%
2020/04/16	6	142.08	2	140.00	139.00	4	2,398	0.17%
2020/04/15	38	139.28	38	138.64	139.50	0	2,375	0.00%
2020/04/14	59.1	137.29	58	134.68	137.50	1.1	2,358	0.05%
2020/04/13	4	137.13	1	138.50	134.50	3	2,329	0.13%
2020/04/10	0	0.00	8	141.06	142.50	-8	2,266	-0.35%
2020/04/09	16	138.63	8	141.25	140.50	8	2,262	0.35%
2020/04/08	0	0.00	1	137.00	138.00	-1	2,202	-0.05%
2020/04/07	2	125.50	2	127.00	131.00	0	2,130	0.00%
2020/03/31	0	0.00	1	117.00	116.00	-1	2,192	-0.05%
2020/03/30	1	115.00	0	0.00	115.00	1	2,209	0.05%
2020/03/27	0	0.00	1	122.50	114.50	-1	2,208	-0.05%
2020/03/26	3	115.50	6	115.00	118.00	-3	2,195	-0.14%
2020/03/25	1	107.00	2	108.75	112.00	-1	2,161	-0.05%
2020/03/24	0	0.00	1	102.00	102.00	-1	2,141	-0.05%
2020/03/20	1	96.00	3	99.27	101.50	-2	2,209	-0.09%
2020/03/19	4	94.70	1	103.00	92.70	3	2,258	0.13%
2020/03/18	2	103.50	2	106.00	103.00	0	2,441	0.00%
2020/03/17	3	106.33	0	0.00	104.00	3	2,585	0.12%
2020/03/16	1	114.00	0	0.00	111.00	1	2,715	0.04%
2020/03/12	3	136.17	2	140.75	133.00	1	2,726	0.04%
2020/03/11	2	152.00	0	0.00	147.50	2	2,704	0.07%
2020/03/06	2	161.00	0	0.00	161.00	2	2,659	0.08%
2020/03/05	1	168.00	1	166.00	165.00	0	2,677	0.00%
2020/03/04	0	0.00	2	165.00	163.50	-2	2,687	-0.07%
2020/03/03	1	170.00	0	0.00	167.50	1	2,711	0.04%
2020/02/26	3	173.00	3	175.50	173.00	0	2,779	0.00%
2020/02/25	7	177.43	6.1	175.78	177.50	1	2,777	0.03%
2020/02/24	1	180.50	2	180.00	181.00	-1	2,782	-0.04%
2020/02/21	2	188.25	2	188.50	188.00	0	2,786	0.00%
2020/02/20	2	191.75	5	193.00	190.00	-3	2,838	-0.11%
2020/02/19	3	186.00	5	190.40	186.00	-2	2,896	-0.07%
2020/02/18	2	187.00	2	189.00	187.00	0	2,915	0.00%
2020/02/17	4	189.00	2	188.25	189.00	2	2,905	0.07%
2020/02/14	7	188.29	7.1	189.42	188.50	-0.1	2,893	0.00%
2020/02/13	1	186.50	1	187.50	185.00	0	2,839	0.00%
2020/02/12	1.1	187.90	2	185.25	186.00	-1	2,820	-0.03%
2020/02/07	6	178.08	4	175.00	175.00	2	2,837	0.07%
2020/02/05	1	175.00	0	0.00	171.50	1	2,855	0.04%
2020/02/04	1	174.50	0	0.00	174.00	1	2,869	0.03%
2020/02/03	1	164.00	4	162.75	170.00	-3	2,887	-0.10%
2020/01/31	0	0.00	5	175.00	175.00	-5	2,918	-0.17%
2020/01/30	2	176.00	1	181.50	175.50	1	2,985	0.03%
2020/01/20	33	196.35	33	194.68	194.50	0	3,005	0.00%
2020/01/17	15	198.00	17	207.74	197.00	-2	3,008	-0.07%
2020/01/16	6.1	200.49	7	196.14	200.50	-0.9	2,917	-0.03%
2020/01/15	1	200.00	3	196.67	195.50	-2	2,911	-0.07%
2020/01/14	44	197.80	41	196.77	197.50	3	2,932	0.10%
2020/01/13	5	197.50	5.1	192.01	197.50	-0.1	2,860	0.00%
2020/01/10	0	0.00	1	184.00	184.00	-1	2,870	-0.03%
2020/01/09	2	185.00	4	182.25	185.00	-2	2,927	-0.07%
2020/01/07	0	0.00	4	180.75	176.50	-4	2,866	-0.14%
2020/01/06	9	180.94	11	177.86	181.00	-2	2,851	-0.07%
2020/01/03	2	182.75	1	181.00	180.00	1	2,832	0.04%
2020/01/02	16	184.38	14	180.25	184.50	2	2,778	0.07%
2019/12/31	11	178.32	9	178.56	178.00	2	2,742	0.07%
2019/12/30	2.1	178.05	0	0.00	179.00	2.1	2,718	0.08%
2019/12/27	6	184.00	9	181.06	184.00	-3	2,679	-0.11%
2019/12/26	10.1	178.65	7	182.36	177.50	3.1	2,615	0.12%
2019/12/25	1	184.50	0	0.00	184.00	1	2,563	0.04%
2019/12/23	2	185.75	0	0.00	185.50	2	2,494	0.08%
2019/12/20	1	189.50	2	188.50	188.00	-1	2,462	-0.04%
2019/12/19	14	191.50	15	196.13	191.50	-1	2,431	-0.04%
2019/12/18	5	197.00	5	201.00	197.00	0	2,380	0.00%
2019/12/17	96	202.92	96	196.59	203.00	0	2,330	0.00%
2019/12/16	160	204.18	158	198.57	198.50	2	2,283	0.09%	大買/大賣/
2019/12/13	17	203.65	12	208.42	200.00	5	2,206	0.23%
2019/12/12	113	207.32	129.5	198.32	207.50	-16.5	1,988	-0.83%	大買/大賣/
2019/12/11	1	179.00	6	179.92	189.00	-5	1,811	-0.28%
2019/12/10	25	171.92	22	171.25	172.00	3	1,647	0.18%
2019/12/09	2	168.25	5	166.40	168.00	-3	1,598	-0.19%
2019/12/06	0	0.00	1	161.50	162.00	-1	1,552	-0.06%
2019/12/05	3	161.17	1	159.50	159.50	2	1,533	0.13%
2019/12/02	1	159.50	6	159.58	159.00	-5	1,489	-0.34%
2019/11/29	17	167.35	18	168.83	167.50	-1	1,463	-0.07%
2019/11/28	0	0.00	1	172.50	168.00	-1	1,441	-0.07%
2019/11/27	6	171.83	0	0.00	171.00	6	1,408	0.43%
2019/11/26	0	0.00	1	170.00	167.50	-1	1,355	-0.07%
2019/11/22	0	0.00	1	167.00	165.00	-1	1,294	-0.08%
2019/11/21	2	166.50	15.1	163.53	167.50	-13.1	1,274	-1.03%
2019/11/20	1	170.00	1	169.50	170.00	0	1,244	0.00%
2019/11/19	1	173.50	3.1	174.00	174.00	-2.1	1,225	-0.17%
2019/11/18	19	174.13	22	169.59	175.50	-3	1,159	-0.26%
2019/11/15	4	164.00	8	163.94	164.00	-4	1,052	-0.38%
2019/11/13	0	0.00	1	159.00	159.00	-1	997	-0.10%
2019/11/12	5	159.00	1	158.00	162.50	4	988	0.40%
2019/11/11	0	0.00	4	156.50	157.00	-4	981	-0.41%
2019/11/07	2	159.50	3	159.33	160.00	-1	956	-0.10%
2019/11/06	2	168.00	0	0.00	165.00	2	931	0.21%
2019/11/05	21	164.00	21	163.38	164.00	0	872	0.00%
2019/11/04	45	164.53	32	167.09	164.00	13	855	1.52%
2019/11/01	10	162.30	5	162.60	164.00	5	822	0.61%
2019/10/31	1	165.00	6	159.75	159.00	-5	796	-0.63%
2019/10/30	2	163.00	9	160.94	165.00	-7	763	-0.92%
2019/10/29	5	159.50	7	159.07	163.00	-2	709	-0.28%
2019/10/28	8	152.81	4	154.00	154.50	4	624	0.64%
2019/10/25	2	147.50	7	146.57	147.00	-5	588	-0.85%
2019/10/24	5	144.80	2	146.00	148.00	3	568	0.53%
2019/10/23	1	146.00	10	145.00	144.00	-9	549	-1.64%
2019/10/22	2	148.00	3	148.33	147.00	-1	525	-0.19%
2019/10/21	10	142.00	2	142.25	142.50	8	479	1.67%
2019/10/18	13	138.62	2	141.75	142.50	11	460	2.39%
2019/10/17	5	129.00	1	133.00	133.00	4	334	1.20%
2019/10/16	0	0.00	1	122.00	121.00	-1	260	-0.38%
2019/09/27	1	116.00	0	0.00	115.50	1	285	0.35%
2019/09/19	0	0.00	1	121.00	121.00	-1	288	-0.35%
2019/09/18	0	0.00	0	117.00	117.00	0	279	-0.02%
2019/09/10	1	114.00	1	114.00	114.50	0	310	0.00%
2019/09/09	8	114.75	0	0.00	113.50	8	312	2.56%
2019/09/05	5	115.50	0	0.00	115.50	5	314	1.59%
2019/09/04	17	115.12	0	0.00	116.00	17	324	5.24%
2019/08/21	0	0.00	5	113.00	115.00	-5	426	-1.17%
2019/08/20	5	113.50	0	0.00	113.00	5	429	1.16%
2019/08/13	0	0.00	2	109.00	109.00	-2	431	-0.46%
2019/08/08	0	0.00	1	110.50	112.50	-1	439	-0.23%
2019/08/06	0	0.00	5	110.00	110.00	-5	459	-1.09%
2019/08/05	1	115.50	3	113.50	111.50	-2	476	-0.42%
2019/07/31	0	0.00	3	119.00	119.00	-3	509	-0.59%
2019/07/30	0	0.00	2	118.50	118.00	-2	514	-0.39%
2019/07/19	5	130.50	0	0.00	130.50	5	514	0.97%
2019/07/17	2	129.50	1	130.00	128.50	1	518	0.19%
2019/07/16	0	0.00	1	129.00	129.00	-1	529	-0.19%
2019/07/10	0	0.00	2	127.25	127.50	-2	613	-0.33%
2019/07/08	2	126.25	0	0.00	126.00	2	618	0.32%
2019/07/05	3	127.67	2	128.00	128.00	1	633	0.16%
2019/07/03	3	125.17	0	0.00	123.50	3	634	0.47%
2019/07/02	1	125.00	1	125.50	125.50	0	658	0.00%
2019/07/01	0	0.00	1	123.50	126.00	-1	667	-0.15%
2019/06/28	1	122.50	0	0.00	121.00	1	708	0.14%
2019/06/21	2	124.75	2	125.00	121.00	0	758	0.00%
2019/06/17	0	0.00	4	118.50	118.50	-4	755	-0.53%
2019/06/14	0	0.00	1	117.00	117.50	-1	773	-0.13%
2019/06/12	1	118.00	0	0.00	118.00	1	782	0.13%
2019/06/11	0	0.00	1	115.50	115.00	-1	789	-0.13%
2019/06/06	10	116.00	10	115.00	115.00	0	783	0.00%
2019/06/05	2	116.00	8	116.00	117.00	-6	782	-0.77%
2019/06/04	10	114.00	10	113.50	113.50	0	767	0.00%
2019/06/03	0	0.00	1	115.00	112.50	-1	793	-0.13%
2019/05/31	11	115.41	2	116.00	116.00	9	791	1.14%
2019/05/30	1	116.50	0	0.00	116.50	1	784	0.13%
2019/05/27	0	0.00	1	105.00	105.00	-1	821	-0.12%
2019/05/17	0	0.00	1	110.00	110.50	-1	915	-0.11%
2019/05/13	1	118.50	2	115.25	115.00	-1	944	-0.11%
2019/05/10	1	129.50	1	126.50	124.50	0	936	0.00%
2019/05/09	1	137.50	0	0.00	132.50	1	936	0.11%
2019/05/08	1	139.00	0	0.00	138.00	1	970	0.10%
2019/05/07	1	140.00	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%
2019/05/02	1	143.00	1	141.50	141.50	0	1,069	0.00%
2019/04/29	0	0.00	1	141.00	140.50	-1	1,068	-0.09%
2019/04/17	1	148.00	0	0.00	147.50	1	998	0.10%
2019/04/09	0	0.00	2	147.00	147.50	-2	977	-0.20%
2019/04/02	2	147.75	0	0.00	147.50	2	957	0.21%
2019/04/01	2	141.25	1	143.50	143.50	1	912	0.11%
2019/03/22	0	0.00	1	142.50	142.00	-1	883	-0.11%
2019/03/11	0	0.00	47	133.32	132.50	-47	883	-5.32%
2019/03/07	0	0.00	41	134.76	137.00	-41	905	-4.53%
2019/03/04	1	145.50	13	144.04	146.00	-12	948	-1.26%
2019/02/26	0	0.00	2	146.00	143.50	-2	966	-0.21%
2019/02/25	1	143.50	3	143.67	147.00	-2	1,019	-0.20%
2019/02/22	0	0.00	1	141.50	141.00	-1	998	-0.10%
2019/02/21	0.1	139.00	0	0.00	140.00	0.1	989	0.01%
2019/02/18	1	138.50	0	0.00	138.50	1	1,004	0.10%
2019/02/14	4	141.63	0	0.00	139.00	4	1,034	0.39%
2019/02/13	1	141.00	0	0.00	140.50	1	1,073	0.09%
2019/02/11	100	140.15	0	0.00	142.00	100	1,052	9.50%
2019/01/30	1	142.00	0	0.00	138.00	1	1,050	0.10%
2019/01/28	0	0.00	2.1	137.93	145.00	-2.1	998	-0.21%
2019/01/22	0	0.00	1	127.50	128.00	-1	965	-0.10%
2019/01/18	0	0.00	1	127.50	129.00	-1	984	-0.10%
2019/01/15	0	0.00	2	126.00	127.00	-2	1,008	-0.20%
2019/01/14	0	0.00	5	125.40	124.50	-5	1,013	-0.49%
2019/01/08	1	133.00	0	0.00	131.50	1	1,025	0.10%
2018/12/27	1	131.00	0	0.00	130.50	1	1,090	0.09%
2018/12/24	0	0.00	0.2	125.00	126.00	-0.2	1,081	-0.02%
2018/12/17	1	132.00	0	0.00	131.00	1	1,148	0.09%
2018/12/07	0	0.00	1	131.50	131.50	-1	1,185	-0.08%
2018/11/29	0	0.00	2	138.50	137.00	-2	1,225	-0.16%
2018/11/28	2	139.25	2.3	138.44	138.00	-0.3	1,224	-0.02%
2018/11/22	0	0.00	12	132.92	132.00	-12	1,130	-1.06%
2018/11/16	0	0.00	2	119.50	118.00	-2	1,039	-0.19%
2018/11/15	2	120.75	0	0.00	120.50	2	1,033	0.19%
2018/11/01	1	108.50	0	0.00	114.00	1	1,064	0.09%
2018/09/28	1	139.00	0	0.00	138.50	1	1,110	0.09%
2018/09/27	1	139.00	0	0.00	137.50	1	1,111	0.09%
2018/09/26	0	0.00	1	140.00	140.50	-1	1,113	-0.09%
2018/09/25	1	137.50	0	0.00	138.00	1	1,112	0.09%
2018/09/20	0	0.00	1	135.50	132.50	-1	1,116	-0.09%
2018/09/10	0	0.00	5	145.30	138.50	-5	1,111	-0.45%
2018/09/03	4	158.00	0	0.00	156.00	4	1,058	0.38%
2018/08/29	4	159.50	0	0.00	159.00	4	1,109	0.36%
2018/08/17	1	166.00	1	169.50	164.00	0	1,242	0.00%
2018/08/16	1	160.00	1	163.50	164.00	0	1,269	0.00%
2018/08/15	1	171.00	3	167.83	164.00	-2	1,273	-0.16%
2018/08/13	9	172.78	1	163.00	166.00	8	1,293	0.62%
2018/08/07	2	179.00	0	0.00	178.50	2	1,327	0.15%
2018/07/31	3	180.67	3	180.17	179.00	0	1,424	0.00%
2018/07/24	1	176.50	1	180.50	180.50	0	1,423	0.00%
2018/07/23	0	0.00	1	191.00	191.00	-1	1,417	-0.07%
2018/07/20	1	192.00	2	194.50	194.00	-1	1,414	-0.07%
2018/07/18	2	193.50	0	0.00	194.50	2	1,482	0.13%
2018/07/17	2	196.50	0	0.00	191.50	2	1,486	0.13%
2018/07/16	0.1	197.50	0	0.00	197.00	0.1	1,485	0.01%
2018/07/13	0	0.00	1	193.00	193.00	-1	1,478	-0.07%
2018/07/10	0	0.00	2	175.00	181.50	-2	1,507	-0.13%
2018/07/06	3	173.50	3	170.00	173.00	0	1,487	0.00%
2018/07/05	2	178.50	0	0.00	174.00	2	1,481	0.14%
2018/07/04	0	0.00	1	184.50	180.00	-1	1,476	-0.07%
2018/07/03	2	186.50	2	188.00	186.50	0	1,478	0.00%
2018/07/02	3	188.67	0	0.00	184.00	3	1,474	0.20%
2018/06/28	1	189.50	1	181.50	194.50	0	1,463	0.00%
2018/06/27	0	0.00	1	180.00	180.00	-1	1,442	-0.07%
2018/06/26	2	180.50	1	181.00	184.00	1	1,439	0.07%
2018/06/25	0	0.00	1	193.50	189.50	-1	1,431	-0.07%
2018/06/21	1	193.50	1	192.50	193.00	0	1,463	0.00%
2018/06/20	1	192.00	0	0.00	192.00	1	1,496	0.07%
2018/06/15	0	0.00	1	202.00	202.50	-1	1,501	-0.07%
2018/06/14	0	202.00	0	0.00	200.50	0	1,520	0.00%
2018/06/13	0	0.00	1	206.00	204.00	-1	1,527	-0.07%
2018/06/12	1	206.99	0	0.00	205.50	1	1,536	0.07%
2018/06/08	2	213.75	0	0.00	213.00	2	1,547	0.13%
2018/06/07	1	216.47	0	0.00	215.00	1	1,558	0.07%
2018/06/06	2	214.25	2	215.25	214.50	0	1,593	0.00%
2018/06/05	0	0.00	1	211.50	211.00	-1	1,601	-0.06%
2018/06/04	0.1	211.00	0	0.00	210.00	0.1	1,600	0.00%
2018/06/01	1	208.50	0	0.00	208.50	1	1,616	0.06%
2018/05/30	2	215.00	2	211.25	211.00	0	1,615	0.00%
2018/05/29	1	214.00	0	0.00	219.00	1	1,591	0.06%
2018/05/28	4	208.75	12	208.25	212.50	-8	1,542	-0.52%
2018/05/25	7	204.21	1	205.50	203.00	6	1,544	0.39%
2018/05/24	9	208.22	1	206.00	206.00	8	1,541	0.52%
2018/05/23	0	0.00	2	204.00	204.50	-2	1,529	-0.13%
2018/05/22	3	205.33	0	0.00	201.50	3	1,543	0.19%
2018/05/21	1	204.00	0	0.00	204.00	1	1,585	0.06%
2018/05/18	0	0.00	2	204.00	208.00	-2	1,623	-0.12%
2018/05/17	3	204.17	0	0.00	201.50	3	1,667	0.18%
2018/05/16	2	201.00	3	204.17	200.00	-1	1,690	-0.06%
2018/05/15	3	208.50	4	208.75	206.00	-1	1,714	-0.06%
2018/05/14	1	212.50	0	0.00	214.50	1	1,753	0.06%
2018/05/10	1	193.00	1	195.00	198.00	0	1,716	0.00%
2018/05/07	1	196.50	1	196.50	198.50	0	1,793	0.00%
2018/04/26	1	188.00	1	192.00	185.00	0	2,245	0.00%
2018/04/25	6	187.17	5	187.00	187.50	1	2,284	0.04%
2018/04/24	5	193.50	5	200.50	191.50	0	2,421	0.00%
2018/04/23	0	0.00	1	205.00	200.50	-1	2,406	-0.04%
2018/04/19	1	215.00	0	0.00	215.00	1	2,482	0.04%
2018/04/18	0	0.00	1	218.00	217.00	-1	2,529	-0.04%
2018/04/17	1	213.50	0	0.00	214.00	1	2,543	0.04%
2018/04/11	1	235.50	1	240.00	234.00	0	2,661	0.00%
2018/04/10	1	236.00	1	238.00	235.00	0	2,758	0.00%
2018/04/09	0	0.00	6	234.50	238.00	-6	2,837	-0.21%
2018/04/03	2	228.75	0	0.00	228.00	2	2,836	0.07%
2018/04/02	1	233.00	0	0.00	232.00	1	2,850	0.04%
2018/03/31	1	229.50	0	0.00	229.50	1	2,876	0.03%
2018/03/30	1	234.00	0	0.00	232.50	1	2,888	0.03%
2018/03/28	1	234.00	10	231.75	232.00	-9	2,950	-0.30%
2018/03/27	0	0.00	1	235.00	237.00	-1	2,948	-0.03%
2018/03/26	1	227.00	1	227.00	228.00	0	2,958	0.00%
2018/03/23	1	229.00	1	232.00	227.00	0	2,979	0.00%
2018/03/22	0	0.00	1	250.00	242.00	-1	2,956	-0.03%
2018/03/21	2	247.50	1	247.50	245.00	1	2,950	0.03%
2018/03/20	1	244.00	1	243.50	245.00	0	2,954	0.00%
2018/03/19	0	0.00	1	253.00	252.00	-1	2,960	-0.03%
2018/03/16	1	253.00	0	0.00	250.50	1	2,962	0.03%
2018/03/15	0	0.00	8	254.06	253.50	-8	2,978	-0.27%
2018/03/13	3	250.83	0	0.00	249.00	3	3,069	0.10%
2018/03/12	8	246.00	1	254.50	244.50	7	3,111	0.23%
2018/03/09	1	242.00	4	242.50	248.00	-3	3,085	-0.10%
2018/03/08	2	237.00	1	238.00	236.50	1	3,072	0.03%
2018/03/07	6	236.33	2	241.00	236.00	4	3,074	0.13%
2018/03/06	1	233.50	0	0.00	233.50	1	3,083	0.03%
2018/03/05	7	234.00	1	242.00	232.00	6	3,121	0.19%
2018/03/02	1	237.50	0	0.00	237.00	1	3,138	0.03%
2018/03/01	0	0.00	6	234.75	240.00	-6	3,140	-0.19%
2018/02/27	6	245.75	7	240.43	238.00	-1	3,152	-0.03%
2018/02/26	7	232.64	0	0.00	232.00	7	3,115	0.22%
2018/02/22	0	0.00	1	242.50	236.00	-1	3,185	-0.03%
2018/02/21	1	238.00	0	0.00	240.00	1	3,208	0.03%
2018/02/12	3	217.00	3	220.33	220.00	0	3,204	0.00%
2018/02/08	1	217.50	1	220.50	217.00	0	3,335	0.00%
2018/02/06	2	227.25	0	0.00	221.50	2	3,433	0.06%
2018/02/05	4	244.50	4	245.50	246.00	0	3,379	0.00%
2018/01/30	1	258.50	0	0.00	258.00	1	3,335	0.03%
2018/01/29	0	269.00	0	0.00	269.00	0	3,294	0.00%
2018/01/25	2	277.75	3	277.00	273.50	-1	3,238	-0.03%
2018/01/24	1	284.50	1	281.50	280.00	0	3,199	0.00%
2018/01/23	6	280.50	12	280.04	279.50	-6	3,148	-0.19%
2018/01/22	10	257.00	6	269.33	273.50	4	2,995	0.13%
2018/01/18	3	246.00	0	0.00	243.00	3	2,824	0.11%
2018/01/17	5	236.00	0	0.00	239.00	5	2,715	0.18%
2018/01/16	0	0.00	1	237.50	234.50	-1	2,692	-0.04%
2018/01/15	1	231.00	0	0.00	230.50	1	2,631	0.04%
2018/01/12	1	231.00	0	0.00	231.00	1	2,612	0.04%
2018/01/08	0	0.00	6	232.50	228.50	-6	2,562	-0.23%
2018/01/05	3	226.17	3	225.67	227.00	0	2,518	0.00%
2018/01/04	6	232.08	13	230.19	230.00	-7	2,498	-0.28%
2018/01/03	15	219.10	5	218.50	219.50	10	2,423	0.41%