原相 (3227)-兆豐-城中券商分點個股進出

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
208.5
漲跌
▲5.5
漲幅
+2.71%
成交量
2,543張
產業
上櫃半導體類股
1044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

原相 (3227)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	204.50	208.50	-1	6,565	-0.02%
2024/11/20	1	208.00	0	0.00	203.00	1	6,693	0.01%
2024/11/18	1	203.99	1	200.50	200.00	0	6,911	0.00%
2024/11/15	2	200.00	4	201.63	201.00	-2	6,916	-0.03%
2024/11/14	12	209.79	11.1	209.18	209.00	1	6,897	0.01%
2024/11/13	2	226.00	0	0.00	226.00	2	6,970	0.03%
2024/11/12	1	227.50	1	226.00	226.00	0	7,050	0.00%
2024/11/11	2	232.25	1	234.00	233.50	1	7,247	0.01%
2024/11/08	16	237.87	10	242.25	233.50	6	7,268	0.08%
2024/11/07	2	254.50	7	258.29	259.00	-5	7,119	-0.07%
2024/11/06	1	244.00	0	0.00	243.50	1	7,071	0.01%
2024/11/04	1	241.00	0	0.00	242.00	1	7,104	0.01%
2024/11/01	0	0.00	4	244.00	244.00	-4	7,108	-0.06%
2024/10/30	3	242.83	2.2	243.84	244.00	0.9	7,092	0.01%
2024/10/29	0.1	231.50	1	228.50	233.00	-0.9	7,081	-0.01%
2024/10/28	1	245.00	1	243.50	243.00	0	7,036	0.00%
2024/10/25	1	247.00	1	248.50	250.00	0	7,047	0.00%
2024/10/24	1	252.50	0	0.00	246.50	1	7,054	0.01%
2024/10/23	0	0.00	1	257.00	254.50	-1	7,031	-0.01%
2024/10/22	1	258.50	0	0.00	255.00	1	7,013	0.01%
2024/10/21	0	0.00	1	254.00	253.50	-1	6,998	-0.01%
2024/10/18	2	248.75	0	0.00	247.00	2	6,990	0.03%
2024/10/17	3	250.67	0	0.00	249.50	3	7,015	0.04%
2024/10/16	6	256.17	2	259.00	249.00	4	7,022	0.06%
2024/10/14	8	263.63	8	265.00	264.00	0	6,921	0.00%
2024/10/11	13.2	270.24	12	264.17	271.50	1.2	6,868	0.02%
2024/10/09	1	253.50	11	260.68	263.00	-10	6,782	-0.15%
2024/10/08	8.1	250.22	3	255.83	248.00	5.1	6,681	0.08%
2024/10/07	7	257.93	5	259.70	266.50	2	6,633	0.03%
2024/10/04	2	264.00	1	266.00	260.50	1	6,618	0.02%
2024/10/01	10	269.00	6	271.42	272.00	4	6,738	0.06%
2024/09/30	2	274.00	3	277.67	269.00	-1	6,581	-0.02%
2024/09/27	5	272.10	6	272.75	272.00	-1	6,462	-0.02%
2024/09/26	6	275.92	6	275.42	275.50	0	6,366	0.00%
2024/09/25	2	271.75	46.1	270.02	270.00	-44.1	6,186	-0.71%
2024/09/24	8	261.88	2	260.75	259.00	6	5,942	0.10%
2024/09/23	18	263.03	16	262.41	263.00	2	5,892	0.03%
2024/09/20	13	252.38	6.1	256.52	259.00	6.9	5,770	0.12%
2024/09/19	10	235.95	4	243.00	244.00	6	5,331	0.11%
2024/09/18	17	233.68	1	227.50	222.00	16	5,145	0.31%
2024/09/16	2	230.50	3	233.50	235.00	-1	5,044	-0.02%
2024/09/13	3	231.50	3	234.33	237.00	0	5,052	0.00%
2024/09/12	11	222.95	6	223.33	223.50	5	4,826	0.10%
2024/09/11	5	222.50	5	222.90	223.50	0	4,578	0.00%
2024/09/10	2	218.50	2	217.75	213.50	0	4,314	0.00%
2024/09/09	1	212.00	1	213.00	212.50	0	4,058	0.00%
2024/09/06	0	0.00	1.5	210.59	207.50	-1.5	3,994	-0.04%
2024/09/05	0	0.00	1	203.00	202.00	-1	3,874	-0.03%
2024/09/04	1	199.50	2	200.00	199.50	-1	3,846	-0.03%
2024/09/03	0	0.00	1	210.00	205.00	-1	3,789	-0.03%
2024/08/30	6	208.50	17	208.97	207.50	-11	3,734	-0.29%
2024/08/29	1.3	201.68	0	0.00	203.00	1.3	3,663	0.03%
2024/08/28	0.1	205.50	0	0.00	205.00	0.1	3,613	0.00%
2024/08/27	0	0.00	0.1	207.50	205.50	-0.1	3,660	0.00%
2024/08/26	1.3	208.40	2	206.25	206.00	-0.8	3,697	-0.02%
2024/08/23	1	214.00	0	0.00	212.00	1	3,758	0.03%
2024/08/22	0	0.00	2	214.00	212.50	-2	3,751	-0.05%
2024/08/21	4	206.25	7	204.57	204.50	-3	3,632	-0.08%
2024/08/20	6	200.92	12.1	200.52	199.00	-6.1	3,516	-0.17%
2024/08/19	1	194.00	0	0.00	194.00	1	3,462	0.03%
2024/08/16	1	199.00	1	199.50	194.50	0	3,568	0.00%
2024/08/15	1	196.00	10	193.60	196.00	-9	3,459	-0.26%
2024/08/14	0	0.00	4	184.50	182.50	-4	3,324	-0.12%
2024/08/13	8	182.06	11	180.59	182.00	-3	3,288	-0.09%
2024/08/12	5	173.50	1	174.00	175.50	4	3,132	0.13%
2024/08/08	0	0.00	2	159.50	159.50	-2	3,076	-0.07%
2024/08/07	0	0.00	2	153.75	154.50	-2	3,039	-0.07%
2024/08/05	3	153.67	0	0.00	149.00	3	3,006	0.10%
2024/08/02	1	166.00	1	165.50	165.50	0	2,970	0.00%
2024/08/01	0	0.00	1	171.00	171.00	-1	2,955	-0.03%
2024/07/31	0	0.00	1	166.00	163.00	-1	2,931	-0.03%
2024/07/30	1	157.50	1	165.50	165.00	0	2,939	0.00%
2024/07/29	2	165.00	0	0.00	162.50	2	2,912	0.07%
2024/07/26	1	166.00	1	169.50	167.50	0	2,896	0.00%
2024/07/22	1	167.50	1	170.50	172.00	0	2,898	0.00%
2024/07/19	0	0.00	1	174.50	174.50	-1	2,863	-0.03%
2024/07/18	4	171.38	1	172.50	173.00	3	2,837	0.11%
2024/07/17	0	0.00	1	182.00	178.00	-1	2,792	-0.04%
2024/07/12	1	179.50	0	0.00	179.00	1	2,695	0.04%
2024/07/11	2	182.25	1	180.50	180.50	1	2,674	0.04%
2024/07/09	1	180.00	6.3	183.69	179.00	-5.3	2,653	-0.20%
2024/07/08	0.1	182.50	1	185.00	184.50	-0.9	2,573	-0.03%
2024/07/05	6	185.00	5	180.40	188.00	1	2,510	0.04%
2024/07/03	1	173.50	3	174.83	174.00	-2	2,310	-0.09%
2024/06/28	0	0.00	3	172.00	170.00	-3	2,202	-0.14%
2024/06/27	2	173.00	1	174.50	172.00	1	2,179	0.05%
2024/06/26	1	167.00	4	168.25	169.50	-3	2,107	-0.14%
2024/06/25	0.1	162.50	3	165.50	167.50	-3	2,089	-0.14%
2024/06/24	9	162.56	0	0.00	161.50	9	2,071	0.43%
2024/06/21	3.1	167.89	1	167.50	165.00	2.1	2,059	0.10%
2024/06/20	0.1	176.00	4	174.38	174.50	-3.9	1,990	-0.20%
2024/06/17	1	170.50	1	170.00	169.00	0	1,990	0.00%
2024/06/14	1	167.01	0	0.00	167.50	1	1,973	0.05%
2024/06/13	0	0.00	5	168.60	169.00	-5	1,966	-0.25%
2024/06/12	0	0.00	1	165.50	165.50	-1	1,938	-0.05%
2024/06/11	0	0.00	1	164.50	163.50	-1	1,949	-0.05%
2024/06/06	1	159.00	0	0.00	159.00	1	1,972	0.05%
2024/06/05	4	160.75	0	0.00	160.50	4	1,971	0.20%
2024/06/04	1	163.00	0	0.00	162.00	1	1,992	0.05%
2024/05/31	3	164.50	1	169.00	163.50	2	2,027	0.10%
2024/05/30	0	0.00	1	170.50	171.50	-1	1,962	-0.05%
2024/05/29	4	169.13	4	169.38	169.00	0	1,914	0.00%
2024/05/28	2	165.75	3	166.17	165.50	-1	1,826	-0.05%
2024/05/27	1	163.00	1.3	163.40	163.00	-0.3	1,823	-0.01%
2024/05/23	4	160.50	3	165.67	159.00	1	2,212	0.05%
2024/05/22	1	163.50	9	162.83	166.50	-8	2,167	-0.37%
2024/05/21	11	159.68	5	162.00	161.50	6	2,097	0.29%
2024/05/20	26.3	161.01	25	160.70	159.00	1.3	2,114	0.06%
2024/05/17	10	158.50	11	162.00	159.50	-1	2,114	-0.05%
2024/05/16	3	158.50	3.5	162.64	157.50	-0.5	2,104	-0.02%
2024/05/15	3	159.50	3	157.00	160.00	0	2,109	0.00%
2024/05/13	1	152.00	0	0.00	152.50	1	2,101	0.05%
2024/05/10	3	155.50	2	154.75	153.50	1	2,102	0.05%
2024/05/09	12	157.63	13	155.00	153.50	-1	2,088	-0.05%
2024/05/06	2	155.00	3	154.00	153.00	-1	2,094	-0.05%
2024/05/03	0	0.00	1	159.50	158.00	-1	2,091	-0.05%
2024/04/26	0	0.00	2	155.25	157.00	-2	2,227	-0.09%
2024/04/24	0	0.00	1	150.50	152.50	-1	2,261	-0.04%
2024/04/19	1	146.50	0	0.00	146.00	1	2,330	0.04%
2024/04/18	1	148.50	0	0.00	150.50	1	2,336	0.04%
2024/04/16	1.5	151.17	0	0.00	146.50	1.5	2,361	0.06%
2024/04/15	3	155.33	0	0.00	154.50	3	2,352	0.13%
2024/04/11	0	0.00	1	160.50	160.00	-1	2,326	-0.04%
2024/04/10	1	155.00	1	159.00	158.50	0	2,317	0.00%
2024/04/08	1	155.00	0	0.00	155.00	1	2,304	0.04%
2024/03/28	1	157.50	0	0.00	154.00	1	2,339	0.04%
2024/03/27	1	158.00	0	0.00	159.00	1	2,327	0.04%
2024/03/25	0	0.00	1	163.50	162.00	-1	2,331	-0.04%
2024/03/21	3	162.33	3	163.67	161.00	0	2,302	0.00%
2024/03/18	0	0.00	1	155.50	155.50	-1	2,285	-0.04%
2024/03/15	1	152.00	0	0.00	151.50	1	2,329	0.04%
2024/03/13	1	155.50	0	0.00	156.00	1	2,330	0.04%
2024/03/12	1	156.50	1	159.00	158.00	0	2,309	0.00%
2024/03/08	1	158.00	4	156.38	156.50	-3	2,334	-0.13%
2024/03/07	2	162.00	2	168.50	160.50	0	2,319	0.00%
2024/03/06	1	168.50	0	0.00	167.00	1	2,296	0.04%
2024/03/04	1	171.50	1	169.00	169.00	0	2,502	0.00%
2024/02/29	1	170.50	1	171.50	171.00	0	2,525	0.00%
2024/02/27	5	175.70	2	172.25	173.50	3	2,556	0.12%
2024/02/26	4	177.88	14.3	178.92	179.50	-10.3	2,541	-0.41%
2024/02/23	3	165.33	1	165.50	165.00	2	2,392	0.08%
2024/02/22	1	162.50	2	171.50	163.00	-1	2,462	-0.04%
2024/02/21	2	166.50	2	167.25	166.50	0	2,540	0.00%
2024/02/20	1	166.50	0	0.00	164.50	1	2,553	0.04%
2024/02/19	0	0.00	2	165.75	165.50	-2	2,552	-0.08%
2024/02/16	1	166.00	0	0.00	165.00	1	2,540	0.04%
2024/01/30	2	159.00	2	160.00	161.50	0	2,884	0.00%
2024/01/25	0	0.00	2	159.00	156.50	-2	2,876	-0.07%
2024/01/24	2	159.50	1	159.00	158.00	1	2,867	0.03%
2024/01/23	2	160.50	0	0.00	163.00	2	2,849	0.07%
2024/01/22	0	0.00	4	157.38	161.50	-4	2,819	-0.14%
2024/01/19	3	155.33	2	154.75	155.00	1	2,730	0.04%
2024/01/11	1	149.00	0	0.00	148.50	1	2,661	0.04%
2023/12/28	1	153.50	0	0.00	153.50	1	2,720	0.04%
2023/12/21	1	148.50	0	0.00	148.50	1	2,675	0.04%
2023/12/19	0	152.00	0	0.00	151.00	0	2,651	0.00%
2023/12/15	1	155.00	0	0.00	153.50	1	2,654	0.04%
2023/12/14	1	159.50	0	0.00	158.50	1	2,635	0.04%
2023/12/12	0	0.00	1	161.00	162.00	-1	2,590	-0.04%
2023/12/11	0	0.00	1	160.00	157.50	-1	2,560	-0.04%
2023/12/06	1	156.50	0	0.00	157.00	1	2,585	0.04%
2023/12/04	0	0.00	1	160.00	160.00	-1	2,576	-0.04%
2023/12/01	0	0.00	2	161.00	161.00	-2	2,568	-0.08%
2023/11/30	4	161.88	2	168.25	161.50	2	2,570	0.08%
2023/11/29	1	170.00	1	171.50	170.00	0	2,494	0.00%
2023/11/27	1	158.00	0	0.00	160.00	1	2,361	0.04%
2023/11/24	0	0.00	15	162.50	162.50	-15	2,330	-0.64%
2023/11/23	0	0.00	0	163.50	163.50	0	2,295	0.00%
2023/11/22	0	0.00	1.2	158.00	162.50	-1.2	2,258	-0.05%
2023/11/21	0	0.00	1	152.96	152.50	-1	2,134	-0.05%
2023/11/20	7	148.29	6	147.25	148.00	1	2,060	0.05%
2023/11/17	1	141.50	1	143.50	143.50	0	1,900	0.00%
2023/11/16	0	0.00	2	139.50	140.00	-2	1,851	-0.11%
2023/11/15	1	138.50	1	139.50	137.50	0	1,809	0.00%
2023/11/13	1	141.00	0	0.00	138.00	1	1,744	0.06%
2023/11/09	8	139.00	6	138.25	139.00	2	1,655	0.12%
2023/11/08	15	138.00	0.5	135.00	138.00	14.5	1,450	1.00%
2023/11/06	1	126.50	0	0.00	127.00	1	1,329	0.08%
2023/10/26	1	128.00	1	132.00	128.00	0	1,379	0.00%
2023/10/20	0	0.00	0.5	132.00	134.50	-0.5	1,741	-0.03%
2023/10/18	0	0.00	1	132.00	133.00	-1	1,775	-0.06%
2023/10/13	0	0.00	1	128.50	129.00	-1	1,794	-0.06%
2023/10/12	2	128.00	3	127.67	127.50	-1	1,816	-0.06%
2023/09/25	1	121.50	0	0.00	123.00	1	1,797	0.06%
2023/09/20	0	127.00	0	0.00	124.00	0	1,784	0.00%
2023/09/13	1	129.50	0	0.00	128.00	1	1,710	0.06%
2023/09/11	0	0.00	1	126.50	129.00	-1	1,668	-0.06%
2023/09/08	0	0.00	2	128.50	127.00	-2	1,646	-0.12%
2023/09/07	0	0.00	3	127.33	127.50	-3	1,622	-0.18%
2023/09/06	2	125.00	0	0.00	125.50	2	1,605	0.12%
2023/08/29	0	0.00	1	122.50	124.00	-1	1,461	-0.07%
2023/08/25	2	120.50	0	0.00	120.00	2	1,335	0.15%
2023/08/24	0	0.00	2	119.00	120.00	-2	1,296	-0.15%
2023/08/10	1	114.00	0	0.00	113.00	1	1,225	0.08%
2023/08/09	0	0.00	1	116.00	116.50	-1	1,222	-0.08%
2023/08/08	0	0.00	2	116.50	115.50	-2	1,228	-0.16%
2023/08/02	1	112.00	0	0.00	111.00	1	1,206	0.08%
2023/07/31	13	116.15	2	116.50	115.50	11	1,165	0.94%
2023/07/28	1	117.50	0	0.00	119.00	1	1,134	0.09%
2023/07/27	1	117.00	0	0.00	117.00	1	1,096	0.09%
2023/07/26	5	123.60	0	0.00	117.00	5	1,062	0.47%
2023/07/25	1	135.50	1	132.00	125.50	0	953	0.00%
2023/07/24	0	0.00	1	118.50	129.00	-1	701	-0.14%
2023/07/21	1	116.50	10	116.50	117.50	-9	645	-1.39%
2023/07/20	0	0.00	11	115.05	118.00	-11	622	-1.77%
2023/07/19	1	110.00	0	0.00	111.50	1	553	0.18%
2023/07/18	10	111.00	0	0.00	110.00	10	536	1.86%
2023/07/17	1	116.50	0	0.00	117.00	1	508	0.20%
2023/07/14	0	0.00	7	111.50	113.00	-7	468	-1.50%
2023/07/04	0	0.00	3	110.00	109.50	-3	460	-0.65%
2023/06/27	10	108.00	0	0.00	108.00	10	466	2.14%
2023/06/26	10	110.00	0	0.00	110.00	10	466	2.14%
2023/06/14	0	0.00	3	112.50	112.00	-3	463	-0.65%
2023/06/12	3	112.00	0	0.00	111.50	3	469	0.64%
2023/06/02	0	0.00	1	113.00	113.00	-1	519	-0.19%
2023/06/01	0	0.00	10	112.00	113.00	-10	517	-1.93%
2023/05/29	1	110.50	0	0.00	111.00	1	513	0.19%
2023/03/22	0	0.00	1	108.50	108.50	-1	615	-0.16%
2023/03/13	0	109.50	0	0.00	108.00	0	647	0.00%
2023/03/07	0	0.00	1	110.50	111.00	-1	594	-0.17%
2023/02/20	1	110.50	0	0.00	111.50	1	588	0.17%
2023/02/03	1	113.00	2	113.50	113.50	-1	553	-0.18%
2023/02/01	0	0.00	1	109.50	109.50	-1	464	-0.22%
2023/01/30	0	0.00	2	100.50	100.50	-2	418	-0.48%
2023/01/16	0	0.00	1	98.60	98.50	-1	415	-0.24%
2022/10/25	0	0.00	0	78.60	78.30	0	398	-0.01%
2022/09/08	0	0.00	6	92.93	93.40	-6	578	-1.04%
2022/09/06	0	0.00	4	91.20	90.20	-4	576	-0.69%
2022/09/02	4	95.00	0	0.00	94.50	4	574	0.70%
2022/09/01	6	93.40	0	0.00	93.60	6	570	1.05%
2022/08/22	0	0.00	1	93.70	93.20	-1	573	-0.17%
2022/08/02	1	90.70	0	0.00	90.00	1	524	0.19%
2022/08/01	0	0.00	1	92.60	92.70	-1	523	-0.19%
2022/07/28	1	88.60	0	0.00	88.60	1	516	0.19%
2022/07/26	1	90.00	0	0.00	89.30	1	523	0.19%
2022/07/25	0	0.00	1	92.30	92.40	-1	520	-0.19%
2022/07/22	0	0.00	1	91.80	91.40	-1	516	-0.19%
2022/07/21	0	0.00	1	92.30	92.60	-1	524	-0.19%
2022/07/18	1	87.10	0	0.00	87.00	1	542	0.18%
2022/07/15	1	93.90	0	0.00	94.50	1	522	0.19%
2022/07/12	0	0.00	1	90.30	90.30	-1	492	-0.20%
2022/07/06	2	90.00	0	0.00	89.00	2	492	0.41%
2022/07/04	0	0.00	1	92.40	92.10	-1	498	-0.20%
2022/07/01	3	95.73	1	96.90	91.30	2	503	0.40%
2022/06/30	2	96.50	0	0.00	96.70	2	502	0.40%
2022/06/27	0	0.00	1	99.80	104.50	-1	516	-0.19%
2022/06/24	1	97.20	1	98.30	96.70	0	502	0.00%
2022/06/23	1	96.00	0	0.00	96.30	1	500	0.20%
2022/06/22	0	0.00	3	96.53	96.30	-3	495	-0.60%
2022/06/09	1	117.50	1	117.50	116.50	0	489	0.00%
2022/06/02	5	119.30	0	0.00	119.00	5	508	0.98%
2022/05/12	0	0.00	1	111.00	110.00	-1	564	-0.18%
2022/05/09	2	112.25	0	0.00	111.00	2	565	0.35%
2022/05/06	1	116.50	0	0.00	116.00	1	562	0.18%
2022/05/04	0	0.00	1	117.50	118.00	-1	567	-0.18%
2022/05/03	0	0.00	2	116.00	114.50	-2	565	-0.35%
2022/04/22	1	124.50	0	0.00	124.50	1	570	0.18%
2022/04/21	1	129.00	0	0.00	128.50	1	568	0.18%
2022/04/18	2	127.00	0	0.00	129.00	2	586	0.34%
2022/04/15	0	0.00	0.1	130.13	129.00	-0.1	588	-0.02%
2022/04/12	0	0.00	3	133.00	134.00	-3	595	-0.50%
2022/04/11	1	133.00	2.1	132.74	133.00	-1.1	600	-0.18%
2022/04/08	3	134.50	1	134.00	134.00	2	610	0.33%
2022/04/07	2	137.00	0.1	138.50	135.00	2	613	0.32%
2022/04/01	5.1	142.02	6	143.17	143.50	-1	605	-0.16%
2022/03/31	0	141.50	0.1	141.00	140.50	0	578	-0.01%
2022/03/30	0.1	142.00	0	0.00	141.50	0.1	579	0.01%
2022/03/28	1	138.00	0	0.00	139.50	1	588	0.17%
2022/03/25	0.1	142.00	0	0.00	141.00	0.1	589	0.01%
2022/03/22	0	140.50	1	140.50	141.00	-1	598	-0.16%
2022/03/18	0	0.00	2	137.50	139.00	-2	602	-0.33%
2022/03/15	0	133.92	0	0.00	133.50	0	605	0.00%
2022/03/14	0	0.00	0.1	138.50	137.50	-0.1	616	-0.01%
2022/03/10	1	137.50	1	139.00	137.50	0	624	0.00%
2022/03/09	1	136.00	25	135.80	136.00	-24	633	-3.79%
2022/03/08	10.2	133.73	20	134.50	134.00	-9.8	639	-1.53%
2022/03/07	0.1	138.50	0	0.00	138.00	0.1	633	0.02%
2022/03/04	1	141.02	3	140.50	141.00	-2	629	-0.31%
2022/02/25	3	134.00	0	0.00	134.00	3	638	0.47%
2022/02/24	0	0.00	2	136.75	136.50	-2	637	-0.31%
2022/02/23	1	139.00	0	0.00	139.00	1	646	0.15%
2022/02/22	0	0.00	2	137.75	137.50	-2	670	-0.30%
2022/02/16	2	140.25	0	0.00	139.50	2	715	0.28%
2022/02/15	20	141.70	2	140.75	141.00	18	704	2.56%
2022/02/14	0	0.00	20	140.00	140.50	-20	718	-2.78%
2022/02/07	1	140.00	0	0.00	141.00	1	882	0.11%
2022/01/24	0.1	139.50	0	0.00	139.00	0.1	952	0.01%
2022/01/07	2	146.00	0	0.00	146.00	2	1,030	0.19%
2022/01/04	0.1	151.00	0	0.00	150.50	0.1	1,027	0.00%
2021/12/28	0	0.00	1	150.50	150.00	-1	1,028	-0.10%
2021/12/24	1	148.50	1	148.50	149.00	0	1,067	0.00%
2021/12/16	0	0.00	1	147.50	149.50	-1	1,101	-0.09%
2021/12/14	1	145.50	2	147.25	145.50	-1	1,102	-0.09%
2021/12/09	0.1	150.00	0	0.00	149.50	0.1	1,106	0.00%
2021/12/08	1	150.50	0	0.00	150.50	1	1,103	0.09%
2021/12/02	0	0.00	1	153.00	152.00	-1	1,117	-0.09%
2021/11/26	1	151.00	1	153.50	151.50	0	1,175	0.00%
2021/11/24	0	156.00	0	0.00	155.50	0	1,269	0.00%
2021/11/11	0.1	148.92	0	0.00	148.50	0.1	1,460	0.01%
2021/11/10	0	0.00	2	148.00	148.00	-2	1,487	-0.13%
2021/11/02	2	160.50	0	0.00	154.50	2	1,782	0.11%
2021/10/29	0	0.00	21	159.45	157.50	-21	1,909	-1.10%
2021/10/28	4	157.50	0	0.00	158.00	4	1,919	0.21%
2021/10/27	0	0.00	4	158.50	158.50	-4	1,968	-0.20%
2021/10/26	0.2	157.00	0	0.00	155.00	0.2	2,022	0.01%
2021/10/25	20	154.00	0	0.00	154.00	20	2,071	0.97%
2021/10/18	1	146.50	0	0.00	146.50	1	2,898	0.03%
2021/10/08	0.1	150.00	0	0.00	148.50	0.1	3,263	0.00%
2021/10/04	0	0.00	3	144.00	144.00	-3	3,842	-0.08%
2021/10/01	0.1	150.00	1	150.00	150.00	-0.9	3,909	-0.02%
2021/09/15	0.1	153.50	1	152.50	152.50	-0.9	4,518	-0.02%
2021/09/13	0	0.00	1	158.50	157.00	-1	4,549	-0.02%
2021/09/09	0	0.00	1	157.50	158.00	-1	4,600	-0.02%
2021/09/08	5	156.49	1	155.00	153.50	4	4,634	0.09%
2021/09/07	1	156.50	0	0.00	156.50	1	4,637	0.02%
2021/09/06	2	160.00	0	0.00	159.50	2	4,643	0.04%
2021/09/03	2	163.50	0	0.00	164.00	2	4,717	0.04%
2021/09/02	0	0.00	10	163.50	163.50	-10	4,742	-0.21%
2021/09/01	11	165.36	6	162.75	165.50	5	4,761	0.11%
2021/08/30	2.1	164.10	0	0.00	162.50	2.1	4,839	0.04%
2021/08/26	1	158.50	1	159.50	158.50	0	4,791	0.00%
2021/08/25	0	0.00	1	160.50	162.00	-1	4,789	-0.02%
2021/08/23	0.1	157.50	2	157.50	157.00	-1.9	4,773	-0.04%
2021/08/20	2	153.00	1	150.00	150.00	1	4,761	0.02%
2021/08/19	1.1	158.64	0	0.00	153.00	1.1	4,725	0.02%
2021/08/18	3	157.00	11	161.27	162.00	-8	4,698	-0.17%
2021/08/17	0	0.00	15	158.13	157.50	-15	4,704	-0.32%
2021/08/16	1.2	160.03	0	0.00	161.50	1.2	4,685	0.03%
2021/08/13	5	162.20	1	161.00	160.50	4	4,662	0.09%
2021/08/12	21	163.26	0	0.00	163.50	21	4,634	0.45%
2021/08/11	8.3	168.58	2	169.75	166.00	6.3	4,601	0.14%
2021/08/10	1	181.00	3	183.00	181.50	-2	4,460	-0.04%
2021/08/09	7.1	181.22	2	183.00	181.00	5.1	4,497	0.11%
2021/08/06	10	188.05	0	0.00	187.50	10	4,465	0.22%
2021/08/05	1	189.00	2	190.50	192.50	-1	4,457	-0.02%
2021/08/04	20	191.95	0	0.00	190.00	20	4,490	0.45%
2021/08/03	20	196.50	0	0.00	196.50	20	4,435	0.45%
2021/07/30	3	195.50	0	0.00	194.50	3	4,416	0.07%
2021/07/29	1	199.00	0	0.00	202.50	1	4,376	0.02%
2021/07/28	3	201.67	1	207.50	197.50	2	4,335	0.05%
2021/07/27	15	212.43	14	216.50	209.00	1	4,246	0.02%
2021/07/26	1	214.50	7	210.57	215.50	-6	4,134	-0.15%
2021/07/22	0.2	206.00	9.1	204.65	205.50	-8.9	3,932	-0.23%
2021/07/21	0	0.00	5	198.50	193.50	-5	3,849	-0.13%
2021/07/20	1	196.00	2	195.50	194.00	-1	3,806	-0.03%
2021/07/19	3.1	193.66	0	0.00	193.50	3.1	3,792	0.08%
2021/07/16	6.1	195.65	0	196.50	195.00	6.1	3,819	0.16%
2021/07/15	9	196.00	7	196.00	196.50	2	3,807	0.05%
2021/07/14	16	213.25	6	208.50	208.50	10	3,696	0.27%
2021/07/13	2	217.48	5	215.00	212.50	-3	3,530	-0.08%
2021/07/12	0	0.00	12	203.58	205.00	-12	3,272	-0.37%
2021/07/09	13.1	200.54	0	0.00	200.50	13.1	3,256	0.40%
2021/07/08	1	207.50	0	0.00	202.00	1	3,291	0.03%
2021/07/07	12	202.29	3	203.67	200.50	9	3,279	0.27%
2021/07/06	10	208.00	2	210.50	207.00	8	3,331	0.24%
2021/07/05	10	209.50	21	204.38	209.50	-11	3,431	-0.32%
2021/07/01	11	197.00	12	198.54	201.50	-1	3,445	-0.03%
2021/06/30	0	0.00	10	196.00	196.50	-10	3,485	-0.29%
2021/06/29	11	193.55	10	195.50	194.00	1	3,554	0.03%
2021/06/28	0	0.00	1	196.00	195.00	-1	3,885	-0.03%
2021/06/18	0	0.00	1	195.00	195.00	-1	4,129	-0.02%
2021/06/11	1	198.00	2	199.75	194.00	-1	4,060	-0.02%
2021/06/10	11	194.59	10	196.50	195.50	1	4,016	0.02%
2021/06/09	0	0.00	1	193.50	193.00	-1	3,989	-0.03%
2021/06/08	5	191.00	5	190.00	191.00	0	3,949	0.00%
2021/06/07	1	193.50	2	192.50	190.50	-1	3,946	-0.03%
2021/06/02	1	184.00	1	185.50	184.50	0	3,848	0.00%
2021/06/01	1	187.50	1	186.00	187.00	0	3,837	0.00%
2021/05/31	1	184.50	0	0.00	184.00	1	3,829	0.03%
2021/05/28	1	182.00	1	183.00	183.00	0	3,836	0.00%
2021/05/27	0	0.00	1	179.00	182.00	-1	3,834	-0.03%
2021/05/26	0.3	180.00	0	0.00	180.00	0.3	3,833	0.01%
2021/05/25	2	178.75	3	178.50	179.00	-1	3,830	-0.03%
2021/05/18	1	170.50	0	0.00	172.00	1	3,853	0.03%
2021/05/17	1.1	160.45	0	0.00	159.00	1.1	3,877	0.03%
2021/05/12	1	176.50	3	161.50	171.00	-2	3,866	-0.05%
2021/05/10	1	184.00	0	0.00	184.50	1	3,752	0.03%
2021/05/07	0	0.00	1	188.50	190.00	-1	3,760	-0.03%
2021/05/05	10	183.00	3	185.00	181.00	7	3,847	0.18%
2021/05/04	1	184.50	0	0.00	185.50	1	3,883	0.03%
2021/05/03	2	189.50	0	0.00	187.50	2	3,847	0.05%
2021/04/29	3	197.17	0	0.00	196.50	3	3,820	0.08%
2021/04/27	3	201.50	30	202.50	200.50	-27	3,749	-0.72%
2021/04/26	2	196.50	0	0.00	197.50	2	3,724	0.05%
2021/04/23	1	190.50	1	192.50	196.00	0	3,751	0.00%
2021/04/20	0	0.00	10	198.00	197.50	-10	4,091	-0.24%
2021/04/16	1	194.00	2	195.00	196.00	-1	4,119	-0.02%
2021/04/14	2	184.75	2	188.00	189.50	0	4,104	0.00%
2021/04/13	11	194.59	1	192.50	190.50	10	4,085	0.24%
2021/04/12	6	203.17	4	202.63	197.00	2	4,058	0.05%
2021/04/09	34	206.79	36	212.43	203.00	-2	3,959	-0.05%
2021/04/08	0	0.00	8	207.00	206.50	-8	3,835	-0.21%
2021/04/07	1	200.00	13	200.08	203.00	-12	3,670	-0.33%
2021/04/06	22	202.30	22	199.18	198.00	0	3,618	0.00%
2021/04/01	1	202.50	6	201.92	203.00	-5	3,501	-0.14%
2021/03/31	5	202.60	9	205.39	204.50	-4	3,413	-0.12%
2021/03/30	2	195.50	1	195.00	194.50	1	3,070	0.03%
2021/03/29	4	194.13	6	194.25	193.00	-2	3,008	-0.07%
2021/03/26	0	0.00	6	183.33	189.50	-6	2,844	-0.21%
2021/03/25	0	0.00	1	181.00	181.50	-1	2,814	-0.04%
2021/03/22	0	0.00	3	179.00	180.00	-3	2,893	-0.10%
2021/03/18	1	182.00	2	182.75	182.00	-1	2,944	-0.03%
2021/03/11	0	0.00	5	177.50	178.50	-5	3,235	-0.15%
2021/03/09	6	175.17	0	0.00	173.50	6	3,637	0.16%
2021/03/08	1	180.50	0	0.00	178.50	1	3,731	0.03%
2021/03/05	0	0.00	2	178.50	178.00	-2	3,776	-0.05%
2021/03/04	1	179.00	1	178.00	178.00	0	3,858	0.00%
2021/03/03	0	0.00	1	180.00	180.00	-1	3,917	-0.03%
2021/03/02	1	184.50	0	0.00	180.50	1	4,035	0.02%
2021/02/26	0	0.00	7	182.50	183.00	-7	4,054	-0.17%
2021/02/25	0	0.00	2	182.50	181.50	-2	4,078	-0.05%
2021/02/24	5	181.50	3	181.83	181.50	2	4,120	0.05%
2021/02/22	1	184.00	6	185.42	186.00	-5	4,219	-0.12%
2021/02/17	2	183.75	0	0.00	181.00	2	4,540	0.04%
2021/02/05	13	184.65	3	183.33	183.00	10	4,559	0.22%
2021/02/04	3	192.00	2	193.25	191.00	1	4,558	0.02%
2021/02/03	0	0.00	1	190.00	192.50	-1	4,673	-0.02%
2021/02/02	1	187.50	5	188.00	187.50	-4	4,894	-0.08%
2021/02/01	7	184.43	4	185.50	185.00	3	5,281	0.06%
2021/01/29	10	191.00	13	192.58	186.50	-3	5,550	-0.05%
2021/01/28	5	195.00	8	192.00	190.50	-3	5,547	-0.05%
2021/01/27	2	193.75	2	195.50	195.50	0	5,554	0.00%
2021/01/26	2	193.00	1	193.50	191.50	1	5,478	0.02%
2021/01/25	1	190.50	0	0.00	191.50	1	5,431	0.02%
2021/01/22	0	0.00	3	188.50	191.50	-3	5,414	-0.06%
2021/01/21	5	188.00	0	0.00	186.50	5	5,382	0.09%
2021/01/20	1	188.50	4	190.38	188.50	-3	5,348	-0.06%
2021/01/19	13	196.77	21	195.98	195.50	-8	5,296	-0.15%
2021/01/18	9	196.06	4	196.00	196.50	5	5,247	0.10%
2021/01/15	64	201.08	44	202.19	193.50	20	5,192	0.39%
2021/01/14	9	199.28	6	197.83	200.50	3	4,878	0.06%
2021/01/13	2	191.00	0	0.00	192.50	2	4,755	0.04%
2021/01/12	2	193.50	1	194.50	188.50	1	4,737	0.02%
2021/01/11	5	191.30	1	193.50	193.50	4	4,711	0.08%
2021/01/06	0	0.00	1	192.50	189.00	-1	4,662	-0.02%
2021/01/05	3	195.67	0	0.00	195.50	3	4,630	0.06%
2021/01/04	1	195.00	3	194.67	196.50	-2	4,603	-0.04%
2020/12/31	0	0.00	8	193.06	192.00	-8	4,568	-0.18%
2020/12/30	0	0.00	1	188.00	188.00	-1	4,524	-0.02%
2020/12/29	0	0.00	8	188.44	187.00	-8	4,544	-0.18%
2020/12/28	0	0.00	2	190.50	188.50	-2	4,589	-0.04%
2020/12/25	0	0.00	2	190.00	189.50	-2	4,597	-0.04%
2020/12/23	12	186.00	0	0.00	190.00	12	4,613	0.26%
2020/12/22	3.1	188.55	2	185.50	185.50	1.1	4,670	0.02%
2020/12/21	2	183.50	0.1	185.50	185.50	1.9	4,670	0.04%
2020/12/18	4	190.50	2.2	188.82	188.50	1.8	4,658	0.04%
2020/12/17	1	190.00	4.1	190.00	191.00	-3.1	4,672	-0.07%
2020/12/16	1	192.50	1	193.50	192.00	0	4,675	0.00%
2020/12/15	1	193.00	0	0.00	191.50	1	4,676	0.02%
2020/12/11	11	198.05	0.1	197.50	197.50	10.9	4,687	0.23%
2020/12/10	1	204.00	0	0.00	200.50	1	4,673	0.02%
2020/12/09	0	0.00	12	205.67	206.00	-12	4,644	-0.26%
2020/12/08	4	200.00	3	197.67	199.00	1	4,599	0.02%
2020/12/07	20	198.10	5	200.40	197.50	15	4,645	0.32%
2020/12/04	12.1	200.27	2	202.50	200.00	10.1	4,630	0.22%
2020/12/03	9	212.44	9	209.72	202.50	0	4,654	0.00%
2020/12/02	3	202.00	45	203.91	206.00	-42	4,502	-0.93%
2020/12/01	11	197.45	1	199.00	197.00	10	4,396	0.23%
2020/11/30	25	199.16	0	0.00	197.50	25	4,370	0.57%
2020/11/27	2.4	200.08	2	199.50	203.00	0.4	4,311	0.01%
2020/11/26	13	200.42	9	198.94	197.50	4	4,256	0.09%
2020/11/25	0	0.00	3	194.67	196.00	-3	4,144	-0.07%
2020/11/24	3	199.17	2	197.25	196.00	1	4,132	0.02%
2020/11/23	3	200.00	5	197.60	199.50	-2	4,147	-0.05%
2020/11/20	6	195.17	1	194.50	197.00	5	4,203	0.12%
2020/11/19	12	196.08	5	195.70	194.00	7	4,203	0.17%
2020/11/18	22	200.80	5	200.90	198.50	17	4,179	0.41%
2020/11/17	10	199.50	5	198.60	199.50	5	4,057	0.12%
2020/11/16	20	201.00	18.2	204.81	202.50	1.8	4,147	0.04%
2020/11/13	6	195.75	1	197.00	197.00	5	4,055	0.12%
2020/11/12	1	197.00	3	199.83	198.50	-2	4,031	-0.05%
2020/11/11	6	198.08	6	200.67	199.50	0	3,999	0.00%
2020/11/10	13	199.27	5	199.00	196.50	8	3,938	0.20%
2020/11/09	11	200.68	313	195.97	207.00	-302	3,756	-8.04%	大賣/鉅額交易
2020/11/06	306	190.55	7	189.86	190.00	299	3,415	8.75%	大買/鉅額交易
2020/11/03	0	0.00	2	172.25	173.50	-2	3,337	-0.06%
2020/10/29	1	174.00	0	0.00	174.50	1	3,618	0.03%
2020/10/28	1	171.00	0	0.00	171.50	1	3,667	0.03%
2020/10/21	0	0.00	6	177.33	177.50	-6	4,250	-0.14%
2020/10/20	3	175.33	0	0.00	175.00	3	4,385	0.07%
2020/10/19	5	178.00	3	176.00	176.00	2	4,474	0.04%
2020/10/16	0	0.00	1	176.00	175.50	-1	4,547	-0.02%
2020/10/06	0	0.00	1	184.00	184.00	-1	5,460	-0.02%
2020/10/05	0	0.00	1	182.50	182.50	-1	5,846	-0.02%
2020/09/25	5	166.30	8	166.88	168.50	-3	7,507	-0.04%
2020/09/24	1	172.50	0	0.00	171.50	1	7,579	0.01%
2020/09/22	1	180.50	1	178.50	175.50	0	7,759	0.00%
2020/09/21	1	184.50	2	182.75	181.00	-1	7,953	-0.01%
2020/09/17	0	0.00	2	180.50	181.00	-2	7,955	-0.03%
2020/09/15	3	182.67	1	182.00	182.00	2	8,017	0.02%
2020/09/14	1	182.50	0	0.00	183.50	1	8,004	0.01%
2020/09/11	0	0.00	1	178.00	178.50	-1	7,961	-0.01%
2020/09/10	5	180.70	1	181.00	176.00	4	7,941	0.05%
2020/09/07	4	181.38	2	180.25	177.50	2	7,867	0.03%
2020/09/04	1	173.00	1	172.50	172.50	0	7,730	0.00%
2020/09/02	1	176.00	0	0.00	176.00	1	7,863	0.01%
2020/09/01	0	0.00	2	174.50	174.50	-2	7,890	-0.03%
2020/08/28	0	0.00	1	174.00	175.50	-1	7,972	-0.01%
2020/08/26	5	179.80	5	179.30	178.00	0	8,069	0.00%
2020/08/25	2	174.25	0	0.00	175.50	2	8,035	0.02%
2020/08/24	1	173.50	3	169.83	171.00	-2	8,030	-0.02%
2020/08/21	2	170.50	1	168.00	170.50	1	8,172	0.01%
2020/08/20	9	169.17	5	166.00	164.50	4	8,358	0.05%
2020/08/19	0	0.00	4	180.38	177.50	-4	8,239	-0.05%
2020/08/18	1	184.00	1	182.50	182.00	0	8,213	0.00%
2020/08/17	35	190.50	67	188.83	187.50	-32	8,219	-0.39%
2020/08/14	2	184.00	2	188.75	190.00	0	8,224	0.00%
2020/08/13	1	186.50	2	187.00	185.00	-1	8,176	-0.01%
2020/08/12	2	189.00	2	186.25	191.00	0	8,153	0.00%
2020/08/11	2	188.00	2	187.50	189.00	0	8,144	0.00%
2020/08/10	3	197.50	3	203.50	194.50	0	8,084	0.00%
2020/08/07	1	208.00	20	210.00	204.50	-19	8,041	-0.24%
2020/08/06	1	212.50	1	208.50	209.00	0	8,049	0.00%
2020/08/05	3	207.50	2	205.50	207.50	1	8,057	0.01%
2020/08/04	4	198.63	2	201.00	207.50	2	8,098	0.02%
2020/08/03	7	198.79	7	196.71	196.00	0	8,098	0.00%
2020/07/31	2	195.50	3	196.33	200.00	-1	8,085	-0.01%
2020/07/30	3	192.33	0	0.00	193.50	3	8,078	0.04%
2020/07/29	7	192.21	5	192.30	191.00	2	8,060	0.02%
2020/07/28	7	202.43	22	198.32	198.00	-15	7,969	-0.19%
2020/07/27	5	200.80	2	205.50	208.00	3	7,873	0.04%
2020/07/24	18	207.11	3	208.67	201.00	15	7,888	0.19%
2020/07/23	4	208.25	0	0.00	207.50	4	7,860	0.05%
2020/07/22	5	209.40	1	212.50	214.00	4	7,962	0.05%
2020/07/21	4	213.13	3	210.00	212.00	1	7,963	0.01%
2020/07/20	3	201.50	2	201.75	202.00	1	7,859	0.01%
2020/07/17	6	208.33	4	207.25	207.50	2	7,866	0.03%
2020/07/16	12	215.96	3	213.67	210.50	9	7,890	0.11%
2020/07/15	1	223.50	0	0.00	218.00	1	7,843	0.01%
2020/07/14	11	219.82	10	219.60	216.50	1	7,891	0.01%
2020/07/13	15	234.80	17	229.53	226.50	-2	7,831	-0.03%
2020/07/10	10	226.35	13	230.19	228.00	-3	7,919	-0.04%
2020/07/09	30	232.02	22	232.20	223.00	8	7,626	0.10%
2020/07/08	16	211.84	7	211.07	223.00	9	7,200	0.12%
2020/07/07	17	203.59	90	203.42	203.00	-73	6,943	-1.05%
2020/07/06	106	192.17	58	189.61	193.50	48	6,487	0.74%	大買/
2020/07/03	5	175.90	2	177.00	176.00	3	6,292	0.05%
2020/07/02	3	176.50	1	173.00	177.00	2	6,363	0.03%
2020/07/01	10	170.00	2	170.25	171.00	8	6,471	0.12%
2020/06/30	7	169.57	18	170.92	169.50	-11	6,555	-0.17%
2020/06/29	1	165.50	0	0.00	163.00	1	6,455	0.02%
2020/06/24	0	0.00	2	162.00	162.00	-2	6,563	-0.03%
2020/06/23	1	166.00	1	163.50	163.50	0	6,741	0.00%
2020/06/22	10	166.00	2	163.75	165.50	8	6,907	0.12%
2020/06/19	2	161.25	0	0.00	160.50	2	7,070	0.03%
2020/06/18	1	161.50	2	161.50	162.50	-1	7,224	-0.01%
2020/06/17	3	162.50	0	0.00	161.00	3	7,337	0.04%
2020/06/16	2	162.00	0	0.00	162.50	2	7,602	0.03%
2020/06/15	1	160.50	2	159.50	159.00	-1	7,849	-0.01%
2020/06/12	2	160.75	8	162.69	163.00	-6	8,021	-0.07%
2020/06/11	7	168.14	1	165.00	164.50	6	8,269	0.07%
2020/06/09	6	171.58	26	171.13	167.00	-20	8,689	-0.23%
2020/06/08	3	170.67	1	170.00	170.00	2	8,816	0.02%
2020/06/05	0	0.00	3	171.00	170.00	-3	8,975	-0.03%
2020/06/04	2	167.50	2	168.50	168.50	0	9,089	0.00%
2020/06/03	3	170.67	2	170.00	170.00	1	9,222	0.01%
2020/06/02	0	0.00	1	170.00	170.50	-1	9,236	-0.01%
2020/06/01	11	168.00	1	169.00	167.00	10	9,286	0.11%
2020/05/29	11	163.91	1	165.50	163.50	10	9,401	0.11%
2020/05/28	12	168.58	5	168.90	165.00	7	9,706	0.07%
2020/05/27	1	166.50	5	170.20	172.00	-4	9,732	-0.04%
2020/05/22	2	168.00	1	166.00	162.50	1	9,976	0.01%
2020/05/21	12	165.88	6	164.50	167.00	6	10,027	0.06%
2020/05/19	1	165.00	2	165.00	163.50	-1	10,423	-0.01%
2020/05/15	0	0.00	2	161.00	162.00	-2	10,640	-0.02%
2020/05/14	7.2	162.43	0	0.00	160.00	7.2	10,697	0.07%
2020/05/12	1	162.50	0	0.00	162.50	1	10,887	0.01%
2020/05/11	3	167.67	1	170.00	167.00	2	11,005	0.02%
2020/05/08	1	173.50	4	173.88	173.00	-3	11,154	-0.03%
2020/05/07	0	0.00	1	176.00	178.00	-1	11,331	-0.01%
2020/05/06	5	177.10	1	178.00	174.00	4	11,760	0.03%
2020/05/05	3	174.50	3	175.33	177.00	0	12,033	0.00%
2020/05/04	2	171.50	0	0.00	171.00	2	12,053	0.02%
2020/04/30	2	178.00	2	176.75	176.50	0	12,076	0.00%
2020/04/29	8	179.50	3	179.83	176.50	5	12,135	0.04%
2020/04/28	13	178.54	7	178.00	176.50	6	12,103	0.05%
2020/04/27	134	177.07	137	176.42	176.50	-3	12,143	-0.02%	大買/大賣/
2020/04/24	1	173.00	1	172.00	170.50	0	12,006	0.00%
2020/04/23	2	169.00	0	0.00	168.00	2	11,982	0.02%
2020/04/22	5	168.00	3	167.83	168.50	2	12,040	0.02%
2020/04/21	7	171.57	10	169.50	167.00	-3	12,209	-0.02%
2020/04/20	0	0.00	1	172.50	172.00	-1	12,178	-0.01%
2020/04/17	2	170.50	6	174.50	171.00	-4	12,366	-0.03%
2020/04/16	0	0.00	2	172.25	173.00	-2	12,427	-0.02%
2020/04/15	10	172.95	14	173.89	171.50	-4	12,649	-0.03%
2020/04/14	2	165.75	4	165.50	167.50	-2	12,389	-0.02%
2020/04/13	4	167.00	1	165.50	162.50	3	12,499	0.02%
2020/04/10	2	165.50	4	162.63	164.50	-2	12,689	-0.02%
2020/04/09	0	0.00	1	170.00	161.50	-1	12,681	-0.01%
2020/04/08	4	169.00	6	169.42	165.50	-2	12,615	-0.02%
2020/04/07	13	167.54	2	165.25	163.50	11	12,484	0.09%
2020/04/06	4	148.88	8	150.31	156.50	-4	12,354	-0.03%
2020/04/01	77	144.07	77	142.63	142.50	0	12,210	0.00%
2020/03/31	1	143.00	3	140.50	140.50	-2	12,093	-0.02%
2020/03/30	2	133.50	0	0.00	139.00	2	12,111	0.02%
2020/03/27	9	146.17	12	145.50	137.50	-3	11,996	-0.03%
2020/03/26	6	141.50	127	143.55	143.50	-121	11,858	-1.02%	大賣/鉅額交易
2020/03/25	190	141.66	167	138.57	142.00	23	11,724	0.20%	大買/大賣/
2020/03/24	104	129.04	3	127.00	129.50	101	11,536	0.88%	大買/
2020/03/23	1	118.00	3	116.50	118.00	-2	11,437	-0.02%
2020/03/20	2	123.75	0	0.00	124.00	2	11,386	0.02%
2020/03/19	7	125.93	3	127.00	118.50	4	11,162	0.04%
2020/03/18	6	137.42	156	148.39	131.50	-150	11,027	-1.36%	大賣/鉅額交易
2020/03/17	152	145.21	1	145.50	144.50	151	11,023	1.37%	大買/鉅額交易
2020/03/16	13	156.50	6	151.75	145.00	7	10,948	0.06%
2020/03/13	65	143.98	66	146.14	159.50	-1	11,028	-0.01%
2020/03/12	4	157.75	9	161.17	156.00	-5	11,073	-0.05%
2020/03/11	10	182.35	12	178.63	173.00	-2	10,977	-0.02%
2020/03/10	14	187.18	10	181.45	188.50	4	10,884	0.04%
2020/03/09	4	188.75	6	194.83	179.00	-2	10,720	-0.02%
2020/03/06	4	198.50	4	198.63	198.00	0	10,598	0.00%
2020/03/05	7	197.50	130	198.57	198.00	-123	10,541	-1.17%	大賣/鉅額交易
2020/03/04	124	196.37	1	191.50	196.00	123	10,485	1.17%	大買/鉅額交易
2020/03/03	3.3	203.33	11	206.14	200.50	-7.7	10,335	-0.07%
2020/03/02	52.4	183.59	54	186.36	197.00	-1.6	10,192	-0.02%
2020/02/27	5	188.20	2	192.00	186.50	3	10,125	0.03%
2020/02/26	227	199.08	225	195.77	191.00	2	10,115	0.02%	大買/大賣/
2020/02/25	2	193.75	1	194.50	194.50	1	9,915	0.01%
2020/02/24	2	191.75	6	188.50	192.00	-4	9,880	-0.04%
2020/02/21	13	190.31	5	190.10	190.50	8	9,949	0.08%
2020/02/20	4.3	197.23	7	198.43	198.00	-2.7	9,838	-0.03%
2020/02/19	2	191.00	0	0.00	192.00	2	9,718	0.02%
2020/02/18	2	193.50	2	194.75	187.50	0	10,056	0.00%
2020/02/17	5	192.90	3	195.00	196.00	2	9,920	0.02%
2020/02/14	4	191.88	7	191.64	193.50	-3	9,866	-0.03%
2020/02/13	11	192.68	14	192.57	187.50	-3	9,732	-0.03%
2020/02/12	4	188.50	4	189.38	190.00	0	9,612	0.00%
2020/02/11	4	184.13	6	184.33	187.50	-2	9,444	-0.02%
2020/02/10	4	176.63	4	176.13	175.00	0	9,300	0.00%
2020/02/07	9	174.44	226	173.97	176.50	-217	9,054	-2.40%	大賣/鉅額交易
2020/02/06	218	166.85	13	166.88	170.50	205	8,653	2.37%	大買/鉅額交易
2020/02/05	1	160.50	0	0.00	159.00	1	8,389	0.01%
2020/02/04	11	158.00	2	158.50	157.00	9	8,343	0.11%
2020/02/03	3	157.50	5	154.30	158.00	-2	8,266	-0.02%
2020/01/31	3	160.50	6	160.17	161.50	-3	8,165	-0.04%
2020/01/30	4	159.38	3	159.17	156.50	1	8,085	0.01%
2020/01/20	1	167.50	2	167.50	168.50	-1	7,950	-0.01%
2020/01/17	1	165.50	2	164.50	166.00	-1	7,948	-0.01%
2020/01/16	4	165.88	4	165.63	163.50	0	7,928	0.00%
2020/01/15	4	169.25	4	170.88	166.50	0	7,850	0.00%
2020/01/14	3	165.17	0	0.00	165.00	3	7,621	0.04%
2020/01/13	2	164.50	4	166.38	163.50	-2	7,628	-0.03%
2020/01/10	2	161.25	214	163.57	163.00	-212	7,661	-2.77%	大賣/鉅額交易
2020/01/09	217	161.95	15	158.43	162.00	202	7,450	2.71%	大買/鉅額交易
2020/01/08	7	152.07	3	152.33	150.00	4	7,173	0.06%
2020/01/07	7	154.07	7	154.50	154.50	0	7,157	0.00%
2020/01/06	4	153.13	3	150.83	153.00	1	6,931	0.01%
2020/01/03	13	150.50	13	148.92	148.00	0	6,669	0.00%
2019/12/31	1	148.00	0	0.00	148.00	1	6,660	0.02%
2019/12/30	1	152.00	0	0.00	150.00	1	6,641	0.02%
2019/12/27	3	149.83	3	150.33	151.50	0	6,568	0.00%
2019/12/26	16	147.97	41.1	147.71	148.00	-25.1	6,466	-0.39%
2019/12/25	15	148.10	14	150.32	150.50	1	6,419	0.02%
2019/12/24	3	145.50	10	145.50	145.50	-7	6,309	-0.11%
2019/12/23	24	144.23	2	144.50	145.00	22	6,306	0.35%
2019/12/20	25	142.98	7	141.57	141.50	18	6,265	0.29%
2019/12/19	2	145.75	3	145.17	145.50	-1	6,223	-0.02%
2019/12/18	26	147.56	45	146.20	146.50	-19	6,211	-0.31%
2019/12/17	19	150.00	18	150.00	150.00	1	6,195	0.02%
2019/12/16	1	151.00	4	150.25	152.00	-3	6,149	-0.05%
2019/12/13	15	148.57	6	151.00	149.50	9	6,192	0.15%
2019/12/12	16	151.38	26	152.88	153.00	-10	6,202	-0.16%
2019/12/11	18	149.53	9	148.89	151.00	9	6,046	0.15%
2019/12/10	13	142.50	4	145.25	144.00	9	5,872	0.15%
2019/12/09	2	141.25	6	140.00	141.50	-4	5,655	-0.07%
2019/12/06	2	135.00	2	136.75	132.00	0	5,328	0.00%
2019/12/05	3	132.00	2	134.00	134.00	1	5,285	0.02%
2019/12/04	1	129.00	0	0.00	130.00	1	5,399	0.02%
2019/12/03	1	129.50	0	0.00	130.00	1	5,390	0.02%
2019/12/02	1	129.50	2	131.25	132.50	-1	5,339	-0.02%
2019/11/29	1	133.00	1	130.50	130.00	0	5,346	0.00%
2019/11/28	2	134.75	0	0.00	134.50	2	5,320	0.04%
2019/11/27	2	136.00	3	137.17	135.50	-1	5,299	-0.02%
2019/11/26	2	133.75	3	133.00	135.00	-1	5,090	-0.02%
2019/11/25	2	131.00	0	0.00	130.00	2	4,963	0.04%
2019/11/22	0	0.00	1	131.00	131.00	-1	4,821	-0.02%
2019/11/21	0	0.00	2	125.00	127.50	-2	4,795	-0.04%
2019/11/20	2	131.00	0	0.00	125.50	2	4,804	0.04%
2019/11/18	7	130.79	513	131.70	131.00	-506	4,549	-11.12%	大賣/鉅額交易
2019/11/15	515	133.46	7	128.29	133.50	508	4,441	11.44%	大買/鉅額交易
2019/11/14	2	121.75	1	123.50	122.00	1	3,991	0.03%
2019/11/13	0	0.00	1	123.50	123.00	-1	4,003	-0.02%
2019/11/12	1	120.00	1	122.00	123.00	0	3,984	0.00%
2019/11/07	3	121.67	0	0.00	120.50	3	4,052	0.07%
2019/11/05	1	122.00	3	122.17	120.50	-2	4,048	-0.05%
2019/11/01	1	120.50	11	120.18	122.00	-10	3,973	-0.25%
2019/10/31	0	0.00	1	118.00	117.50	-1	3,994	-0.03%
2019/10/30	0	0.00	4	118.88	119.50	-4	4,000	-0.10%
2019/10/28	10	118.50	10	118.50	118.00	0	4,095	0.00%
2019/10/25	4	121.13	16	119.81	119.50	-12	4,087	-0.29%
2019/10/24	10	123.00	12	123.04	123.00	-2	4,077	-0.05%
2019/10/23	11	121.95	11	122.23	122.00	0	4,108	0.00%
2019/10/21	11	124.05	2	121.50	121.00	9	4,238	0.21%
2019/10/18	6	122.25	5	122.60	122.00	1	4,151	0.02%
2019/10/17	1	116.50	0	0.00	119.00	1	3,883	0.03%
2019/10/16	2	118.50	1	117.00	117.00	1	3,888	0.03%
2019/10/15	1	118.00	1	117.00	118.00	0	3,852	0.00%
2019/10/09	1	112.50	1	112.50	112.50	0	3,869	0.00%
2019/10/08	0	0.00	1	114.50	115.00	-1	3,915	-0.03%
2019/10/07	0	0.00	2	118.50	116.00	-2	3,964	-0.05%
2019/10/03	6	112.50	6	114.08	114.50	0	3,962	0.00%
2019/10/02	0	0.00	5	113.00	114.50	-5	4,003	-0.12%
2019/10/01	10	112.00	5	112.50	112.50	5	4,065	0.12%
2019/09/27	1	112.50	0	0.00	111.50	1	4,099	0.02%
2019/09/25	1	115.00	1	114.50	114.50	0	4,143	0.00%
2019/09/24	1	117.50	1	116.00	116.50	0	4,210	0.00%
2019/09/23	6	118.17	7	118.00	118.00	-1	4,205	-0.02%
2019/09/20	1	117.50	1	118.00	117.50	0	4,191	0.00%
2019/09/19	1	117.50	4	118.25	117.50	-3	4,148	-0.07%
2019/09/18	3	119.00	320	120.43	118.00	-317	4,134	-7.67%	大賣/鉅額交易
2019/09/17	317	118.46	13	117.88	119.00	304	4,116	7.38%	大買/鉅額交易
2019/09/16	14	114.71	12	115.46	115.50	2	4,016	0.05%
2019/09/12	1	114.00	1	115.50	114.00	0	4,007	0.00%
2019/09/11	1	114.00	2	114.25	114.00	-1	4,055	-0.02%
2019/09/10	2	113.00	3	112.83	114.00	-1	4,188	-0.02%
2019/09/09	17	114.38	17	114.62	115.00	0	4,171	0.00%
2019/09/06	4.1	113.37	10	114.00	112.00	-6	4,085	-0.15%
2019/09/05	1	109.00	1	108.50	108.50	0	3,924	0.00%
2019/09/04	0.1	111.00	0	0.00	110.00	0.1	4,030	0.00%
2019/09/03	1	111.50	2	110.75	108.50	-1	4,098	-0.02%
2019/09/02	0	0.00	1	110.02	110.50	-1	4,260	-0.02%
2019/08/29	0	0.00	8	106.50	107.00	-8	4,840	-0.17%
2019/08/28	10	108.00	10	106.00	106.00	0	5,043	0.00%
2019/08/27	1	107.50	3	107.67	107.50	-2	5,109	-0.04%
2019/08/26	12	108.79	11	107.09	107.00	1	5,243	0.02%
2019/08/23	12	108.63	22	108.77	109.50	-10	5,384	-0.19%
2019/08/22	20	107.75	10	106.00	106.00	10	5,379	0.19%
2019/08/20	11	105.95	11	107.45	107.00	0	5,564	0.00%
2019/08/19	1	104.00	1	104.50	105.00	0	5,688	0.00%
2019/08/16	2	103.25	2	103.00	103.00	0	5,918	0.00%
2019/08/14	28	105.93	9	104.50	104.50	19	6,213	0.31%
2019/08/12	3	110.00	0	0.00	108.50	3	6,491	0.05%
2019/08/08	11	115.00	8	115.00	115.00	3	6,514	0.05%
2019/08/06	1	108.50	1	107.00	110.50	0	6,832	0.00%
2019/08/02	10	111.05	10	112.00	112.50	0	7,446	0.00%
2019/07/29	11	113.50	11	111.05	111.00	0	8,434	0.00%
2019/07/26	11	112.55	10	113.50	113.00	1	8,737	0.01%
2019/07/25	1	110.00	1	111.50	111.50	0	8,800	0.00%
2019/07/24	1	109.00	10	108.90	108.00	-9	8,796	-0.10%
2019/07/23	14	110.61	4	110.75	110.00	10	8,828	0.11%
2019/07/22	0	0.00	1	113.00	114.50	-1	8,730	-0.01%
2019/07/18	1	114.50	0	0.00	112.00	1	8,909	0.01%
2019/07/15	2	117.00	1	116.50	115.50	1	9,361	0.01%
2019/07/11	1	111.50	0	0.00	112.00	1	9,430	0.01%
2019/07/10	1	115.00	1	115.50	115.50	0	9,362	0.00%
2019/07/09	13	115.23	2	114.25	114.00	11	9,317	0.12%
2019/07/08	1	117.50	0	0.00	116.00	1	9,274	0.01%
2019/07/05	6	119.50	0	0.00	119.50	6	9,232	0.06%
2019/07/03	0	0.00	2	122.75	123.50	-2	9,131	-0.02%
2019/07/02	6	127.17	1	126.00	126.00	5	9,104	0.05%
2019/07/01	14	127.68	22	127.45	127.50	-8	9,066	-0.09%
2019/06/28	0	0.00	1	123.00	123.00	-1	9,015	-0.01%
2019/06/26	1	122.00	0	0.00	122.00	1	8,972	0.01%
2019/06/24	1	120.50	3	120.00	120.50	-2	8,914	-0.02%
2019/06/21	2	122.00	2	120.50	119.50	0	8,820	0.00%
2019/06/20	3	123.50	4	123.88	123.00	-1	8,779	-0.01%
2019/06/18	1	122.00	12	121.87	120.50	-11	8,629	-0.13%
2019/06/14	3	119.50	1	117.50	117.50	2	8,449	0.02%
2019/06/13	1	119.00	2	118.25	119.00	-1	8,437	-0.01%
2019/06/12	1	119.00	3	117.17	118.00	-2	8,376	-0.02%
2019/06/11	1	114.50	1	116.50	115.00	0	8,257	0.00%
2019/06/10	3	112.33	5	110.20	116.00	-2	8,179	-0.02%
2019/06/06	8	113.31	8	113.25	113.50	0	7,966	0.00%
2019/06/05	31	118.03	7	119.49	113.50	24	7,802	0.31%
2019/06/04	14	125.29	5	127.40	124.50	9	7,322	0.12%
2019/06/03	1	125.50	1	127.50	125.50	0	7,129	0.00%
2019/05/31	0	0.00	2	125.75	128.50	-2	7,043	-0.03%
2019/05/30	14	126.82	14	126.75	127.50	0	6,902	0.00%
2019/05/29	1	122.50	1	120.50	122.50	0	6,705	0.00%
2019/05/28	4	122.50	7	119.08	122.50	-3	6,655	-0.05%
2019/05/27	4	119.63	3	122.17	120.50	1	6,546	0.02%
2019/05/24	3	125.17	6	126.24	122.50	-3	6,448	-0.05%
2019/05/23	12	122.83	16	125.00	127.50	-4	6,359	-0.06%
2019/05/22	12	122.29	2	127.00	121.50	10	6,168	0.16%
2019/05/21	1	120.00	11	124.64	126.00	-10	6,030	-0.17%
2019/05/20	15	123.47	16	119.13	125.00	-1	5,873	-0.02%
2019/05/17	6	124.92	10	128.03	121.00	-4	5,678	-0.07%
2019/05/16	2	128.00	8	127.68	127.50	-6	5,504	-0.11%
2019/05/15	15	129.47	172	131.09	130.50	-157	5,403	-2.91%	大賣/鉅額交易
2019/05/14	152	130.00	12	125.84	130.00	140	5,213	2.68%	大買/鉅額交易
2019/05/13	3	123.50	5	123.90	124.50	-2	4,929	-0.04%
2019/05/10	1	121.00	31	120.55	121.00	-30	4,578	-0.66%
2019/05/09	14	116.64	5	114.68	110.00	9	4,249	0.21%
2019/05/08	2	112.25	6	112.92	114.00	-4	3,838	-0.11%
2019/05/07	6	113.42	242	112.31	113.50	-236	3,657	-6.45%	大賣/鉅額交易
2019/05/06	243	112.10	244	115.09	109.00	-1	3,425	-0.03%	大買/大賣/
2019/05/03	252	111.95	24	110.04	112.50	228	3,101	7.35%	大買/鉅額交易
2019/05/02	3	97.73	0	0.00	103.00	3	2,783	0.11%
2019/04/30	1	97.30	7	97.79	98.70	-6	2,684	-0.22%
2019/04/29	10	102.50	10	101.48	100.50	0	2,628	0.00%
2019/04/26	1	99.60	1	99.10	99.10	0	2,545	0.00%
2019/04/25	2	102.00	12	102.58	103.00	-10	2,526	-0.40%
2019/04/24	1	106.50	0	0.00	102.00	1	2,590	0.04%
2019/04/23	14	98.84	2	100.00	101.00	12	2,459	0.49%
2019/04/22	17	101.65	9	101.61	100.50	8	2,410	0.33%
2019/04/19	312	100.96	314	99.27	100.00	-2	2,229	-0.09%	大買/大賣/
2019/04/18	5	93.80	5	92.92	92.10	0	1,925	0.00%
2019/04/17	3	96.70	5	94.46	94.40	-2	1,900	-0.11%
2019/04/15	0	0.00	2	90.80	91.10	-2	1,787	-0.11%
2019/04/09	2	92.15	0	0.00	90.80	2	1,785	0.11%
2019/04/02	0	0.00	5	91.30	90.90	-5	1,744	-0.29%
2019/04/01	0	0.00	6	89.72	90.10	-6	1,710	-0.35%
2019/03/29	1	87.50	1	88.10	87.50	0	1,681	0.00%
2019/03/28	1	87.70	1	88.10	87.40	0	1,706	0.00%
2019/03/27	1	87.70	2	87.65	88.00	-1	1,731	-0.06%
2019/03/26	1	87.20	1	87.80	87.20	0	1,745	0.00%
2019/03/25	1	86.70	8	87.06	86.90	-7	1,766	-0.40%
2019/03/22	4	90.65	3	90.63	89.50	1	1,792	0.06%
2019/03/21	1	89.40	4	89.48	89.40	-3	1,780	-0.17%
2019/03/20	2	90.25	2	90.10	89.80	0	1,789	0.00%
2019/03/18	1	89.70	1	87.50	89.00	0	1,784	0.00%
2019/03/13	0	0.00	1	87.00	87.00	-1	1,837	-0.05%
2019/03/11	0	0.00	1	87.60	87.40	-1	1,909	-0.05%
2019/03/07	4	89.28	3	88.30	87.00	1	2,090	0.05%
2019/03/04	2	90.25	1	89.40	89.40	1	2,346	0.04%
2019/02/27	0	0.00	1	89.20	89.20	-1	2,351	-0.04%
2019/02/26	1	91.80	0	0.00	90.50	1	2,338	0.04%
2019/02/25	1	91.40	1	91.30	91.00	0	2,339	0.00%
2019/02/22	0	0.00	1	92.50	91.60	-1	2,336	-0.04%
2019/02/21	1	95.90	1	94.80	95.60	0	2,281	0.00%
2019/02/20	3	93.67	5	94.28	94.20	-2	2,263	-0.09%
2019/02/19	2	91.70	0	0.00	91.30	2	2,195	0.09%
2019/02/18	1	90.70	1	90.80	91.00	0	2,201	0.00%
2019/02/11	1	91.50	2	91.75	93.10	-1	2,204	-0.05%
2019/01/30	2	91.80	0	0.00	91.20	2	2,235	0.09%
2019/01/29	1	92.70	1	91.70	91.70	0	2,269	0.00%
2019/01/28	0	0.00	1	92.20	92.30	-1	2,281	-0.04%
2019/01/25	3	94.63	1	94.90	92.00	2	2,348	0.09%
2019/01/22	3	91.60	0	0.00	91.10	3	2,392	0.13%
2019/01/18	1	91.80	0	0.00	92.20	1	2,400	0.04%
2019/01/17	0	0.00	3	91.17	90.90	-3	2,416	-0.12%
2019/01/16	3	92.90	0	0.00	92.60	3	2,393	0.13%
2019/01/15	0	0.00	3	87.50	88.00	-3	2,291	-0.13%
2019/01/11	0	0.00	1	86.40	85.50	-1	2,294	-0.04%
2019/01/10	2	85.05	3	85.27	85.40	-1	2,297	-0.04%
2019/01/09	0	0.00	1	84.40	84.30	-1	2,307	-0.04%
2019/01/07	4	86.98	0	0.00	87.40	4	2,331	0.17%
2019/01/04	0	0.00	1	82.90	82.60	-1	2,374	-0.04%
2019/01/02	0	0.00	1	87.40	87.60	-1	2,492	-0.04%
2018/12/27	0	0.00	3	87.70	87.90	-3	2,669	-0.11%
2018/12/26	4	88.03	0	0.00	86.80	4	2,673	0.15%
2018/12/21	2	85.30	2	85.80	87.50	0	2,708	0.00%
2018/12/17	1	93.00	2	94.00	91.50	-1	2,688	-0.04%
2018/12/07	1	91.80	2	92.20	92.80	-1	2,770	-0.04%
2018/12/06	3	93.37	2	97.80	91.20	1	2,804	0.04%
2018/12/05	0	0.00	1	94.80	97.00	-1	2,769	-0.04%
2018/12/04	6	98.03	3	98.20	97.60	3	2,791	0.11%
2018/12/03	1	100.00	10	99.25	99.10	-9	2,865	-0.31%
2018/11/30	9	94.48	0	0.00	95.00	9	2,795	0.32%
2018/11/29	0	0.00	2	91.65	91.20	-2	2,711	-0.07%
2018/11/28	1	86.20	2	87.75	89.00	-1	2,587	-0.04%
2018/11/27	1	82.20	0	0.00	83.80	1	2,507	0.04%
2018/11/22	0	0.00	1	84.60	82.80	-1	2,601	-0.04%
2018/11/16	3	80.40	0	0.00	80.50	3	2,642	0.11%
2018/11/15	0	0.00	10	78.30	80.50	-10	2,682	-0.37%
2018/11/12	0	0.00	10	83.55	83.00	-10	2,863	-0.35%
2018/11/07	0	0.00	1	88.50	88.40	-1	3,166	-0.03%
2018/11/06	0	0.00	1	89.30	87.90	-1	3,287	-0.03%
2018/11/01	0.1	85.10	0	0.00	85.00	0.1	3,602	0.00%
2018/10/31	10	81.60	0	0.00	81.50	10	3,607	0.28%
2018/10/26	2	76.45	2	75.75	75.60	0	3,862	0.00%
2018/10/23	0	0.00	2	80.80	80.50	-2	3,896	-0.05%
2018/10/22	2	83.10	1	83.00	83.40	1	3,890	0.03%
2018/10/19	0	0.00	3	78.47	80.00	-3	3,906	-0.08%
2018/10/15	1	76.90	1	79.40	80.00	0	3,978	0.00%
2018/10/12	1	78.10	0	0.00	79.10	1	3,962	0.03%
2018/10/11	2	77.65	10	77.70	77.60	-8	3,906	-0.20%
2018/10/09	1	87.10	10	88.29	86.20	-9	3,855	-0.23%
2018/10/08	81	97.44	3	90.80	91.20	78	3,788	2.06%
2018/10/05	1	100.00	83	99.95	99.90	-82	3,726	-2.20%
2018/10/04	1	110.00	1	109.50	111.00	0	3,622	0.00%
2018/10/03	1	108.50	1	107.00	109.00	0	3,621	0.00%
2018/10/01	0	0.00	1	114.00	113.50	-1	3,610	-0.03%
2018/09/28	1	111.50	0	0.00	113.00	1	3,632	0.03%
2018/09/27	0	0.00	11	110.59	110.50	-11	3,635	-0.30%
2018/09/26	1	111.50	0	0.00	112.00	1	3,654	0.03%
2018/09/25	5	110.80	0	0.00	112.50	5	3,667	0.14%
2018/09/21	1	108.00	1	112.00	111.00	0	3,676	0.00%
2018/09/20	7	112.64	7.1	112.75	109.50	-0.1	3,664	0.00%
2018/09/19	1	118.50	1	119.00	117.00	0	3,620	0.00%
2018/09/18	10	117.00	2	117.25	117.50	8	3,633	0.22%
2018/09/17	0	0.00	2	118.00	118.00	-2	3,650	-0.05%
2018/09/14	3	118.51	13	119.58	120.00	-10	3,645	-0.27%
2018/09/13	1	115.00	2	115.50	114.50	-1	3,605	-0.03%
2018/09/12	1	112.00	12	114.08	112.00	-11	3,598	-0.31%
2018/09/11	3	117.84	14	116.68	118.50	-11	3,581	-0.31%
2018/09/10	1	116.50	2	117.25	116.50	-1	3,596	-0.03%
2018/09/07	29	127.98	4	126.88	122.50	25	3,589	0.70%
2018/09/06	0	0.00	12	124.54	125.00	-12	3,517	-0.34%
2018/09/04	2	123.50	0	0.00	124.00	2	3,773	0.05%
2018/09/03	1	122.00	7	123.00	122.00	-6	3,826	-0.16%
2018/08/31	1	125.50	0	0.00	127.00	1	4,004	0.02%
2018/08/30	4	130.63	2	130.50	127.00	2	4,166	0.05%
2018/08/29	1	128.00	0	0.00	129.00	1	4,090	0.02%
2018/08/28	4	127.63	5	127.50	127.50	-1	4,057	-0.02%
2018/08/27	8.1	125.82	1	125.50	126.50	7.1	4,057	0.17%
2018/08/24	1	125.50	0	0.00	126.50	1	4,054	0.02%
2018/08/23	0	0.00	10	124.00	124.00	-10	4,023	-0.25%
2018/08/22	1	128.00	1	127.00	127.00	0	4,008	0.00%
2018/08/21	4	126.75	2	126.50	127.00	2	3,975	0.05%
2018/08/20	2	129.25	4	128.63	128.00	-2	3,913	-0.05%
2018/08/17	2	129.25	0	0.00	127.00	2	3,856	0.05%
2018/08/16	8	130.13	3	128.83	127.50	5	3,832	0.13%
2018/08/15	2	131.75	10	132.25	132.50	-8	3,791	-0.21%
2018/08/14	2	130.00	3	129.33	131.00	-1	3,675	-0.03%
2018/08/13	6	126.08	9	125.56	127.00	-3	3,567	-0.08%
2018/08/10	2	125.50	3	124.50	126.00	-1	3,481	-0.03%
2018/08/09	31	126.45	6.2	126.21	125.00	24.8	3,377	0.73%
2018/08/08	7	124.71	17	124.74	124.50	-10	3,252	-0.31%
2018/08/07	3	119.50	3	120.00	120.50	0	3,101	0.00%
2018/08/06	12	123.08	2	122.75	121.50	10	3,075	0.33%
2018/08/03	3	118.33	5	119.60	120.00	-2	2,950	-0.07%
2018/08/02	2	114.50	0	0.00	112.50	2	2,837	0.07%
2018/08/01	1	115.50	3	115.00	115.00	-2	2,790	-0.07%
2018/07/31	1	108.50	2	109.00	109.00	-1	2,713	-0.04%
2018/07/30	1	112.50	0	0.00	110.50	1	2,741	0.04%
2018/07/27	0	0.00	1	111.50	112.00	-1	2,791	-0.04%
2018/07/26	2	113.25	0	0.00	111.00	2	2,830	0.07%
2018/07/23	2	110.50	0	0.00	109.00	2	2,782	0.07%
2018/07/20	1	110.00	2	114.50	112.00	-1	2,784	-0.04%
2018/07/19	0	0.00	1	107.50	107.50	-1	2,742	-0.04%
2018/07/17	1	111.00	0	0.00	110.00	1	2,788	0.04%
2018/07/13	1	111.50	0	0.00	112.50	1	2,773	0.04%
2018/07/10	1	111.00	3	110.17	112.00	-2	2,769	-0.07%
2018/07/09	1	109.00	0	0.00	108.00	1	2,775	0.04%
2018/07/06	5	107.60	6	108.42	109.00	-1	2,765	-0.04%
2018/07/05	1	106.00	1	105.00	105.00	0	2,746	0.00%
2018/07/04	6	107.33	5	107.30	106.00	1	2,773	0.04%
2018/07/03	2	109.00	7	109.50	109.00	-5	2,754	-0.18%
2018/07/02	12	112.88	11	110.00	110.00	1	2,757	0.04%
2018/06/29	1	112.50	3	113.67	114.00	-2	2,751	-0.07%
2018/06/28	5	109.70	6	111.17	110.00	-1	2,721	-0.04%
2018/06/27	9	113.94	0	0.00	111.00	9	2,699	0.33%
2018/06/26	2	110.75	3	112.17	114.00	-1	2,681	-0.04%
2018/06/22	4	115.50	3	116.00	115.50	1	2,681	0.04%
2018/06/20	1	119.00	1	120.00	116.50	0	2,710	0.00%
2018/06/19	14	120.86	2	122.50	119.50	12	2,710	0.44%
2018/06/15	10	126.50	11	128.41	126.00	-1	2,684	-0.04%
2018/06/14	0	0.00	2	127.00	126.00	-2	2,640	-0.08%
2018/06/13	2	125.75	2	127.25	125.50	0	2,615	0.00%
2018/06/12	6	127.25	9	125.56	128.50	-3	2,587	-0.12%
2018/06/11	20	125.30	4	122.75	121.50	16	2,412	0.66%
2018/06/08	17	124.94	135	122.73	124.00	-118	2,390	-4.94%	大賣/鉅額交易
2018/06/07	305	122.00	188	120.90	123.50	117	2,241	5.22%	大買/大賣/鉅額交易
2018/06/06	2	112.25	0	0.00	112.50	2	2,076	0.10%
2018/06/04	7	113.29	1	114.00	112.00	6	2,255	0.27%
2018/06/01	0	0.00	1	111.50	111.50	-1	2,254	-0.04%
2018/05/31	0.1	112.00	0	0.00	108.00	0.1	2,250	0.00%
2018/05/30	2	110.00	1	108.50	109.00	1	2,249	0.04%
2018/05/29	4	112.88	1	111.50	111.50	3	2,239	0.13%
2018/05/28	0	0.00	3	114.00	114.00	-3	2,245	-0.13%
2018/05/25	2	111.25	2	110.75	112.00	0	2,289	0.00%
2018/05/24	4	111.50	2	110.50	110.50	2	2,274	0.09%
2018/05/23	1	116.50	3	114.33	113.00	-2	2,265	-0.09%
2018/05/22	3	119.00	1	118.00	117.50	2	2,281	0.09%
2018/05/21	0	0.00	2	122.25	121.00	-2	2,302	-0.09%
2018/05/18	5	122.30	7	123.00	122.00	-2	2,291	-0.09%
2018/05/17	1	119.50	2	119.50	119.00	-1	2,284	-0.04%
2018/05/16	3	121.33	1	123.50	119.00	2	2,310	0.09%
2018/05/15	8	119.31	4	120.00	121.00	4	2,351	0.17%
2018/05/14	3	120.33	3	120.66	120.50	0	2,436	0.00%
2018/05/11	1	118.50	0	0.00	118.00	1	2,445	0.04%
2018/05/10	2	118.50	2	119.50	118.00	0	2,487	0.00%
2018/05/09	1	117.50	0	0.00	116.00	1	2,614	0.04%
2018/05/08	2	117.75	3	118.67	117.50	-1	2,651	-0.04%
2018/05/07	5	119.30	3	119.33	117.50	2	2,745	0.07%
2018/05/04	5	117.60	4	118.50	120.00	1	2,747	0.04%
2018/05/03	3	115.83	5	117.70	119.50	-2	2,756	-0.07%
2018/04/27	3	112.00	3	112.83	113.50	0	2,947	0.00%
2018/04/26	0	0.00	2	108.00	109.00	-2	2,965	-0.07%
2018/04/25	4	110.63	3	110.50	113.50	1	2,983	0.03%
2018/04/24	2	105.25	1	106.50	106.00	1	3,034	0.03%
2018/04/23	2	113.75	4	118.13	112.00	-2	3,050	-0.07%
2018/04/20	0	0.00	4	120.00	118.50	-4	3,036	-0.13%
2018/04/19	0	0.00	6	120.17	120.50	-6	3,072	-0.20%
2018/04/18	0	0.00	2	118.50	119.00	-2	3,171	-0.06%
2018/04/17	0	0.00	1	121.00	119.00	-1	3,226	-0.03%
2018/04/13	3	122.33	0	0.00	122.00	3	3,489	0.09%
2018/04/12	0	0.00	1	118.50	118.50	-1	3,610	-0.03%
2018/04/11	0	0.00	1	120.50	118.50	-1	3,684	-0.03%
2018/04/10	1	118.50	0	0.00	117.50	1	3,709	0.03%
2018/04/09	0	0.00	1	123.00	124.00	-1	3,746	-0.03%
2018/04/03	7	122.50	3	123.00	122.50	4	3,783	0.11%
2018/04/02	0	0.00	2	127.00	126.50	-2	3,845	-0.05%
2018/03/31	2	125.75	2	125.75	126.00	0	3,913	0.00%
2018/03/30	0	0.00	1	124.00	123.50	-1	3,952	-0.03%
2018/03/27	2	128.50	1	128.00	128.50	1	4,132	0.02%
2018/03/26	0	0.00	1	123.00	125.00	-1	4,198	-0.02%
2018/03/23	2	122.00	9	121.56	121.00	-7	4,237	-0.17%
2018/03/21	2	131.00	2	130.75	130.50	0	4,397	0.00%
2018/03/20	1	131.50	1	132.00	132.00	0	4,463	0.00%
2018/03/19	1	132.00	1	132.00	132.00	0	4,678	0.00%
2018/03/16	3	136.17	3	137.00	134.50	0	4,849	0.00%
2018/03/15	1	134.00	2	133.50	134.50	-1	4,915	-0.02%
2018/03/14	13	133.96	13	133.23	132.50	0	5,086	0.00%
2018/03/13	4	133.75	3	133.33	134.00	1	5,230	0.02%
2018/03/12	1	132.00	2	130.50	130.50	-1	5,367	-0.02%
2018/03/09	1	129.00	1	129.50	129.00	0	5,521	0.00%
2018/03/08	4	133.63	5	131.10	129.50	-1	5,625	-0.02%
2018/03/07	3	125.83	2	126.00	127.50	1	5,592	0.02%
2018/03/05	1	126.50	1	127.00	125.50	0	5,914	0.00%
2018/03/01	1.1	128.05	0	0.00	128.50	1.1	6,436	0.02%
2018/02/27	1	131.00	6	130.17	129.50	-5	6,614	-0.08%
2018/02/26	0	0.00	1	127.50	126.50	-1	6,796	-0.01%
2018/02/23	1	128.00	1	130.00	127.50	0	7,185	0.00%
2018/02/22	4	129.63	1	129.50	129.00	3	7,509	0.04%
2018/02/21	2	125.50	1	126.50	128.00	1	7,860	0.01%
2018/02/12	0	0.00	5	119.50	119.00	-5	8,342	-0.06%
2018/02/09	0	0.00	1	116.50	118.50	-1	8,408	-0.01%
2018/02/07	6	129.83	5	128.90	126.00	1	8,607	0.01%
2018/02/06	2	124.25	0	0.00	123.50	2	8,592	0.02%
2018/02/05	3	135.17	1	136.50	137.00	2	8,554	0.02%
2018/02/02	2	141.00	1	142.00	141.00	1	8,617	0.01%
2018/02/01	9	144.44	18	143.56	143.50	-9	8,739	-0.10%
2018/01/30	28	140.38	32	139.88	139.00	-4	8,961	-0.04%
2018/01/29	3	137.67	3	138.00	138.00	0	8,950	0.00%
2018/01/26	3	136.50	1	136.00	135.50	2	8,961	0.02%
2018/01/25	2	135.50	4	133.13	132.00	-2	8,953	-0.02%
2018/01/24	3	135.17	3	136.00	136.00	0	8,995	0.00%
2018/01/23	9	137.28	7	137.21	136.50	2	9,124	0.02%
2018/01/22	4	133.63	151	133.50	134.50	-147	9,027	-1.63%	大賣/鉅額交易
2018/01/19	1	131.50	18	133.89	132.00	-17	9,142	-0.19%
2018/01/18	14	137.18	153	137.67	135.50	-139	9,156	-1.52%	大賣/鉅額交易
2018/01/17	4	133.25	6	133.50	135.00	-2	9,212	-0.02%
2018/01/16	0	0.00	7	132.00	132.00	-7	9,317	-0.08%
2018/01/12	5	134.40	5	134.40	134.50	0	9,488	0.00%
2018/01/11	2	129.25	3	130.33	130.00	-1	9,690	-0.01%
2018/01/10	12.1	130.29	5	130.00	128.00	7.1	9,666	0.07%
2018/01/09	9	134.89	8	133.81	132.50	1	9,607	0.01%
2018/01/08	12	144.25	3	143.50	140.00	9	9,528	0.09%
2018/01/05	8	152.38	6	152.92	151.00	2	9,598	0.02%
2018/01/04	11	150.41	3	151.67	150.50	8	9,563	0.08%
2018/01/03	6	150.50	3	150.83	151.00	3	9,582	0.03%
2018/01/02	6	145.42	3	147.00	147.50	3	9,553	0.03%