原相 (3227)-統一-敦南券商分點個股進出

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

原相

(3227)

可現股當沖

股價
169.0
漲跌
▲3.5
漲幅
+2.11%
成交量
7,653張
產業
上櫃半導體類股
1024人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

原相 (3227)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	165.40	3	165.00	165.50	2	1,826	0.11%
2024/05/27	1	162.00	4	163.38	163.00	-3	1,823	-0.16%
2024/05/24	3	158.33	0	0.00	159.00	3	1,922	0.16%
2024/05/23	7	161.79	5	164.40	159.00	2	2,212	0.09%
2024/05/22	5	165.50	13	163.81	166.50	-8	2,167	-0.37%
2024/05/17	9	160.11	6	161.17	159.50	3	2,114	0.14%
2024/05/16	3	162.33	3	158.50	157.50	0	2,104	0.00%
2024/05/14	0.1	153.00	20	152.00	152.50	-19.9	2,097	-0.95%
2024/05/09	0	0.00	0	158.00	153.50	0	2,088	0.00%
2024/05/07	0	0.00	2	155.50	155.00	-2	2,089	-0.10%
2024/05/02	2	155.00	2	157.50	156.50	0	2,087	0.00%
2024/04/30	2	158.50	0	0.00	158.50	2	2,107	0.09%
2024/04/26	0	0.00	2	155.00	157.00	-2	2,227	-0.09%
2024/04/22	0	0.00	1	142.00	141.00	-1	2,322	-0.04%
2024/04/16	0.2	151.00	0	0.00	146.50	0.2	2,361	0.01%
2024/04/15	0	0.00	1	154.50	154.50	-1	2,352	-0.04%
2024/04/12	2	160.00	0	0.00	159.50	2	2,336	0.09%
2024/04/10	0	0.00	1	157.00	158.50	-1	2,317	-0.04%
2024/04/08	20	155.00	0	0.00	155.00	20	2,304	0.87%
2024/04/02	2	156.00	0	0.00	156.00	2	2,315	0.09%
2024/03/25	1	162.00	22	162.52	162.00	-21	2,331	-0.90%
2024/03/22	2	160.25	1	158.50	159.50	1	2,313	0.04%
2024/03/21	8	161.94	5	163.00	161.00	3	2,302	0.13%
2024/03/20	0	0.00	2	152.50	153.00	-2	2,251	-0.09%
2024/03/19	0	0.00	0.1	157.00	155.50	-0.1	2,257	0.00%
2024/03/18	0	0.00	0.1	155.17	155.50	-0.1	2,285	-0.01%
2024/03/15	0.2	152.00	0	0.00	151.50	0.2	2,329	0.01%
2024/03/14	0.1	153.00	0	0.00	153.00	0.1	2,336	0.00%
2024/03/13	5	157.30	12	160.50	156.00	-7	2,330	-0.30%
2024/03/12	20	157.00	0	0.00	158.00	20	2,309	0.87%
2024/03/11	1	157.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	1	157.00	1	161.50	156.50	0	2,334	0.00%
2024/03/07	1	160.50	0	0.00	160.50	1	2,319	0.04%
2024/03/06	0	0.00	0.2	170.00	167.00	-0.2	2,296	-0.01%
2024/03/04	1	169.50	2.2	171.59	169.00	-1.2	2,502	-0.05%
2024/03/01	1.3	169.34	0	0.00	169.00	1.3	2,501	0.05%
2024/02/29	1	173.50	0	0.00	171.00	1	2,525	0.04%
2024/02/27	15.2	174.21	16	173.97	173.50	-0.9	2,556	-0.03%
2024/02/26	4	179.13	46	174.84	179.50	-42	2,541	-1.65%
2024/02/23	0	0.00	15	162.00	165.00	-15	2,392	-0.63%
2024/02/22	20	166.38	14	163.86	163.00	6	2,462	0.24%
2024/02/21	20	166.50	0	0.00	166.50	20	2,540	0.79%
2024/02/20	23	164.74	1	167.00	164.50	22	2,553	0.86%
2024/02/19	10	165.50	0	0.00	165.50	10	2,552	0.39%
2024/02/16	1	165.50	7.1	165.18	165.00	-6.1	2,540	-0.24%
2024/02/15	1	159.00	0	0.00	160.00	1	2,486	0.04%
2024/02/05	0	0.00	16	155.41	154.50	-16	2,512	-0.64%
2024/02/02	0.1	157.50	0	0.00	157.00	0.1	2,547	0.00%
2024/01/31	0	0.00	1	160.00	159.50	-1	2,887	-0.03%
2024/01/30	0	0.00	4	160.50	161.50	-4	2,884	-0.14%
2024/01/25	1	159.00	0	0.00	156.50	1	2,876	0.03%
2024/01/24	1	161.50	7	161.00	158.00	-6	2,867	-0.21%
2024/01/23	7	162.50	0	0.00	163.00	7	2,849	0.25%
2024/01/22	5	160.50	2	158.50	161.50	3	2,819	0.11%
2024/01/19	3	155.33	3	154.33	155.00	0	2,730	0.00%
2024/01/18	1	152.00	0	0.00	150.50	1	2,701	0.04%
2024/01/17	0	0.00	1	154.00	151.00	-1	2,706	-0.04%
2024/01/16	3	154.50	14	154.11	154.50	-11	2,692	-0.41%
2024/01/15	1	147.00	1	148.50	148.50	0	2,654	0.00%
2024/01/12	1	148.00	3	147.50	148.50	-2	2,662	-0.08%
2024/01/11	1	148.00	1	149.00	148.50	0	2,661	0.00%
2024/01/09	1	148.50	1	149.50	149.50	0	2,712	0.00%
2024/01/08	1	150.00	0	0.00	149.50	1	2,695	0.04%
2024/01/04	5	151.00	0	0.00	150.50	5	2,741	0.18%
2024/01/02	5	151.50	0	0.00	150.50	5	2,731	0.18%
2023/12/29	0	0.00	1	155.00	154.00	-1	2,724	-0.04%
2023/12/28	1	154.00	1	154.50	153.50	0	2,720	0.00%
2023/12/27	0	0.00	3	156.33	158.00	-3	2,705	-0.11%
2023/12/26	0	0.00	10	154.00	153.00	-10	2,683	-0.37%
2023/12/25	10	151.35	1	151.00	150.50	9	2,675	0.34%
2023/12/22	1	150.00	1	151.00	150.50	0	2,680	0.00%
2023/12/21	1	149.50	0	0.00	148.50	1	2,675	0.04%
2023/12/20	0.2	151.50	2	153.00	150.50	-1.8	2,662	-0.07%
2023/12/19	1	151.50	0	0.00	151.00	1	2,651	0.04%
2023/12/14	2	158.50	0	0.00	158.50	2	2,635	0.08%
2023/12/13	2	163.00	3	162.00	161.50	-1	2,617	-0.04%
2023/12/12	0	0.00	2	161.25	162.00	-2	2,590	-0.08%
2023/12/11	1	158.00	2	159.00	157.50	-1	2,560	-0.04%
2023/12/08	2	157.50	0	0.00	156.00	2	2,558	0.08%
2023/12/07	0	0.00	1	158.50	157.50	-1	2,574	-0.04%
2023/12/06	2	158.50	1	157.00	157.00	1	2,585	0.04%
2023/12/05	0	0.00	1	159.00	160.00	-1	2,587	-0.04%
2023/12/01	1	163.00	1	163.00	161.00	0	2,568	0.00%
2023/11/30	3	163.17	1	166.50	161.50	2	2,570	0.08%
2023/11/29	6	166.00	7	168.93	170.00	-1	2,494	-0.04%
2023/11/24	0	0.00	7	162.43	162.50	-7	2,330	-0.30%
2023/11/23	8	164.38	7	164.36	163.50	1	2,295	0.04%
2023/11/22	14	159.79	17	161.06	162.50	-3	2,258	-0.13%
2023/11/21	1	150.50	4	152.13	152.50	-3	2,134	-0.14%
2023/11/20	3	148.17	4	149.38	148.00	-1	2,060	-0.05%
2023/11/17	2	140.75	3	141.83	143.50	-1	1,900	-0.05%
2023/11/16	0	0.00	1	140.50	140.00	-1	1,851	-0.05%
2023/11/15	0	0.00	1	139.50	137.50	-1	1,809	-0.06%
2023/11/14	2	139.00	11	138.55	140.50	-9	1,775	-0.51%
2023/11/13	5	139.60	2	141.00	138.00	3	1,744	0.17%
2023/11/10	15	136.03	5	138.50	139.00	10	1,696	0.59%
2023/11/09	24	138.67	17	141.29	139.00	7	1,655	0.42%
2023/11/08	4	137.25	8	135.81	138.00	-4	1,450	-0.28%
2023/11/07	2	128.00	0	0.00	127.50	2	1,318	0.15%
2023/11/06	0	0.00	1	126.00	127.00	-1	1,329	-0.08%
2023/11/03	1	129.00	2	129.00	127.50	-1	1,328	-0.08%
2023/11/02	4	131.25	2	131.00	131.50	2	1,332	0.15%
2023/10/31	2	130.75	0	0.00	128.50	2	1,339	0.15%
2023/10/30	0	0.00	2	132.00	131.50	-2	1,352	-0.15%
2023/10/25	0	0.00	1	133.00	133.00	-1	1,396	-0.07%
2023/10/24	0	0.00	2	131.25	132.50	-2	1,414	-0.14%
2023/10/23	1	132.00	2	130.75	130.00	-1	1,510	-0.07%
2023/10/20	2	134.00	2	134.50	134.50	0	1,741	0.00%
2023/10/19	1	133.50	5	133.30	132.50	-4	1,770	-0.23%
2023/10/18	4	132.50	2.1	132.31	133.00	1.9	1,775	0.11%
2023/10/17	7	131.71	0	0.00	130.00	7	1,798	0.39%
2023/10/13	1	128.50	0	0.00	129.00	1	1,794	0.06%
2023/10/12	0	0.00	1	125.50	127.50	-1	1,816	-0.06%
2023/10/06	0	0.00	3	122.83	122.50	-3	1,800	-0.17%
2023/09/25	3	122.50	0	0.00	123.00	3	1,797	0.17%
2023/09/20	3	125.00	0	0.00	124.00	3	1,784	0.17%
2023/09/18	0	0.00	1	129.50	129.50	-1	1,756	-0.06%
2023/09/15	0	0.00	1	131.00	132.00	-1	1,741	-0.06%
2023/09/12	0	0.00	0.1	129.50	129.50	-0.1	1,703	-0.01%
2023/09/07	2	127.25	0	0.00	127.50	2	1,622	0.12%
2023/09/05	4	126.50	4	126.00	126.50	0	1,591	0.00%
2023/09/04	0	0.00	1	123.50	125.00	-1	1,563	-0.06%
2023/09/01	1	125.00	1	126.50	125.50	0	1,544	0.00%
2023/08/31	1	125.50	8	125.75	127.50	-7	1,511	-0.46%
2023/08/30	11	124.55	2	123.00	123.50	9	1,484	0.61%
2023/08/28	6	124.83	10.5	125.29	125.50	-4.5	1,423	-0.32%
2023/08/25	3	121.00	2	120.75	120.00	1	1,335	0.07%
2023/08/24	3	119.50	0	0.00	120.00	3	1,296	0.23%
2023/08/22	0	0.00	1	114.50	112.00	-1	1,262	-0.08%
2023/08/18	3	115.17	1	115.00	113.50	2	1,256	0.16%
2023/08/17	2	113.50	0	0.00	113.00	2	1,248	0.16%
2023/08/14	1	108.00	0	0.00	109.00	1	1,245	0.08%
2023/08/11	5	111.00	0	0.00	110.50	5	1,237	0.40%
2023/08/08	1	117.50	0	0.00	115.50	1	1,228	0.08%
2023/08/07	7	113.00	1	114.00	114.50	6	1,213	0.49%
2023/08/04	1	114.50	0	0.00	114.50	1	1,212	0.08%
2023/08/02	0	0.00	1	111.50	111.00	-1	1,206	-0.08%
2023/07/31	0	0.00	1	120.00	115.50	-1	1,165	-0.09%
2023/07/28	1	116.50	0.1	117.00	119.00	0.9	1,134	0.08%
2023/07/27	1	117.50	0	118.00	117.00	1	1,096	0.09%
2023/07/26	4.2	122.30	2	119.50	117.00	2.2	1,062	0.20%
2023/07/25	9.3	133.34	7	135.14	125.50	2.3	953	0.24%
2023/07/21	3	115.00	0	0.00	117.50	3	645	0.46%
2023/07/20	1	117.50	6.1	114.21	118.00	-5.1	622	-0.81%
2023/07/19	0	0.00	1	111.50	111.50	-1	553	-0.18%
2023/07/17	1	116.00	0	0.00	117.00	1	508	0.20%
2023/07/14	1	112.50	0	0.00	113.00	1	468	0.21%
2023/07/13	1	110.00	0	0.00	109.00	1	452	0.22%
2023/07/07	0	0.00	1	108.50	110.00	-1	465	-0.22%
2023/07/05	1	110.00	0	0.00	109.50	1	459	0.22%
2023/07/03	0.1	109.00	0	0.00	109.00	0.1	462	0.02%
2023/06/19	0	0.00	1	114.50	113.50	-1	472	-0.21%
2023/06/16	0	0.00	1	115.00	114.50	-1	469	-0.21%
2023/06/15	1	113.00	0	0.00	113.00	1	463	0.22%
2023/06/05	0.2	112.69	0	0.00	112.50	0.2	519	0.03%
2023/06/02	10	113.00	0	0.00	113.00	10	519	1.92%
2023/06/01	0	0.00	0	112.00	113.00	0	517	0.00%
2023/05/31	0	0.00	0	112.00	110.00	0	513	0.00%
2023/05/30	0	0.00	0	111.00	111.50	0	512	0.00%
2023/05/26	0.1	108.83	0	0.00	108.50	0.1	508	0.01%
2023/05/25	0	0.00	1	108.50	108.50	-1	509	-0.20%
2023/05/12	0	0.00	3	106.00	108.00	-3	517	-0.58%
2023/05/11	2	105.50	0	0.00	105.50	2	502	0.40%
2023/05/10	2	104.00	5	106.00	105.50	-3	507	-0.59%
2023/05/09	1	105.00	4	105.63	105.00	-3	509	-0.59%
2023/05/05	4	103.50	1	103.50	103.50	3	540	0.56%
2023/05/04	1	104.00	0	0.00	102.50	1	605	0.17%
2023/05/03	4	104.50	0	0.00	104.00	4	643	0.62%
2023/05/02	0	0.00	1	105.00	104.00	-1	650	-0.15%
2023/04/26	0	102.00	0	0.00	102.00	0	651	0.00%
2023/04/12	1	111.50	0	0.00	111.50	1	627	0.16%
2023/03/24	0	0.00	6	109.83	110.00	-6	621	-0.97%
2023/03/17	0	106.00	0	0.00	104.50	0	612	0.01%
2023/03/16	7.1	105.37	0	0.00	105.00	7.1	609	1.16%
2023/03/15	2	108.00	2	110.50	107.00	0	616	0.00%
2023/03/14	2	108.00	0	0.00	109.00	2	622	0.32%
2023/03/13	2	108.50	0	0.00	108.00	2	647	0.31%
2023/03/09	0	0.00	0.2	115.00	115.00	-0.2	645	-0.02%
2023/03/08	1	114.50	11.2	113.13	116.50	-10.2	629	-1.62%
2023/03/07	0	0.00	10.1	110.50	111.00	-10.1	594	-1.70%
2023/03/06	3	110.50	0.1	111.00	110.50	3	591	0.50%
2023/03/03	0	0.00	1	111.00	110.50	-1	593	-0.17%
2023/03/02	1.2	108.57	0	0.00	108.50	1.2	598	0.19%
2023/03/01	2.1	110.01	0	0.00	110.00	2.1	598	0.35%
2023/02/24	0.2	110.53	0	0.00	111.00	0.2	595	0.03%
2023/02/23	3	110.00	0	0.00	110.00	3	594	0.50%
2023/02/22	1	107.50	1	109.00	109.50	0	592	0.00%
2023/02/21	1	110.00	0	0.00	110.50	1	590	0.17%
2023/02/20	0	0.00	1	111.50	111.50	-1	588	-0.17%
2023/02/15	1	108.00	0	0.00	108.00	1	586	0.17%
2023/02/10	1	109.00	0	0.00	107.50	1	584	0.17%
2023/02/09	11	109.50	0	0.00	110.00	11	578	1.90%
2023/02/08	1	110.00	0	0.00	111.50	1	576	0.17%
2023/02/07	0.1	109.50	0	0.00	110.50	0.1	564	0.01%
2023/02/03	1	113.50	3	112.83	113.50	-2	553	-0.36%
2023/02/02	4	112.75	3	112.17	111.50	1	529	0.19%
2023/01/16	0	0.00	1	98.40	98.50	-1	415	-0.24%
2023/01/12	0	0.00	0.5	98.50	98.20	-0.5	416	-0.12%
2023/01/11	0.3	99.30	0	0.00	99.80	0.3	416	0.06%
2023/01/10	0.2	99.40	0	0.00	99.30	0.2	416	0.06%
2023/01/06	0	0.00	1	99.70	99.80	-1	419	-0.24%
2023/01/05	0	0.00	2	100.00	99.10	-2	422	-0.47%
2023/01/04	0	0.00	2	98.80	98.20	-2	417	-0.48%
2023/01/03	0	0.00	3	97.87	97.50	-3	416	-0.72%
2022/12/30	0	96.10	2	95.80	96.40	-2	413	-0.48%
2022/12/28	0	0.00	0.4	93.06	92.30	-0.4	413	-0.10%
2022/12/27	0.2	96.00	0	0.00	95.30	0.2	410	0.05%
2022/12/22	0	0.00	2.7	97.08	95.90	-2.7	424	-0.64%
2022/12/21	0	0.00	2.7	97.26	96.20	-2.7	429	-0.62%
2022/12/20	0	0.00	9	97.70	98.50	-9	428	-2.10%
2022/12/19	5.5	101.91	2	99.45	102.00	3.5	425	0.81%
2022/12/16	0.2	97.90	0	0.00	97.80	0.2	411	0.04%
2022/12/15	0.5	99.10	0	0.00	99.10	0.5	412	0.11%
2022/12/13	0.1	97.00	0	0.00	96.70	0.1	409	0.03%
2022/12/12	0	96.30	0	0.00	96.00	0	407	0.00%
2022/12/09	0	0.00	0.1	96.30	95.60	-0.1	406	-0.02%
2022/12/08	0.1	96.70	0	0.00	96.50	0.1	405	0.02%
2022/12/06	0.4	100.69	1	100.50	99.70	-0.6	396	-0.15%
2022/12/05	1	102.00	0	0.00	100.50	1	388	0.26%
2022/12/02	2	97.95	0	0.00	97.90	2	371	0.54%
2022/11/28	0	0.00	1	92.80	93.80	-1	372	-0.27%
2022/11/25	2	93.60	0	0.00	93.00	2	374	0.53%
2022/11/21	2	93.80	0	0.00	93.60	2	360	0.55%
2022/11/14	0	0.00	2	89.60	89.70	-2	354	-0.56%
2022/11/11	3	89.20	0	0.00	88.70	3	356	0.84%
2022/11/04	0	0.00	5	83.02	83.60	-5	367	-1.36%
2022/11/02	1	81.90	0	0.00	82.20	1	375	0.27%
2022/10/31	1	80.50	1	80.90	80.70	0	375	0.00%
2022/10/24	0	0.00	3	80.07	79.60	-3	400	-0.75%
2022/10/13	0	0.00	4	80.00	79.50	-4	431	-0.93%
2022/09/06	2	90.40	0	0.00	90.20	2	576	0.35%
2022/08/19	0	0.00	1	96.90	96.00	-1	570	-0.18%
2022/08/16	1	95.30	0	0.00	93.30	1	555	0.18%
2022/07/20	2	90.20	2	89.80	90.00	0	525	0.00%
2022/07/15	2	93.65	5	93.36	94.50	-3	522	-0.57%
2022/07/14	1	92.70	0	0.00	93.20	1	503	0.20%
2022/07/12	1	90.10	0	0.00	90.30	1	492	0.20%
2022/07/06	0	0.00	1	89.80	89.00	-1	492	-0.20%
2022/06/30	0	0.00	1	96.70	96.70	-1	502	-0.20%
2022/06/28	3	101.83	3	102.17	101.00	0	519	0.00%
2022/06/22	0	0.00	1	96.40	96.30	-1	495	-0.20%
2022/06/21	0	0.00	1	99.70	100.00	-1	489	-0.20%
2022/06/10	4	115.25	0	0.00	115.00	4	491	0.81%
2022/05/26	1	110.00	0	0.00	110.00	1	520	0.19%
2022/05/11	1	111.00	0	0.00	112.00	1	562	0.18%
2022/05/05	0	0.00	1	119.50	119.00	-1	565	-0.18%
2022/05/04	1	118.00	0	0.00	118.00	1	567	0.18%
2022/04/25	1	120.00	0	0.00	116.50	1	577	0.17%
2022/04/21	0.1	128.50	0	0.00	128.50	0.1	568	0.02%
2022/04/19	0.1	129.00	0	0.00	128.00	0.1	577	0.01%
2022/03/24	2	142.00	0	0.00	142.00	2	589	0.34%
2022/03/16	1	133.50	0	0.00	133.50	1	603	0.17%
2022/03/15	2	135.50	0	0.00	133.50	2	605	0.33%
2022/03/10	0	0.00	1	138.50	137.50	-1	624	-0.16%
2022/03/02	0	0.00	1	136.50	138.00	-1	640	-0.16%
2022/02/14	0	0.00	1	140.00	140.50	-1	718	-0.14%
2022/02/09	1	145.00	6	144.50	145.00	-5	828	-0.60%
2022/02/08	1	142.50	0	0.00	142.00	1	858	0.12%
2022/02/07	0.1	140.00	0	0.00	141.00	0.1	882	0.01%
2022/01/25	1	138.00	0	0.00	137.50	1	927	0.11%
2022/01/18	1	143.50	3	144.00	143.50	-2	1,003	-0.20%
2022/01/12	1	142.50	1	144.00	142.00	0	1,029	0.00%
2022/01/11	1	144.00	0	0.00	143.00	1	1,033	0.10%
2022/01/06	1	148.00	0	0.00	148.00	1	1,021	0.10%
2021/12/30	1	153.00	0	0.00	152.00	1	1,020	0.10%
2021/12/29	0	0.00	2	150.00	150.50	-2	1,017	-0.20%
2021/12/24	0	0.00	5	149.00	149.00	-5	1,067	-0.47%
2021/12/23	0	0.00	5	148.50	148.00	-5	1,071	-0.47%
2021/12/22	6	149.17	0	0.00	148.50	6	1,083	0.55%
2021/12/21	4	148.25	0	0.00	148.00	4	1,089	0.37%
2021/12/16	0	0.00	3	149.83	149.50	-3	1,101	-0.27%
2021/12/14	3	146.33	0	0.00	145.50	3	1,102	0.27%
2021/12/13	0	0.00	1	148.50	148.00	-1	1,097	-0.09%
2021/12/08	1	149.00	0	0.00	150.50	1	1,103	0.09%
2021/11/30	1	152.50	0	0.00	153.50	1	1,131	0.09%
2021/11/29	0	0.00	1	150.50	152.00	-1	1,160	-0.09%
2021/11/24	1	156.00	0	0.00	155.50	1	1,269	0.08%
2021/11/23	2	155.75	0	0.00	155.50	2	1,280	0.16%
2021/11/18	0	0.00	1	154.00	153.50	-1	1,313	-0.08%
2021/11/17	1	153.00	0	0.00	155.00	1	1,341	0.07%
2021/11/15	1	150.50	9	152.33	153.50	-8	1,419	-0.56%
2021/11/10	1	147.50	1	148.50	148.00	0	1,487	0.00%
2021/11/09	3	149.83	2	149.75	150.50	1	1,504	0.07%
2021/11/05	2	160.00	0	0.00	160.50	2	1,668	0.12%
2021/11/04	8	160.06	2	161.75	161.50	6	1,679	0.36%
2021/11/03	3	159.00	1	157.00	158.00	2	1,733	0.12%
2021/11/02	1	155.00	17	154.03	154.50	-16	1,782	-0.90%
2021/11/01	1	162.00	7	161.79	161.50	-6	1,803	-0.33%
2021/10/29	2	158.25	3	160.00	157.50	-1	1,909	-0.05%
2021/10/27	1	158.50	2	156.75	158.50	-1	1,968	-0.05%
2021/10/26	3	156.33	0	0.00	155.00	3	2,022	0.15%
2021/10/25	1	153.00	0.1	154.00	154.00	0.9	2,071	0.04%
2021/10/22	1.1	155.55	0	0.00	156.50	1.1	2,209	0.05%
2021/10/20	1	150.00	1	150.00	151.00	0	2,652	0.00%
2021/10/19	0	0.00	1	149.50	150.00	-1	2,739	-0.04%
2021/10/18	2	146.50	2	146.25	146.50	0	2,898	0.00%
2021/10/14	0	0.00	1	143.00	142.00	-1	3,038	-0.03%
2021/10/12	0	0.00	2	145.00	145.00	-2	3,113	-0.06%
2021/10/07	0	0.00	2	150.00	150.00	-2	3,458	-0.06%
2021/10/06	1	145.00	0	0.00	146.50	1	3,757	0.03%
2021/10/05	1	142.00	1	147.50	148.00	0	3,805	0.00%
2021/10/01	1	150.00	0	0.00	150.00	1	3,909	0.03%
2021/09/30	1	154.00	0	0.00	155.00	1	3,996	0.03%
2021/09/29	1	153.50	1	154.00	153.50	0	4,086	0.00%
2021/09/28	2	161.50	0	0.00	158.00	2	4,254	0.05%
2021/09/24	0	0.00	2	160.50	160.50	-2	4,411	-0.05%
2021/09/23	0	0.00	1	155.50	157.00	-1	4,435	-0.02%
2021/09/22	1	153.50	3	154.50	154.00	-2	4,459	-0.04%
2021/09/17	0	0.00	2	156.50	157.50	-2	4,503	-0.04%
2021/09/16	0	0.00	1	155.50	153.50	-1	4,506	-0.02%
2021/09/15	1	154.00	0	0.00	152.50	1	4,518	0.02%
2021/09/13	1	158.50	0	0.00	157.00	1	4,549	0.02%
2021/09/10	0	0.00	1	157.50	158.00	-1	4,568	-0.02%
2021/09/09	0	0.00	3	157.50	158.00	-3	4,600	-0.07%
2021/09/08	3	154.17	0	0.00	153.50	3	4,634	0.06%
2021/09/07	5	156.70	0	0.00	156.50	5	4,637	0.11%
2021/09/06	2	161.50	1	159.50	159.50	1	4,643	0.02%
2021/09/02	0	0.00	2	165.00	163.50	-2	4,742	-0.04%
2021/09/01	0	0.00	1	164.50	165.50	-1	4,761	-0.02%
2021/08/31	2	160.25	0	0.00	161.50	2	4,756	0.04%
2021/08/30	10	164.40	8	165.63	162.50	2	4,839	0.04%
2021/08/25	1	159.00	1	162.00	162.00	0	4,789	0.00%
2021/08/24	0	0.00	0.1	157.00	155.00	-0.1	4,776	0.00%
2021/08/23	9	157.06	1	159.00	157.00	8	4,773	0.17%
2021/08/20	1	150.08	2	151.50	150.00	-1	4,761	-0.02%
2021/08/19	2	154.00	3	155.50	153.00	-1	4,725	-0.02%
2021/08/18	1	156.00	1	158.00	162.00	0	4,698	0.00%
2021/08/17	3	159.67	3	157.00	157.50	0	4,704	0.00%
2021/08/16	3	158.83	1	159.00	161.50	2	4,685	0.04%
2021/08/13	1	164.00	15	162.87	160.50	-14	4,662	-0.30%
2021/08/12	3	162.67	0	0.00	163.50	3	4,634	0.06%
2021/08/11	31.5	167.29	16	165.94	166.00	15.5	4,601	0.34%
2021/08/10	5	182.10	13	182.85	181.50	-8	4,460	-0.18%
2021/08/09	10	182.75	11	181.05	181.00	-1	4,497	-0.02%
2021/08/06	5.2	187.33	1	187.50	187.50	4.2	4,465	0.09%
2021/08/05	3	190.50	0	0.00	192.50	3	4,457	0.07%
2021/08/04	17.1	191.79	1	197.50	190.00	16.1	4,490	0.36%
2021/08/03	1	196.00	0	0.00	196.50	1	4,435	0.02%
2021/08/02	3.1	194.03	1	196.00	197.00	2.1	4,441	0.05%
2021/07/30	0.2	198.00	4	197.50	194.50	-3.8	4,416	-0.09%
2021/07/28	17	197.00	10	200.75	197.50	7	4,335	0.16%
2021/07/27	125	216.65	108	213.86	209.00	17	4,246	0.40%	大買/大賣/
2021/07/26	11.1	209.41	32	215.27	215.50	-20.9	4,134	-0.51%
2021/07/23	5	199.00	4	203.63	199.50	1	3,922	0.03%
2021/07/22	3	203.50	14	204.61	205.50	-11	3,932	-0.28%
2021/07/21	11	197.68	0	0.00	193.50	11	3,849	0.29%
2021/07/19	4	193.50	0	0.00	193.50	4	3,792	0.11%
2021/07/16	1	195.00	0	0.00	195.00	1	3,819	0.03%
2021/07/15	6	197.50	0	0.00	196.50	6	3,807	0.16%
2021/07/14	4	207.25	1	219.00	208.50	3	3,696	0.08%
2021/07/13	5	214.80	37	214.78	212.50	-32	3,530	-0.91%
2021/07/12	3	205.17	1	204.50	205.00	2	3,272	0.06%
2021/07/09	0	0.00	1.3	200.85	200.50	-1.3	3,256	-0.04%
2021/07/08	1	207.50	1.6	204.05	202.00	-0.6	3,291	-0.02%
2021/07/07	0.1	201.00	1	203.50	200.50	-0.9	3,279	-0.03%
2021/07/06	6.1	208.69	45	209.91	207.00	-38.9	3,331	-1.17%
2021/07/05	33.2	204.86	26	207.78	209.50	7.1	3,431	0.21%
2021/07/02	33	201.29	0	0.00	200.50	33	3,435	0.96%
2021/07/01	3.1	200.32	1	198.50	201.50	2.1	3,445	0.06%
2021/06/30	1	196.00	3	196.50	196.50	-2	3,485	-0.06%
2021/06/29	1	194.00	0	0.00	194.00	1	3,554	0.03%
2021/06/28	1.2	195.75	3	196.00	195.00	-1.8	3,885	-0.05%
2021/06/25	0.3	194.00	0	0.00	192.50	0.3	3,921	0.01%
2021/06/24	1	192.50	0	0.00	192.50	1	4,110	0.02%
2021/06/23	1	193.50	0	0.00	194.50	1	4,173	0.02%
2021/06/22	1	193.50	1	191.50	191.00	0	4,155	0.00%
2021/06/21	0	0.00	2	192.50	191.50	-2	4,143	-0.05%
2021/06/18	11	197.23	3	199.00	195.00	8	4,129	0.19%
2021/06/17	2	198.00	6	197.67	197.50	-4	4,103	-0.10%
2021/06/16	0	0.00	4	193.75	192.00	-4	4,070	-0.10%
2021/06/15	1	195.00	55	193.13	195.00	-54	4,060	-1.33%
2021/06/11	16	196.75	36	195.15	194.00	-20	4,060	-0.49%
2021/06/10	36	196.06	0	0.00	195.50	36	4,016	0.90%
2021/06/09	2	195.00	3	194.17	193.00	-1	3,989	-0.03%
2021/06/08	2	189.75	40	190.25	191.00	-38	3,949	-0.96%
2021/06/07	46	195.09	13	192.04	190.50	33	3,946	0.84%
2021/06/04	51	188.53	0	0.00	188.50	51	3,849	1.32%
2021/06/03	1	185.00	0	0.00	187.00	1	3,849	0.03%
2021/06/01	3	187.50	2	187.50	187.00	1	3,837	0.03%
2021/05/31	0	0.00	1	183.00	184.00	-1	3,829	-0.03%
2021/05/21	0	0.00	0.1	173.50	173.00	-0.1	3,816	0.00%
2021/05/20	0.1	171.00	0	0.00	171.00	0.1	3,837	0.00%
2021/05/19	1	169.50	0	0.00	170.50	1	3,846	0.03%
2021/05/17	0	0.00	1	162.00	159.00	-1	3,877	-0.03%
2021/05/14	0	0.00	1	178.50	173.00	-1	3,897	-0.03%
2021/05/13	1	172.50	0	0.00	175.50	1	3,886	0.03%
2021/05/12	12	168.00	23	173.09	171.00	-11	3,866	-0.28%
2021/05/11	3	176.00	9	173.67	175.00	-6	3,794	-0.16%
2021/05/10	0	0.00	1	191.00	184.50	-1	3,752	-0.03%
2021/05/07	1	190.00	0	0.00	190.00	1	3,760	0.03%
2021/05/05	0	0.00	0.2	185.00	181.00	-0.2	3,847	-0.01%
2021/05/04	1	185.50	12.1	182.81	185.50	-11.1	3,883	-0.29%
2021/05/03	0	0.00	14	191.18	187.50	-14	3,847	-0.36%
2021/04/29	26.1	200.55	4	198.25	196.50	22.1	3,820	0.58%
2021/04/28	5	203.10	3	204.00	203.50	2	3,785	0.05%
2021/04/27	3	201.67	4	200.63	200.50	-1	3,749	-0.03%
2021/04/23	1	196.00	2.3	196.53	196.00	-1.3	3,751	-0.03%
2021/04/22	3	193.83	1.3	189.62	189.00	1.7	4,020	0.04%
2021/04/21	0	0.00	10	197.65	196.50	-10	4,101	-0.24%
2021/04/20	8	196.94	1	198.00	197.50	7	4,091	0.17%
2021/04/19	1	200.00	10	198.00	197.00	-9	4,102	-0.22%
2021/04/16	0	0.00	4	194.75	196.00	-4	4,119	-0.10%
2021/04/15	1	193.00	0	0.00	193.00	1	4,100	0.02%
2021/04/14	4	187.00	7	186.21	189.50	-3	4,104	-0.07%
2021/04/13	9.3	194.73	2	199.50	190.50	7.3	4,085	0.18%
2021/04/12	15	201.87	8	204.31	197.00	7	4,058	0.17%
2021/04/09	9	207.28	10	209.60	203.00	-1	3,959	-0.03%
2021/04/08	8	207.75	23	208.65	206.50	-15	3,835	-0.39%
2021/04/07	6	200.67	7	202.79	203.00	-1	3,670	-0.03%
2021/04/06	26	205.94	4	206.00	198.00	22	3,618	0.61%
2021/04/01	9	202.39	4	204.00	203.00	5	3,501	0.14%
2021/03/31	19	201.53	77	199.71	204.50	-58	3,413	-1.70%
2021/03/30	40	195.98	8.1	195.43	194.50	31.9	3,070	1.04%
2021/03/29	49.2	196.23	3	194.00	193.00	46.2	3,008	1.54%
2021/03/26	2	181.50	2	186.00	189.50	0	2,844	0.00%
2021/03/25	0	0.00	1	181.50	181.50	-1	2,814	-0.04%
2021/03/24	0	0.00	3	180.00	178.00	-3	2,834	-0.11%
2021/03/23	3	181.50	1	179.50	179.00	2	2,869	0.07%
2021/03/18	5	182.00	0	0.00	182.00	5	2,944	0.17%
2021/03/17	1	183.00	0	0.00	182.50	1	2,997	0.03%
2021/03/16	0.3	184.00	1	184.00	184.50	-0.7	3,079	-0.02%
2021/03/15	1	179.50	0	0.00	179.50	1	3,132	0.03%
2021/03/11	0	0.00	10	177.55	178.50	-10	3,235	-0.31%
2021/03/10	0	0.00	1	175.00	174.00	-1	3,290	-0.03%
2021/03/09	11	173.18	2	175.00	173.50	9	3,637	0.25%
2021/03/08	2	179.50	0	0.00	178.50	2	3,731	0.05%
2021/02/26	0	0.00	2	180.00	183.00	-2	4,054	-0.05%
2021/02/25	3	182.00	0	0.00	181.50	3	4,078	0.07%
2021/02/24	0	0.00	4	184.38	181.50	-4	4,120	-0.10%
2021/02/23	2	184.00	0	0.00	184.00	2	4,156	0.05%
2021/02/22	3	183.50	4	185.63	186.00	-1	4,219	-0.02%
2021/02/19	2	181.75	0	0.00	183.00	2	4,377	0.05%
2021/02/18	0	0.00	21	183.48	183.50	-21	4,412	-0.48%
2021/02/17	5	182.90	0	0.00	181.00	5	4,540	0.11%
2021/02/05	4	184.50	2	185.75	183.00	2	4,559	0.04%
2021/02/01	5	182.90	6	183.92	185.00	-1	5,281	-0.02%
2021/01/29	1	192.00	4	192.00	186.50	-3	5,550	-0.05%
2021/01/28	3	192.33	0	0.00	190.50	3	5,547	0.05%
2021/01/27	0	0.00	4	195.38	195.50	-4	5,554	-0.07%
2021/01/26	5	191.90	3	193.67	191.50	2	5,478	0.04%
2021/01/25	0	0.00	3	190.67	191.50	-3	5,431	-0.06%
2021/01/21	2	187.00	11	187.00	186.50	-9	5,382	-0.17%
2021/01/19	2	196.50	0	0.00	195.50	2	5,296	0.04%
2021/01/18	1	194.50	1	195.50	196.50	0	5,247	0.00%
2021/01/15	4	199.25	0	0.00	193.50	4	5,192	0.08%
2021/01/14	11	198.45	5	199.10	200.50	6	4,878	0.12%
2021/01/13	0	0.00	4	191.25	192.50	-4	4,755	-0.08%
2021/01/12	7	192.29	7	190.50	188.50	0	4,737	0.00%
2021/01/11	4	192.50	6	192.00	193.50	-2	4,711	-0.04%
2021/01/08	3	188.00	0	0.00	188.00	3	4,687	0.06%
2021/01/07	2	189.75	1.1	188.60	189.00	0.9	4,682	0.02%
2021/01/06	0	0.00	4	195.00	189.00	-4	4,662	-0.09%
2021/01/05	9	196.56	6	196.25	195.50	3	4,630	0.06%
2021/01/04	12	195.42	1	193.00	196.50	11	4,603	0.24%
2020/12/31	4	191.00	4	193.13	192.00	0	4,568	0.00%
2020/12/30	6	188.17	0	0.00	188.00	6	4,524	0.13%
2020/12/29	2	189.00	0	0.00	187.00	2	4,544	0.04%
2020/12/28	1	189.00	1	188.50	188.50	0	4,589	0.00%
2020/12/25	1	189.50	0	0.00	189.50	1	4,597	0.02%
2020/12/22	1	185.50	1	190.00	185.50	0	4,670	0.00%
2020/12/21	1	185.50	3	184.50	185.50	-2	4,670	-0.04%
2020/12/18	3	190.17	1	189.00	188.50	2	4,658	0.04%
2020/12/17	0	0.00	2	192.00	191.00	-2	4,672	-0.04%
2020/12/16	7	193.00	1	194.00	192.00	6	4,675	0.13%
2020/12/15	3	195.50	2	193.50	191.50	1	4,676	0.02%
2020/12/14	1	201.00	0	0.00	198.00	1	4,654	0.02%
2020/12/11	2	198.75	1	197.50	197.50	1	4,687	0.02%
2020/12/10	6	203.00	3	205.50	200.50	3	4,673	0.06%
2020/12/09	13	202.31	5	203.10	206.00	8	4,644	0.17%
2020/12/08	3	199.17	1.1	201.45	199.00	1.9	4,599	0.04%
2020/12/07	1	198.00	0	0.00	197.50	1	4,645	0.02%
2020/12/04	6	201.92	1	203.00	200.00	5	4,630	0.11%
2020/12/03	7	204.71	7	210.71	202.50	0	4,654	0.00%
2020/12/02	4	200.75	2	200.50	206.00	2	4,502	0.04%
2020/11/30	8	201.50	1	199.50	197.50	7	4,370	0.16%
2020/11/27	1	203.00	0	0.00	203.00	1	4,311	0.02%
2020/11/26	1	197.50	3	201.17	197.50	-2	4,256	-0.05%
2020/11/25	0	0.00	1	196.00	196.00	-1	4,144	-0.02%
2020/11/23	6	199.33	6	198.75	199.50	0	4,147	0.00%
2020/11/20	1	197.00	0	0.00	197.00	1	4,203	0.02%
2020/11/19	3	194.67	5	195.50	194.00	-2	4,203	-0.05%
2020/11/18	5	201.70	3	206.33	198.50	2	4,179	0.05%
2020/11/17	1	199.00	3	199.50	199.50	-2	4,057	-0.05%
2020/11/16	7	203.00	6	201.67	202.50	1	4,147	0.02%
2020/11/13	6	194.58	2	195.25	197.00	4	4,055	0.10%
2020/11/12	2.1	199.76	1	200.50	198.50	1.1	4,031	0.03%
2020/11/11	0	0.00	1	201.00	199.50	-1	3,999	-0.03%
2020/11/10	4	196.75	11	198.64	196.50	-7	3,938	-0.18%
2020/11/09	12	202.75	6	198.83	207.00	6	3,756	0.16%
2020/11/06	7	189.00	17	188.82	190.00	-10	3,415	-0.29%
2020/11/04	2	176.50	2	179.75	182.00	0	3,318	0.00%
2020/11/02	0	0.00	5	168.00	168.50	-5	3,431	-0.15%
2020/10/30	1	171.00	0	0.00	170.00	1	3,534	0.03%
2020/10/29	5	169.70	0	0.00	174.50	5	3,618	0.14%
2020/10/26	0	0.00	1	174.00	174.00	-1	3,833	-0.03%
2020/10/23	1	176.00	1	177.00	177.00	0	3,988	0.00%
2020/10/22	1	174.50	0	0.00	175.00	1	4,137	0.02%
2020/10/21	0	0.00	1	178.50	177.50	-1	4,250	-0.02%
2020/10/19	1	178.50	2	176.50	176.00	-1	4,474	-0.02%
2020/10/16	0	0.00	1	176.50	175.50	-1	4,547	-0.02%
2020/10/15	1	180.50	0	0.00	179.00	1	4,687	0.02%
2020/10/14	2	182.25	1	182.50	181.00	1	4,771	0.02%
2020/10/07	1	183.00	0	0.00	183.00	1	5,215	0.02%
2020/10/06	3	182.83	1	185.00	184.00	2	5,460	0.04%
2020/10/05	1	178.50	1	181.50	182.50	0	5,846	0.00%
2020/09/25	0	0.00	5	164.50	168.50	-5	7,507	-0.07%
2020/09/24	2	173.00	0	0.00	171.50	2	7,579	0.03%
2020/09/23	0	0.00	2	176.00	176.00	-2	7,699	-0.03%
2020/09/22	1	177.00	1	176.00	175.50	0	7,759	0.00%
2020/09/21	2	181.00	2	182.75	181.00	0	7,953	0.00%
2020/09/17	2	181.50	1	181.50	181.00	1	7,955	0.01%
2020/09/16	1	182.00	2	183.25	181.50	-1	7,981	-0.01%
2020/09/15	1	184.00	0	0.00	182.00	1	8,017	0.01%
2020/09/14	9	181.50	1	183.00	183.50	8	8,004	0.10%
2020/09/11	1	176.50	15	174.77	178.50	-14	7,961	-0.18%
2020/09/10	14	181.14	1	183.00	176.00	13	7,941	0.16%
2020/09/09	1	178.50	1	175.50	179.00	0	7,880	0.00%
2020/09/08	0	0.00	1	176.00	175.00	-1	7,905	-0.01%
2020/09/07	5	182.00	4	184.50	177.50	1	7,867	0.01%
2020/09/04	0	0.00	2	172.00	172.50	-2	7,730	-0.03%
2020/09/02	0	0.00	1	177.00	176.00	-1	7,863	-0.01%
2020/09/01	0	0.00	2	173.50	174.50	-2	7,890	-0.03%
2020/08/31	2	172.50	2	172.50	172.50	0	7,949	0.00%
2020/08/28	1	172.00	2	173.25	175.50	-1	7,972	-0.01%
2020/08/27	2	173.75	1	178.50	173.50	1	8,040	0.01%
2020/08/26	6	179.50	2	181.00	178.00	4	8,069	0.05%
2020/08/25	2	174.25	8	173.25	175.50	-6	8,035	-0.07%
2020/08/24	4	170.75	29	172.64	171.00	-25	8,030	-0.31%
2020/08/21	4	168.25	15	170.57	170.50	-11	8,172	-0.13%
2020/08/20	42	167.76	10	172.50	164.50	32	8,358	0.38%
2020/08/19	18	179.94	1	177.50	177.50	17	8,239	0.21%
2020/08/18	0	0.00	4	187.00	182.00	-4	8,213	-0.05%
2020/08/17	4	190.00	51	189.56	187.50	-47	8,219	-0.57%
2020/08/14	57	189.64	0	0.00	190.00	57	8,224	0.69%
2020/08/13	1	186.00	0	0.00	185.00	1	8,176	0.01%
2020/08/12	3	187.50	4	190.38	191.00	-1	8,153	-0.01%
2020/08/11	1	189.00	1	189.50	189.00	0	8,144	0.00%
2020/08/10	1	204.00	0	0.00	194.50	1	8,084	0.01%
2020/08/06	2	210.00	1	210.00	209.00	1	8,049	0.01%
2020/08/05	3	206.67	3	208.33	207.50	0	8,057	0.00%
2020/08/04	3	197.50	1	201.00	207.50	2	8,098	0.02%
2020/08/03	3	197.67	2	197.00	196.00	1	8,098	0.01%
2020/07/31	2	196.00	4	197.50	200.00	-2	8,085	-0.02%
2020/07/30	10	194.70	9	195.67	193.50	1	8,078	0.01%
2020/07/29	5	190.70	5	189.50	191.00	0	8,060	0.00%
2020/07/28	18	204.25	11	205.45	198.00	7	7,969	0.09%
2020/07/27	4	203.75	10	203.70	208.00	-6	7,873	-0.08%
2020/07/24	9	209.00	6	206.00	201.00	3	7,888	0.04%
2020/07/23	30	207.10	4	208.13	207.50	26	7,860	0.33%
2020/07/22	1	208.50	8	211.25	214.00	-7	7,962	-0.09%
2020/07/21	11	210.36	13	209.77	212.00	-2	7,963	-0.03%
2020/07/20	3	203.00	0	0.00	202.00	3	7,859	0.04%
2020/07/17	9	208.67	0	0.00	207.50	9	7,866	0.11%
2020/07/16	38	215.88	27	210.50	210.50	11	7,890	0.14%
2020/07/15	0	0.00	2	218.75	218.00	-2	7,843	-0.03%
2020/07/14	1	219.00	7	216.07	216.50	-6	7,891	-0.08%
2020/07/13	2	229.25	5	231.00	226.50	-3	7,831	-0.04%
2020/07/10	6	230.42	19	228.53	228.00	-13	7,919	-0.16%
2020/07/09	13	232.65	4	234.50	223.00	9	7,626	0.12%
2020/07/08	12	211.88	17	212.68	223.00	-5	7,200	-0.07%
2020/07/07	26	204.87	11	203.00	203.00	15	6,943	0.22%
2020/07/06	9	185.22	24	184.21	193.50	-15	6,487	-0.23%
2020/07/03	8	176.88	4	178.75	176.00	4	6,292	0.06%
2020/07/02	6	175.75	5	174.80	177.00	1	6,363	0.02%
2020/07/01	1	171.00	33	170.97	171.00	-32	6,471	-0.49%
2020/06/30	46	169.88	21	168.69	169.50	25	6,555	0.38%
2020/06/29	4	163.38	3	163.33	163.00	1	6,455	0.02%
2020/06/24	1	163.00	10	162.50	162.00	-9	6,563	-0.14%
2020/06/23	17	164.15	9	166.00	163.50	8	6,741	0.12%
2020/06/22	4	164.00	8	164.94	165.50	-4	6,907	-0.06%
2020/06/19	1	160.50	0	0.00	160.50	1	7,070	0.01%
2020/06/18	2	160.50	0	0.00	162.50	2	7,224	0.03%
2020/06/17	2	160.75	2	163.00	161.00	0	7,337	0.00%
2020/06/16	0	0.00	3	161.33	162.50	-3	7,602	-0.04%
2020/06/15	3	160.17	4	159.50	159.00	-1	7,849	-0.01%
2020/06/12	5	162.30	0	0.00	163.00	5	8,021	0.06%
2020/06/11	1	168.00	1	170.50	164.50	0	8,269	0.00%
2020/06/10	1	168.00	0	0.00	168.00	1	8,405	0.01%
2020/06/09	2	168.25	10	171.80	167.00	-8	8,689	-0.09%
2020/06/08	6	169.50	8	170.13	170.00	-2	8,816	-0.02%
2020/06/05	11	171.23	4	171.25	170.00	7	8,975	0.08%
2020/06/04	1	170.50	3	168.50	168.50	-2	9,089	-0.02%
2020/06/03	5	172.10	3	171.83	170.00	2	9,222	0.02%
2020/06/02	13	169.69	10	169.65	170.50	3	9,236	0.03%
2020/06/01	5	167.60	1	168.50	167.00	4	9,286	0.04%
2020/05/29	1	163.50	0	0.00	163.50	1	9,401	0.01%
2020/05/28	4	168.75	41	174.37	165.00	-37	9,706	-0.38%
2020/05/27	39	171.42	15	167.53	172.00	24	9,732	0.25%
2020/05/26	11	163.41	4	163.38	162.50	7	9,646	0.07%
2020/05/25	2	162.25	7	159.86	163.00	-5	9,910	-0.05%
2020/05/22	7	166.29	4	166.00	162.50	3	9,976	0.03%
2020/05/21	10	164.95	10	165.00	167.00	0	10,027	0.00%
2020/05/20	1	161.50	0	0.00	161.50	1	10,196	0.01%
2020/05/19	6	164.33	5	163.90	163.50	1	10,423	0.01%
2020/05/18	9	160.89	7	163.14	161.00	2	10,524	0.02%
2020/05/15	4	160.75	3	161.33	162.00	1	10,640	0.01%
2020/05/14	1	160.50	0	0.00	160.00	1	10,697	0.01%
2020/05/13	1	166.50	0	0.00	166.00	1	10,812	0.01%
2020/05/12	1	164.00	0	0.00	162.50	1	10,887	0.01%
2020/05/11	5	168.20	50	171.00	167.00	-45	11,005	-0.41%
2020/05/08	2	175.25	31	178.58	173.00	-29	11,154	-0.26%
2020/05/07	30	178.00	4	175.88	178.00	26	11,331	0.23%
2020/05/06	57	177.89	2	178.00	174.00	55	11,760	0.47%
2020/05/05	2	175.75	7	174.36	177.00	-5	12,033	-0.04%
2020/05/04	5	171.70	0	0.00	171.00	5	12,053	0.04%
2020/04/30	1	178.50	2	176.75	176.50	-1	12,076	-0.01%
2020/04/29	6	179.33	8	181.38	176.50	-2	12,135	-0.02%
2020/04/28	5	178.00	11	179.68	176.50	-6	12,103	-0.05%
2020/04/27	3	175.83	21	174.50	176.50	-18	12,143	-0.15%
2020/04/24	6	171.75	45	171.70	170.50	-39	12,006	-0.32%
2020/04/23	4	170.63	17	170.53	168.00	-13	11,982	-0.11%
2020/04/22	5	168.10	13	166.96	168.50	-8	12,040	-0.07%
2020/04/21	37	167.62	2	169.25	167.00	35	12,209	0.29%
2020/04/20	7	170.57	6	173.92	172.00	1	12,178	0.01%
2020/04/17	58	173.90	76	174.55	171.00	-18	12,366	-0.15%
2020/04/16	6	171.83	6	172.83	173.00	0	12,427	0.00%
2020/04/15	72	175.12	13	172.77	171.50	59	12,649	0.47%
2020/04/14	6	165.00	11	166.05	167.50	-5	12,389	-0.04%
2020/04/13	5	164.30	7	166.86	162.50	-2	12,499	-0.02%
2020/04/10	5	163.30	5	164.90	164.50	0	12,689	0.00%
2020/04/09	8	166.81	4	168.38	161.50	4	12,681	0.03%
2020/04/08	3	166.17	2	169.75	165.50	1	12,615	0.01%
2020/04/07	12	164.96	11	165.55	163.50	1	12,484	0.01%
2020/04/06	1	148.50	10	148.75	156.50	-9	12,354	-0.07%
2020/04/01	17	142.26	8	143.25	142.50	9	12,210	0.07%
2020/03/31	9	140.22	4	140.00	140.50	5	12,093	0.04%
2020/03/30	1	132.50	1	134.50	139.00	0	12,111	0.00%
2020/03/27	4	143.88	3	140.00	137.50	1	11,996	0.01%
2020/03/26	6	141.42	11	141.86	143.50	-5	11,858	-0.04%
2020/03/25	4	138.25	30	137.88	142.00	-26	11,724	-0.22%
2020/03/24	22	124.86	12	126.29	129.50	10	11,536	0.09%
2020/03/23	16	116.03	18	118.17	118.00	-2	11,437	-0.02%
2020/03/20	36	124.31	132	125.14	124.00	-96	11,386	-0.84%	大賣/
2020/03/19	115	124.01	24	128.02	118.50	91	11,162	0.82%	大買/
2020/03/18	10	146.00	5	134.00	131.50	5	11,027	0.05%
2020/03/17	42	144.01	39	146.76	144.50	3	11,023	0.03%
2020/03/16	16	152.44	5	155.00	145.00	11	10,948	0.10%
2020/03/13	14	147.75	10	150.55	159.50	4	11,028	0.04%
2020/03/12	35	162.56	9	160.83	156.00	26	11,073	0.23%
2020/03/11	8	182.88	8	182.94	173.00	0	10,977	0.00%
2020/03/10	12	182.04	14	183.79	188.50	-2	10,884	-0.02%
2020/03/09	8	187.63	4	193.25	179.00	4	10,720	0.04%
2020/03/06	4	197.50	5	197.90	198.00	-1	10,598	-0.01%
2020/03/05	3	198.00	3	196.17	198.00	0	10,541	0.00%
2020/03/04	2	198.25	2	196.75	196.00	0	10,485	0.00%
2020/03/03	6	201.42	8	203.75	200.50	-2	10,335	-0.02%
2020/03/02	7	193.57	7	192.21	197.00	0	10,192	0.00%
2020/02/27	7.1	189.75	6	193.92	186.50	1.1	10,125	0.01%
2020/02/26	8	198.75	7	199.36	191.00	1	10,115	0.01%
2020/02/25	1	189.00	2	193.50	194.50	-1	9,915	-0.01%
2020/02/24	2	187.25	5	188.20	192.00	-3	9,880	-0.03%
2020/02/21	4	192.13	2	190.50	190.50	2	9,949	0.02%
2020/02/20	10	197.10	40	195.49	198.00	-30	9,838	-0.30%
2020/02/19	29	191.14	7	188.14	192.00	22	9,718	0.23%
2020/02/18	8	189.69	5	192.40	187.50	3	10,056	0.03%
2020/02/17	4	194.13	5	194.90	196.00	-1	9,920	-0.01%
2020/02/14	9	190.89	22	192.11	193.50	-13	9,866	-0.13%
2020/02/13	7	190.43	5	193.00	187.50	2	9,732	0.02%
2020/02/12	7	189.71	4	189.50	190.00	3	9,612	0.03%
2020/02/11	6	183.83	42	182.15	187.50	-36	9,444	-0.38%
2020/02/10	37	176.89	3	176.33	175.00	34	9,300	0.37%
2020/02/07	6	175.75	8	175.50	176.50	-2	9,054	-0.02%
2020/02/06	5	170.40	14	167.39	170.50	-9	8,653	-0.10%
2020/02/05	9	158.61	2	159.25	159.00	7	8,389	0.08%
2020/02/04	1	157.50	2	156.50	157.00	-1	8,343	-0.01%
2020/02/03	2	156.00	2	156.00	158.00	0	8,266	0.00%
2020/01/31	4	161.50	4	161.63	161.50	0	8,165	0.00%
2020/01/30	6	158.33	1	162.00	156.50	5	8,085	0.06%
2020/01/20	2	168.50	4	167.75	168.50	-2	7,950	-0.03%
2020/01/17	6	166.00	6	165.42	166.00	0	7,948	0.00%
2020/01/16	1	163.50	2	163.50	163.50	-1	7,928	-0.01%
2020/01/15	25	169.62	28	168.20	166.50	-3	7,850	-0.04%
2020/01/14	6	164.83	7	164.64	165.00	-1	7,621	-0.01%
2020/01/13	7	164.00	2	164.25	163.50	5	7,628	0.07%
2020/01/10	4	163.88	5	163.00	163.00	-1	7,661	-0.01%
2020/01/09	8	159.13	43	160.84	162.00	-35	7,450	-0.47%
2020/01/08	4	151.75	1	154.00	150.00	3	7,173	0.04%
2020/01/07	9	152.72	4	154.88	154.50	5	7,157	0.07%
2020/01/06	6	152.83	18	154.17	153.00	-12	6,931	-0.17%
2020/01/03	3	151.67	2	152.00	148.00	1	6,669	0.01%
2020/01/02	1	149.00	2	150.50	151.50	-1	6,625	-0.02%
2019/12/31	1	148.00	2	148.00	148.00	-1	6,660	-0.02%
2019/12/30	9	151.33	3	153.17	150.00	6	6,641	0.09%
2019/12/27	3	150.67	0	0.00	151.50	3	6,568	0.05%
2019/12/26	3	147.33	2	148.50	148.00	1	6,466	0.02%
2019/12/25	53	148.44	56	150.51	150.50	-3	6,419	-0.05%
2019/12/24	1	146.00	42	145.35	145.50	-41	6,309	-0.65%
2019/12/23	40	145.35	7	143.86	145.00	33	6,306	0.52%
2019/12/20	7	145.29	3	142.00	141.50	4	6,265	0.06%
2019/12/19	0	0.00	2	145.00	145.50	-2	6,223	-0.03%
2019/12/18	1	148.00	3	146.83	146.50	-2	6,211	-0.03%
2019/12/17	3	151.50	152	150.00	150.00	-149	6,195	-2.40%	大賣/鉅額交易
2019/12/16	5	149.80	5	150.90	152.00	0	6,149	0.00%
2019/12/13	132	151.46	11	149.09	149.50	121	6,192	1.95%	大買/鉅額交易
2019/12/12	51	151.09	5	153.70	153.00	46	6,202	0.74%
2019/12/11	46	149.20	27	148.70	151.00	19	6,046	0.31%
2019/12/10	16	143.69	15	144.43	144.00	1	5,872	0.02%
2019/12/09	8	141.38	13	139.81	141.50	-5	5,655	-0.09%
2019/12/06	2	133.50	4	136.88	132.00	-2	5,328	-0.04%
2019/12/05	11	131.00	12	133.00	134.00	-1	5,285	-0.02%
2019/12/04	3	130.00	0	0.00	130.00	3	5,399	0.06%
2019/12/02	0	0.00	1	130.50	132.50	-1	5,339	-0.02%
2019/11/29	3	132.17	12	132.75	130.00	-9	5,346	-0.17%
2019/11/27	10	135.85	6	137.92	135.50	4	5,299	0.08%
2019/11/26	9	133.56	10	133.60	135.00	-1	5,090	-0.02%
2019/11/25	5	130.60	6	132.92	130.00	-1	4,963	-0.02%
2019/11/22	7	130.14	10	129.55	131.00	-3	4,821	-0.06%
2019/11/21	7	125.71	0	0.00	127.50	7	4,795	0.15%
2019/11/20	8	127.50	12	130.00	125.50	-4	4,804	-0.08%
2019/11/19	7	131.86	35	131.30	131.00	-28	4,652	-0.60%
2019/11/18	4	131.25	0	0.00	131.00	4	4,549	0.09%
2019/11/15	16	129.19	29	127.52	133.50	-13	4,441	-0.29%
2019/11/14	0	0.00	1	122.50	122.00	-1	3,991	-0.03%
2019/11/13	2	123.00	1	123.50	123.00	1	4,003	0.02%
2019/11/12	1	123.00	1	121.00	123.00	0	3,984	0.00%
2019/11/11	0	0.00	2	119.25	119.00	-2	4,007	-0.05%
2019/11/08	3	119.17	5	117.30	119.00	-2	4,011	-0.05%
2019/11/07	123	124.09	121	121.20	120.50	2	4,052	0.05%	大買/大賣/
2019/11/06	1	120.50	0	0.00	120.00	1	4,023	0.02%
2019/11/05	8	123.88	7	122.86	120.50	1	4,048	0.02%
2019/11/04	4	123.75	5	123.50	123.00	-1	4,000	-0.02%
2019/11/01	7	119.14	5	119.00	122.00	2	3,973	0.05%
2019/10/31	2	118.25	1	118.50	117.50	1	3,994	0.03%
2019/10/30	0	0.00	5	119.50	119.50	-5	4,000	-0.12%
2019/10/29	3	119.00	0	0.00	118.00	3	4,042	0.07%
2019/10/28	4	118.25	2	118.50	118.00	2	4,095	0.05%
2019/10/25	1	120.00	6	120.58	119.50	-5	4,087	-0.12%
2019/10/24	7	123.00	7	124.43	123.00	0	4,077	0.00%
2019/10/23	8	122.19	6	123.83	122.00	2	4,108	0.05%
2019/10/22	6	121.67	10	122.30	122.00	-4	4,132	-0.10%
2019/10/21	15	123.37	9	122.94	121.00	6	4,238	0.14%
2019/10/18	106	123.53	112	123.35	122.00	-6	4,151	-0.14%	大買/大賣/
2019/10/17	2	119.00	3	118.67	119.00	-1	3,883	-0.03%
2019/10/16	21	118.90	20	117.78	117.00	1	3,888	0.03%
2019/10/15	1	118.00	10	117.05	118.00	-9	3,852	-0.23%
2019/10/14	2	115.00	0	0.00	113.50	2	3,816	0.05%
2019/10/09	3	113.00	0	0.00	112.50	3	3,869	0.08%
2019/10/08	6	114.92	4	115.00	115.00	2	3,915	0.05%
2019/10/07	15	117.67	20	117.15	116.00	-5	3,964	-0.13%
2019/10/04	5	114.50	3	114.33	113.50	2	3,927	0.05%
2019/10/03	0	0.00	1	113.50	114.50	-1	3,962	-0.03%
2019/10/02	2	113.50	6	113.08	114.50	-4	4,003	-0.10%
2019/10/01	5	112.50	0	0.00	112.50	5	4,065	0.12%
2019/09/27	2	112.50	1	111.50	111.50	1	4,099	0.02%
2019/09/26	3	115.00	1	114.50	114.00	2	4,122	0.05%
2019/09/25	7	115.07	5	115.00	114.50	2	4,143	0.05%
2019/09/24	8	118.19	1	118.50	116.50	7	4,210	0.17%
2019/09/23	2	118.75	12	118.04	118.00	-10	4,205	-0.24%
2019/09/20	7	117.86	7	118.07	117.50	0	4,191	0.00%
2019/09/19	0	0.00	1	118.00	117.50	-1	4,148	-0.02%
2019/09/18	7	119.93	7	118.86	118.00	0	4,134	0.00%
2019/09/17	18	118.53	9	117.72	119.00	9	4,116	0.22%
2019/09/16	6	115.25	7	115.36	115.50	-1	4,016	-0.02%
2019/09/12	9	114.17	10.5	114.05	114.00	-1.5	4,007	-0.04%
2019/09/11	3	114.83	2	114.25	114.00	1	4,055	0.02%
2019/09/10	1	114.50	0	0.00	114.00	1	4,188	0.02%
2019/09/09	97	114.12	100	114.77	115.00	-3	4,171	-0.07%
2019/09/06	8	113.25	9	113.56	112.00	-1	4,085	-0.02%
2019/09/05	0	0.00	2	111.25	108.50	-2	3,924	-0.05%
2019/09/03	12	111.21	5	109.10	108.50	7	4,098	0.17%
2019/09/02	0	0.00	5	110.30	110.50	-5	4,260	-0.12%
2019/08/30	0	0.00	2	109.00	107.50	-2	4,376	-0.05%
2019/08/29	1	106.00	5	106.50	107.00	-4	4,840	-0.08%
2019/08/28	0	0.00	1	106.50	106.00	-1	5,043	-0.02%
2019/08/26	11	107.77	1	107.00	107.00	10	5,243	0.19%
2019/08/23	1	109.50	2	108.00	109.50	-1	5,384	-0.02%
2019/08/22	2	109.00	0	0.00	106.00	2	5,379	0.04%
2019/08/21	2	107.75	2	107.50	107.50	0	5,468	0.00%
2019/08/20	0	0.00	10	106.75	107.00	-10	5,564	-0.18%
2019/08/19	3	104.50	5	104.90	105.00	-2	5,688	-0.04%
2019/08/16	7	102.50	0	0.00	103.00	7	5,918	0.12%
2019/08/15	6	101.75	0	0.00	102.00	6	6,088	0.10%
2019/08/14	3	108.00	1	104.00	104.50	2	6,213	0.03%
2019/08/12	2	109.50	76	112.95	108.50	-74	6,491	-1.14%
2019/08/08	77	114.79	5	115.10	115.00	72	6,514	1.11%
2019/08/06	0	0.00	4	104.00	110.50	-4	6,832	-0.06%
2019/08/05	14	111.86	5	108.50	108.00	9	7,161	0.13%
2019/08/02	3	112.50	4	109.00	112.50	-1	7,446	-0.01%
2019/08/01	1	110.00	0	0.00	109.50	1	7,787	0.01%
2019/07/31	6	107.08	5	108.50	109.00	1	7,957	0.01%
2019/07/30	1	108.00	4	110.00	106.50	-3	8,181	-0.04%
2019/07/29	4	112.25	1	112.00	111.00	3	8,434	0.04%
2019/07/26	0	0.00	7	113.29	113.00	-7	8,737	-0.08%
2019/07/25	67.5	111.46	66	112.02	111.50	1.5	8,800	0.02%
2019/07/24	16	108.44	13	109.00	108.00	3	8,796	0.03%
2019/07/23	2	109.50	8	109.82	110.00	-6	8,828	-0.07%
2019/07/22	2	113.50	2	114.25	114.50	0	8,730	0.00%
2019/07/17	3	114.00	3	112.50	114.00	0	8,936	0.00%
2019/07/16	0	0.00	1	114.00	113.50	-1	9,089	-0.01%
2019/07/15	0	0.00	2	117.25	115.50	-2	9,361	-0.02%
2019/07/12	145	113.84	145	114.84	114.50	0	9,339	0.00%	大買/大賣/
2019/07/11	3	112.67	0	0.00	112.00	3	9,430	0.03%
2019/07/10	4	115.00	1	115.50	115.50	3	9,362	0.03%
2019/07/09	2	114.25	1	117.50	114.00	1	9,317	0.01%
2019/07/08	6	117.67	50	117.80	116.00	-44	9,274	-0.47%
2019/07/05	17	119.53	36	122.92	119.50	-19	9,232	-0.21%
2019/07/04	70	123.43	0	0.00	123.00	70	9,160	0.76%
2019/07/03	7	123.50	3	123.50	123.50	4	9,131	0.04%
2019/07/02	5	127.50	2	126.00	126.00	3	9,104	0.03%
2019/07/01	5	127.20	8	127.31	127.50	-3	9,066	-0.03%
2019/06/28	6	122.75	6	123.67	123.00	0	9,015	0.00%
2019/06/27	4	122.63	3	122.67	122.50	1	9,012	0.01%
2019/06/25	2	120.00	2	119.50	119.50	0	8,942	0.00%
2019/06/24	53	120.91	52	121.44	120.50	1	8,914	0.01%
2019/06/21	2	119.50	0	0.00	119.50	2	8,820	0.02%
2019/06/20	134	124.00	268	124.25	123.00	-134	8,779	-1.53%	大買/大賣/鉅額交易
2019/06/19	133	123.00	3	123.17	123.00	130	8,721	1.49%	大買/鉅額交易
2019/06/18	285	121.75	288	121.86	120.50	-3	8,629	-0.03%	大買/大賣/
2019/06/17	1	118.00	1	119.50	117.50	0	8,467	0.00%
2019/06/14	3	117.83	0	0.00	117.50	3	8,449	0.04%
2019/06/13	6	118.50	5	118.90	119.00	1	8,437	0.01%
2019/06/12	8	118.19	7	118.07	118.00	1	8,376	0.01%
2019/06/11	3	114.50	4	116.13	115.00	-1	8,257	-0.01%
2019/06/10	17	114.12	20	113.38	116.00	-3	8,179	-0.04%
2019/06/06	19	112.55	19	112.92	113.50	0	7,966	0.00%
2019/06/05	96	116.45	89	116.85	113.50	7	7,802	0.09%
2019/06/04	30	127.45	34	128.04	124.50	-4	7,322	-0.05%
2019/06/03	13	125.88	4	125.63	125.50	9	7,129	0.13%
2019/05/31	3	126.17	55	126.16	128.50	-52	7,043	-0.74%
2019/05/30	54	127.35	5	125.30	127.50	49	6,902	0.71%
2019/05/29	1	123.00	2	123.00	122.50	-1	6,705	-0.01%
2019/05/28	6	119.17	6	121.42	122.50	0	6,655	0.00%
2019/05/27	7	119.86	2	121.75	120.50	5	6,546	0.08%
2019/05/24	6	124.17	4	124.13	122.50	2	6,448	0.03%
2019/05/23	25	122.78	26	123.17	127.50	-1	6,359	-0.02%
2019/05/22	5	127.30	36	123.81	121.50	-31	6,168	-0.50%
2019/05/21	36	123.96	33	123.65	126.00	3	6,030	0.05%
2019/05/20	38	123.39	9	119.61	125.00	29	5,873	0.49%
2019/05/17	82	125.82	112	122.80	121.00	-30	5,678	-0.53%	大賣/
2019/05/16	37	127.66	6	128.33	127.50	31	5,504	0.56%
2019/05/15	29	128.72	106	129.01	130.50	-77	5,403	-1.42%	大賣/
2019/05/14	85	122.47	62	124.08	130.00	23	5,213	0.44%
2019/05/13	190	124.45	153	125.02	124.50	37	4,929	0.75%	大買/大賣/
2019/05/10	13	120.58	12	120.42	121.00	1	4,578	0.02%
2019/05/09	36	117.32	45	115.04	110.00	-9	4,249	-0.21%
2019/05/08	4	113.25	3	113.33	114.00	1	3,838	0.03%
2019/05/07	9	112.94	6	113.17	113.50	3	3,657	0.08%
2019/05/06	6	111.33	6	114.92	109.00	0	3,425	0.00%
2019/05/03	18	110.00	31	109.74	112.50	-13	3,101	-0.42%
2019/05/02	1	101.50	2	100.80	103.00	-1	2,783	-0.04%
2019/04/30	1	97.20	4	99.80	98.70	-3	2,684	-0.11%
2019/04/29	24	101.79	27	100.13	100.50	-3	2,628	-0.11%
2019/04/26	1	100.50	0	0.00	99.10	1	2,545	0.04%
2019/04/25	2	101.75	0	0.00	103.00	2	2,526	0.08%
2019/04/24	4	103.00	4	105.00	102.00	0	2,590	0.00%
2019/04/23	1	99.30	0	0.00	101.00	1	2,459	0.04%
2019/04/22	37	102.05	1	103.50	100.50	36	2,410	1.49%
2019/04/19	92	100.98	100	100.01	100.00	-8	2,229	-0.36%
2019/04/18	10	93.60	1	93.70	92.10	9	1,925	0.47%
2019/04/17	2	95.25	32	95.60	94.40	-30	1,900	-1.58%
2019/04/09	0	0.00	8	91.10	90.80	-8	1,785	-0.45%
2019/04/08	0	0.00	10	93.15	92.10	-10	1,777	-0.56%
2019/04/02	26	91.39	16	91.69	90.90	10	1,744	0.57%
2019/04/01	2	88.70	2	89.30	90.10	0	1,710	0.00%
2019/03/28	0	0.00	7	87.57	87.40	-7	1,706	-0.41%
2019/03/27	20	87.73	0	0.00	88.00	20	1,731	1.16%
2019/03/25	0	0.00	5	87.30	86.90	-5	1,766	-0.28%
2019/03/22	5	90.10	13	90.80	89.50	-8	1,792	-0.45%
2019/03/21	9	90.02	1	89.50	89.40	8	1,780	0.45%
2019/03/20	20	89.98	27	89.79	89.80	-7	1,789	-0.39%
2019/03/19	10	89.00	0	0.00	88.40	10	1,785	0.56%
2019/03/18	0	0.00	14	88.60	89.00	-14	1,784	-0.78%
2019/03/15	5	87.70	62	87.15	86.60	-57	1,770	-3.22%
2019/03/14	1	87.00	150	87.10	87.00	-149	1,777	-8.38%	大賣/鉅額交易
2019/03/12	10	87.30	100	87.43	87.10	-90	1,871	-4.81%
2019/03/08	5	87.70	0	0.00	87.70	5	1,991	0.25%
2019/03/07	0	0.00	22	88.01	87.00	-22	2,090	-1.05%
2019/03/06	2	89.20	0	0.00	89.20	2	2,211	0.09%
2019/03/05	0	0.00	20	88.75	88.60	-20	2,327	-0.86%
2019/03/04	5	90.20	0	0.00	89.40	5	2,346	0.21%
2019/02/26	8	91.28	0	0.00	90.50	8	2,338	0.34%
2019/02/25	20	91.28	1	91.30	91.00	19	2,339	0.81%
2019/02/22	16	92.24	16	92.61	91.60	0	2,336	0.00%
2019/02/21	14	95.13	4	95.83	95.60	10	2,281	0.44%
2019/02/20	1	95.10	6	93.05	94.20	-5	2,263	-0.22%
2019/02/18	3	90.60	1	90.80	91.00	2	2,201	0.09%
2019/02/15	8	90.43	1	89.50	89.40	7	2,205	0.32%
2019/02/14	8	91.18	0	0.00	91.00	8	2,205	0.36%
2019/02/12	4	94.15	0	0.00	94.00	4	2,200	0.18%
2019/02/11	0	0.00	3	92.40	93.10	-3	2,204	-0.14%
2019/01/30	3	91.10	0	0.00	91.20	3	2,235	0.13%
2019/01/29	5	91.80	10	91.60	91.70	-5	2,269	-0.22%
2019/01/28	0	0.00	1	92.60	92.30	-1	2,281	-0.04%
2019/01/25	1	95.10	0	0.00	92.00	1	2,348	0.04%
2019/01/21	3	93.20	1	93.00	93.50	2	2,401	0.08%
2019/01/17	1	92.70	0	0.00	90.90	1	2,416	0.04%
2019/01/16	7	91.47	3	92.73	92.60	4	2,393	0.17%
2019/01/15	1	87.80	0	0.00	88.00	1	2,291	0.04%
2019/01/09	3	85.00	3	84.43	84.30	0	2,307	0.00%
2019/01/08	0	0.00	1	85.20	83.90	-1	2,321	-0.04%
2018/12/24	1	88.50	0	0.00	88.50	1	2,701	0.04%
2018/12/21	2	84.90	3	86.27	87.50	-1	2,708	-0.04%
2018/12/20	0	0.00	2	84.85	84.80	-2	2,688	-0.07%
2018/12/18	8	89.61	3	88.60	88.80	5	2,666	0.19%
2018/12/17	4	92.43	7	92.49	91.50	-3	2,688	-0.11%
2018/12/14	2	92.70	1	92.30	92.30	1	2,722	0.04%
2018/12/13	3	91.57	0	0.00	91.00	3	2,724	0.11%
2018/12/12	13	92.76	0	0.00	92.00	13	2,721	0.48%
2018/12/11	0	0.00	13	91.55	92.00	-13	2,708	-0.48%
2018/12/10	4	90.00	0	0.00	90.00	4	2,755	0.15%
2018/12/07	2	92.80	0	0.00	92.80	2	2,770	0.07%
2018/12/06	1	94.00	0	0.00	91.20	1	2,804	0.04%
2018/12/05	6	95.90	5	96.40	97.00	1	2,769	0.04%
2018/12/04	13	98.73	0	0.00	97.60	13	2,791	0.47%
2018/12/03	1	99.80	0	0.00	99.10	1	2,865	0.03%
2018/11/30	6	94.83	9	95.67	95.00	-3	2,795	-0.11%
2018/11/29	4	91.80	1	93.80	91.20	3	2,711	0.11%
2018/11/28	13	87.63	7	88.13	89.00	6	2,587	0.23%
2018/11/27	5	82.10	0	0.00	83.80	5	2,507	0.20%
2018/11/26	2	81.60	0	0.00	82.00	2	2,500	0.08%
2018/11/23	1	83.70	0	0.00	81.40	1	2,568	0.04%
2018/11/21	0	0.00	1	83.20	84.60	-1	2,628	-0.04%
2018/11/20	0	0.00	1	83.30	83.20	-1	2,635	-0.04%
2018/11/19	2	84.30	0	0.00	84.60	2	2,665	0.08%
2018/11/14	1	81.00	0	0.00	79.10	1	2,755	0.04%
2018/11/12	1	82.80	0	0.00	83.00	1	2,863	0.03%
2018/11/09	3	84.27	2	84.30	84.00	1	2,927	0.03%
2018/11/06	0	0.00	2	89.70	87.90	-2	3,287	-0.06%
2018/11/02	1	86.80	3	86.67	88.00	-2	3,503	-0.06%
2018/11/01	3	84.43	0	0.00	85.00	3	3,602	0.08%
2018/10/23	1	82.30	0	0.00	80.50	1	3,896	0.03%
2018/10/19	0	0.00	2	77.50	80.00	-2	3,906	-0.05%
2018/10/16	1	81.40	0	0.00	81.20	1	3,922	0.03%
2018/10/12	0	0.00	1	76.60	79.10	-1	3,962	-0.03%
2018/10/11	2	77.60	1	77.60	77.60	1	3,906	0.03%
2018/10/09	3	89.03	13	89.20	86.20	-10	3,855	-0.26%
2018/10/08	1	91.80	3	97.43	91.20	-2	3,788	-0.05%
2018/10/05	6	101.22	3	101.67	99.90	3	3,726	0.08%
2018/10/04	1	110.00	0	0.00	111.00	1	3,622	0.03%
2018/10/03	1	109.00	1	107.00	109.00	0	3,621	0.00%
2018/09/25	3	111.00	2	112.50	112.50	1	3,667	0.03%
2018/09/21	2	110.50	6	111.00	111.00	-4	3,676	-0.11%
2018/09/20	4	111.75	3	112.17	109.50	1	3,664	0.03%
2018/09/19	2	119.50	5	118.70	117.00	-3	3,620	-0.08%
2018/09/18	5	117.20	2	119.00	117.50	3	3,633	0.08%
2018/09/14	2	117.50	0	0.00	120.00	2	3,645	0.05%
2018/09/13	1	112.50	1	113.00	114.50	0	3,605	0.00%
2018/09/12	3	110.83	4	111.63	112.00	-1	3,598	-0.03%
2018/09/11	1	117.50	0	0.00	118.50	1	3,581	0.03%
2018/09/07	5	128.50	3	126.00	122.50	2	3,589	0.06%
2018/09/06	3	124.50	0	0.00	125.00	3	3,517	0.09%
2018/09/04	5	123.00	0	0.00	124.00	5	3,773	0.13%
2018/09/03	1	123.00	1	122.50	122.00	0	3,826	0.00%
2018/08/31	1	125.50	0	0.00	127.00	1	4,004	0.02%
2018/08/30	0	0.00	3	130.50	127.00	-3	4,166	-0.07%
2018/08/29	1	129.00	5	128.00	129.00	-4	4,090	-0.10%
2018/08/28	5	127.40	5	127.00	127.50	0	4,057	0.00%
2018/08/27	4	126.00	8	125.50	126.50	-4	4,057	-0.10%
2018/08/24	2	125.25	8	124.63	126.50	-6	4,054	-0.15%
2018/08/23	1	124.00	2	124.50	124.00	-1	4,023	-0.02%
2018/08/22	3	127.67	3	128.67	127.00	0	4,008	0.00%
2018/08/21	55	126.60	105	127.10	127.00	-50	3,975	-1.26%	大賣/
2018/08/20	0	0.00	2	128.25	128.00	-2	3,913	-0.05%
2018/08/17	50	127.00	76	128.99	127.00	-26	3,856	-0.67%
2018/08/16	81	127.23	1	128.00	127.50	80	3,832	2.09%
2018/08/15	0	0.00	4	131.63	132.50	-4	3,791	-0.11%
2018/08/14	12	130.04	14	130.00	131.00	-2	3,675	-0.05%
2018/08/13	15	126.53	63	125.31	127.00	-48	3,567	-1.35%
2018/08/10	30	126.50	13	125.58	126.00	17	3,481	0.49%
2018/08/09	5	125.90	4	126.88	125.00	1	3,377	0.03%
2018/08/08	3	123.33	1	126.00	124.50	2	3,252	0.06%
2018/08/06	7	121.71	2	123.00	121.50	5	3,075	0.16%
2018/08/03	14	117.25	6	118.00	120.00	8	2,950	0.27%
2018/08/02	4	114.00	0	0.00	112.50	4	2,837	0.14%
2018/08/01	2	116.00	2	114.00	115.00	0	2,790	0.00%
2018/07/26	2	111.50	0	0.00	111.00	2	2,830	0.07%
2018/07/25	1	113.50	1	112.50	114.00	0	2,798	0.00%
2018/07/24	14	110.93	14	111.54	112.00	0	2,780	0.00%
2018/07/23	0	0.00	1	110.50	109.00	-1	2,782	-0.04%
2018/07/20	1	113.00	0	0.00	112.00	1	2,784	0.04%
2018/07/13	1	112.00	0	0.00	112.50	1	2,773	0.04%
2018/07/11	1	109.50	0	0.00	109.50	1	2,772	0.04%
2018/07/10	0	0.00	1	111.00	112.00	-1	2,769	-0.04%
2018/07/04	0	0.00	1	105.50	106.00	-1	2,773	-0.04%
2018/07/02	3	111.83	0	0.00	110.00	3	2,757	0.11%
2018/06/26	5	113.40	4	114.50	114.00	1	2,681	0.04%
2018/06/25	1	115.00	1	114.00	113.00	0	2,658	0.00%
2018/06/21	0	0.00	1	118.50	117.50	-1	2,684	-0.04%
2018/06/20	0	0.00	7	119.57	116.50	-7	2,710	-0.26%
2018/06/19	3	120.67	1	121.00	119.50	2	2,710	0.07%
2018/06/15	8	126.75	0	0.00	126.00	8	2,684	0.30%
2018/06/14	3	124.83	0	0.00	126.00	3	2,640	0.11%
2018/06/13	3	127.50	1	130.00	125.50	2	2,615	0.08%
2018/06/12	4	127.63	2	126.00	128.50	2	2,587	0.08%
2018/06/11	1	122.00	10	124.00	121.50	-9	2,412	-0.37%
2018/06/08	11	126.50	1	121.50	124.00	10	2,390	0.42%
2018/06/07	8	122.44	13	121.62	123.50	-5	2,241	-0.22%
2018/05/31	0	0.00	1	110.50	108.00	-1	2,250	-0.04%
2018/05/30	1	109.50	0	0.00	109.00	1	2,249	0.04%
2018/05/28	0	0.00	3	114.67	114.00	-3	2,245	-0.13%
2018/05/24	3	111.50	3	111.83	110.50	0	2,274	0.00%
2018/05/23	1	114.00	0	0.00	113.00	1	2,265	0.04%
2018/05/18	1	123.00	1	123.00	122.00	0	2,291	0.00%
2018/05/16	0	0.00	1	122.00	119.00	-1	2,310	-0.04%
2018/05/15	1	118.00	0	0.00	121.00	1	2,351	0.04%
2018/05/14	0	0.00	1	120.50	120.50	-1	2,436	-0.04%
2018/05/08	1	117.00	0	0.00	117.50	1	2,651	0.04%
2018/05/04	0	0.00	2	120.00	120.00	-2	2,747	-0.07%
2018/05/03	0	0.00	3	116.83	119.50	-3	2,756	-0.11%
2018/04/26	11	113.09	1	108.00	109.00	10	2,965	0.34%
2018/04/25	1	109.50	2	110.75	113.50	-1	2,983	-0.03%
2018/04/24	1	104.00	0	0.00	106.00	1	3,034	0.03%
2018/04/23	0	0.00	1	112.50	112.00	-1	3,050	-0.03%
2018/04/20	2	120.75	1	119.50	118.50	1	3,036	0.03%
2018/04/19	0	0.00	1	120.00	120.50	-1	3,072	-0.03%
2018/04/18	1	119.00	2	120.50	119.00	-1	3,171	-0.03%
2018/04/17	1	119.00	1	121.00	119.00	0	3,226	0.00%
2018/04/13	1	122.00	1	122.50	122.00	0	3,489	0.00%
2018/04/12	1	118.50	0	0.00	118.50	1	3,610	0.03%
2018/04/10	1	118.50	0	0.00	117.50	1	3,709	0.03%
2018/03/26	2	123.50	0	0.00	125.00	2	4,198	0.05%
2018/03/23	1	122.00	0	0.00	121.00	1	4,237	0.02%
2018/03/21	0	0.00	1	130.50	130.50	-1	4,397	-0.02%
2018/03/19	1	132.00	2	133.50	132.00	-1	4,678	-0.02%
2018/03/16	2	135.50	1	136.00	134.50	1	4,849	0.02%
2018/03/15	1	134.00	0	0.00	134.50	1	4,915	0.02%
2018/03/14	1	133.00	4	133.50	132.50	-3	5,086	-0.06%
2018/03/13	2	133.00	1	134.50	134.00	1	5,230	0.02%
2018/03/12	2	131.75	1	130.50	130.50	1	5,367	0.02%
2018/03/09	0	0.00	1	130.50	129.00	-1	5,521	-0.02%
2018/03/08	13	134.15	12	132.96	129.50	1	5,625	0.02%
2018/03/06	1	129.00	0	0.00	128.50	1	5,781	0.02%
2018/03/01	0	0.00	2	128.25	128.50	-2	6,436	-0.03%
2018/02/27	1	131.00	2	130.25	129.50	-1	6,614	-0.02%
2018/02/26	1	126.50	12	128.17	126.50	-11	6,796	-0.16%
2018/02/23	0	0.00	3	129.00	127.50	-3	7,185	-0.04%
2018/02/22	1	129.00	0	0.00	129.00	1	7,509	0.01%
2018/02/21	7	124.79	5	125.00	128.00	2	7,860	0.03%
2018/02/12	2	120.75	1	119.50	119.00	1	8,342	0.01%
2018/02/09	4	118.25	5	117.10	118.50	-1	8,408	-0.01%
2018/02/08	0	0.00	5	125.40	126.00	-5	8,581	-0.06%
2018/02/07	4	129.25	0	0.00	126.00	4	8,607	0.05%
2018/02/06	4	125.38	8	129.19	123.50	-4	8,592	-0.05%
2018/02/05	1	133.50	0	0.00	137.00	1	8,554	0.01%
2018/02/02	2	141.25	2	141.25	141.00	0	8,617	0.00%
2018/02/01	4	143.50	5	143.30	143.50	-1	8,739	-0.01%
2018/01/31	1	137.50	1	137.00	138.50	0	8,662	0.00%
2018/01/30	17	140.56	5	140.40	139.00	12	8,961	0.13%
2018/01/29	122	137.43	1	138.00	138.00	121	8,950	1.35%	大買/鉅額交易
2018/01/26	1	135.00	0	0.00	135.50	1	8,961	0.01%
2018/01/25	1	132.00	0	0.00	132.00	1	8,953	0.01%
2018/01/24	1	136.00	1	135.50	136.00	0	8,995	0.00%
2018/01/23	10	138.05	3	138.67	136.50	7	9,124	0.08%
2018/01/22	0	0.00	1	132.00	134.50	-1	9,027	-0.01%
2018/01/19	0	0.00	3	133.00	132.00	-3	9,142	-0.03%
2018/01/18	2	137.50	0	0.00	135.50	2	9,156	0.02%
2018/01/17	3	132.83	26	130.02	135.00	-23	9,212	-0.25%
2018/01/16	0	0.00	1	132.00	132.00	-1	9,317	-0.01%
2018/01/15	1	134.00	0	0.00	134.00	1	9,397	0.01%
2018/01/12	27	134.94	1	135.00	134.50	26	9,488	0.27%
2018/01/11	2	130.00	1	131.00	130.00	1	9,690	0.01%
2018/01/10	1	128.00	0	0.00	128.00	1	9,666	0.01%
2018/01/09	1	135.50	3	131.67	132.50	-2	9,607	-0.02%
2018/01/08	0	0.00	1	144.00	140.00	-1	9,528	-0.01%
2018/01/04	0	0.00	1	151.00	150.50	-1	9,563	-0.01%
2018/01/03	2	150.00	2	151.50	151.00	0	9,582	0.00%
2018/01/02	1	146.50	0	0.00	147.50	1	9,553	0.01%