原相 (3227)-台新-建北券商分點個股進出

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
165.0
漲跌
▼9.5
漲幅
-5.44%
成交量
6,102張
產業
上櫃半導體類股
1027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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	10.2	168.23	2	168.50	165.00	8.2	2,059	0.40%
2024/06/20	4	175.38	7	174.36	174.50	-3	1,990	-0.15%
2024/06/19	1	166.50	0	0.00	166.00	1	1,907	0.05%
2024/06/18	1	166.50	0	0.00	166.00	1	1,983	0.05%
2024/06/17	1	169.00	3	169.50	169.00	-2	1,990	-0.10%
2024/06/13	0	0.00	4	168.50	169.00	-4	1,966	-0.20%
2024/06/12	0	0.00	1	165.00	165.50	-1	1,938	-0.05%
2024/06/06	1	158.50	0	0.00	159.00	1	1,972	0.05%
2024/06/05	2	160.75	1	161.50	160.50	1	1,971	0.05%
2024/06/04	0	0.00	0.1	165.50	162.00	-0.1	1,992	-0.01%
2024/06/03	3	163.83	0	0.00	164.50	3	2,024	0.15%
2024/05/31	29.1	168.96	25	167.84	163.50	4.1	2,027	0.20%
2024/05/30	2	169.75	6	170.83	171.50	-4	1,962	-0.20%
2024/05/29	29	169.36	33.1	168.97	169.00	-4.1	1,914	-0.21%
2024/05/28	3.2	165.63	9	165.56	165.50	-5.9	1,826	-0.32%
2024/05/27	15	162.37	13	163.12	163.00	2	1,823	0.11%
2024/05/24	0	158.00	4	157.88	159.00	-4	1,922	-0.21%
2024/05/23	17	163.71	11	160.45	159.00	6	2,212	0.27%
2024/05/22	15	166.47	16.3	165.70	166.50	-1.3	2,167	-0.06%
2024/05/21	4.2	160.45	3.1	161.35	161.50	1.1	2,097	0.05%
2024/05/20	4.2	162.19	4	160.63	159.00	0.2	2,114	0.01%
2024/05/17	10.1	160.95	11	160.68	159.50	-0.9	2,114	-0.04%
2024/05/16	43	164.41	42	163.08	157.50	1	2,104	0.05%
2024/05/15	1	152.50	0	0.00	160.00	1	2,109	0.05%
2024/05/09	0	0.00	1	159.50	153.50	-1	2,088	-0.05%
2024/05/07	9	154.67	10.1	154.71	155.00	-1.1	2,089	-0.05%
2024/05/06	8	153.69	7	158.36	153.00	1	2,094	0.05%
2024/05/03	0	0.00	3	159.33	158.00	-3	2,091	-0.14%
2024/04/30	0	0.00	1	157.50	158.50	-1	2,107	-0.05%
2024/04/23	0	0.00	1	148.50	148.50	-1	2,280	-0.04%
2024/04/19	1	147.50	0	0.00	146.00	1	2,330	0.04%
2024/04/16	0	0.00	18	149.39	146.50	-18	2,361	-0.76%
2024/04/15	1.1	154.59	0	0.00	154.50	1.1	2,352	0.05%
2024/04/12	3	159.17	0	0.00	159.50	3	2,336	0.13%
2024/04/11	4	156.88	1	160.00	160.00	3	2,326	0.13%
2024/04/10	1	158.50	3	157.67	158.50	-2	2,317	-0.09%
2024/04/09	4	156.25	2	155.50	155.50	2	2,303	0.09%
2024/04/08	3	155.50	0	0.00	155.00	3	2,304	0.13%
2024/04/02	2	155.50	0	0.00	156.00	2	2,315	0.09%
2024/04/01	0	0.00	2	157.00	156.50	-2	2,337	-0.09%
2024/03/29	2	154.50	1	154.50	155.50	1	2,342	0.04%
2024/03/28	6	157.33	0	0.00	154.00	6	2,339	0.26%
2024/03/27	2	160.00	5	159.50	159.00	-3	2,327	-0.13%
2024/03/25	2.2	163.05	0	0.00	162.00	2.2	2,331	0.09%
2024/03/22	1.1	159.09	1	162.00	159.50	0.1	2,313	0.00%
2024/03/21	16	162.88	16	163.41	161.00	0	2,302	0.00%
2024/03/20	5	154.50	0	0.00	153.00	5	2,251	0.22%
2024/03/15	2	152.25	0	0.00	151.50	2	2,329	0.09%
2024/03/13	1	157.00	0	0.00	156.00	1	2,330	0.04%
2024/03/12	2	158.00	1	158.00	158.00	1	2,309	0.04%
2024/03/11	2	156.75	1	156.50	157.00	1	2,318	0.04%
2024/03/08	0	0.00	3.4	158.69	156.50	-3.4	2,334	-0.15%
2024/03/07	3	161.33	7.4	163.23	160.50	-4.4	2,319	-0.19%
2024/03/06	2	168.00	1	171.00	167.00	1	2,296	0.04%
2024/03/05	2	168.00	0	0.00	170.00	2	2,372	0.08%
2024/03/04	0	170.50	0	0.00	169.00	0	2,502	0.00%
2024/03/01	6	170.75	4	169.88	169.00	2	2,501	0.08%
2024/02/29	0	174.00	0	0.00	171.00	0	2,525	0.00%
2024/02/27	10	176.80	8	175.38	173.50	2	2,556	0.08%
2024/02/26	19.2	178.20	16	178.41	179.50	3.2	2,541	0.13%
2024/02/23	0	0.00	1	161.50	165.00	-1	2,392	-0.04%
2024/02/22	1	169.50	2	167.25	163.00	-1	2,462	-0.04%
2024/02/21	0	0.00	2	165.00	166.50	-2	2,540	-0.08%
2024/02/20	2	166.00	0	0.00	164.50	2	2,553	0.08%
2024/02/19	2	163.75	0	0.00	165.50	2	2,552	0.08%
2024/02/16	1.3	164.89	4	165.13	165.00	-2.7	2,540	-0.11%
2024/02/15	0	0.00	2	160.00	160.00	-2	2,486	-0.08%
2024/02/05	1	155.50	0	0.00	154.50	1	2,512	0.04%
2024/02/01	1	158.00	0	0.00	158.50	1	2,753	0.04%
2024/01/30	0.1	159.50	0	0.00	161.50	0.1	2,884	0.00%
2024/01/29	0	0.00	3.1	158.00	158.50	-3.1	2,877	-0.11%
2024/01/26	0	0.00	1	157.50	157.50	-1	2,882	-0.03%
2024/01/25	1	158.00	0	0.00	156.50	1	2,876	0.03%
2024/01/24	0	0.00	2	158.25	158.00	-2	2,867	-0.07%
2024/01/23	0	0.00	2.2	161.32	163.00	-2.2	2,849	-0.08%
2024/01/22	1.2	156.33	4.7	159.86	161.50	-3.6	2,819	-0.13%
2024/01/19	0	0.00	1	155.00	155.00	-1	2,730	-0.04%
2024/01/18	0.3	151.00	0	0.00	150.50	0.3	2,701	0.01%
2024/01/17	1.4	152.00	5	152.10	151.00	-3.6	2,706	-0.13%
2024/01/16	9	153.78	13.2	152.59	154.50	-4.2	2,692	-0.16%
2024/01/15	1.2	147.58	1	149.00	148.50	0.2	2,654	0.01%
2024/01/12	2.4	149.25	1.4	148.00	148.50	1	2,662	0.04%
2024/01/11	1.6	148.18	0	0.00	148.50	1.6	2,661	0.06%
2024/01/10	2	148.75	0	0.00	148.50	2	2,673	0.08%
2024/01/09	2.2	149.91	1	149.00	149.50	1.2	2,712	0.04%
2024/01/08	0	0.00	0.2	150.45	149.50	-0.2	2,695	-0.01%
2024/01/04	0.1	150.00	6	150.50	150.50	-5.9	2,741	-0.22%
2024/01/03	1.1	151.47	1	151.00	151.00	0.1	2,736	0.00%
2023/12/28	1	154.00	0	0.00	153.50	1	2,720	0.04%
2023/12/27	0	0.00	3	157.50	158.00	-3	2,705	-0.11%
2023/12/26	0.1	153.00	1	153.00	153.00	-1	2,683	-0.04%
2023/12/22	0	0.00	1	150.00	150.50	-1	2,680	-0.04%
2023/12/21	1	149.50	0	0.00	148.50	1	2,675	0.04%
2023/12/20	1	152.00	4	153.00	150.50	-3	2,662	-0.11%
2023/12/19	0	150.50	0.2	150.00	151.00	-0.2	2,651	-0.01%
2023/12/18	1	152.00	0	0.00	152.50	1	2,650	0.04%
2023/12/15	1	156.50	6	153.83	153.50	-5	2,654	-0.19%
2023/12/14	2	159.75	2	158.75	158.50	0	2,635	0.00%
2023/12/13	3	162.83	1	162.00	161.50	2	2,617	0.08%
2023/12/12	3	161.01	1	162.00	162.00	2	2,590	0.08%
2023/12/11	3	159.00	1	159.50	157.50	2	2,560	0.08%
2023/12/08	1	157.00	0	0.00	156.00	1	2,558	0.04%
2023/12/06	0	0.00	7	156.50	157.00	-7	2,585	-0.27%
2023/12/05	0	0.00	4	159.50	160.00	-4	2,587	-0.15%
2023/12/04	0	0.00	10	159.75	160.00	-10	2,576	-0.39%
2023/12/01	0	0.00	5	161.00	161.00	-5	2,568	-0.19%
2023/11/30	7	166.14	8	161.50	161.50	-1	2,570	-0.04%
2023/11/29	38	166.45	48	165.43	170.00	-10	2,494	-0.40%
2023/11/28	3	159.33	3	159.83	159.50	0	2,373	0.00%
2023/11/27	9	160.06	1	159.00	160.00	8	2,361	0.34%
2023/11/24	4	163.62	10	163.50	162.50	-6	2,330	-0.26%
2023/11/23	3	162.18	15.1	164.80	163.50	-12	2,295	-0.52%
2023/11/22	9	160.94	6	160.58	162.50	3	2,258	0.13%
2023/11/21	11	150.68	10.1	152.45	152.50	0.9	2,134	0.04%
2023/11/20	8.1	149.96	12.1	149.47	148.00	-4	2,060	-0.19%
2023/11/17	13	142.50	5.1	142.68	143.50	7.9	1,900	0.42%
2023/11/16	8	140.44	4	140.13	140.00	4	1,851	0.22%
2023/11/15	1.1	139.80	1	139.50	137.50	0.1	1,809	0.01%
2023/11/14	3	139.67	4	139.88	140.50	-1	1,775	-0.06%
2023/11/13	4	139.50	1	137.00	138.00	3	1,744	0.17%
2023/11/10	1	139.50	3	138.67	139.00	-2	1,696	-0.12%
2023/11/09	17.1	139.93	12	138.83	139.00	5.1	1,655	0.31%
2023/11/08	15	135.80	1	138.00	138.00	14	1,450	0.96%
2023/11/06	1	126.50	0	0.00	127.00	1	1,329	0.08%
2023/10/31	2	131.00	0	0.00	128.50	2	1,339	0.15%
2023/10/30	0	0.00	1	132.00	131.50	-1	1,352	-0.07%
2023/10/26	0	0.00	2	128.00	128.00	-2	1,379	-0.14%
2023/10/20	0	0.00	2	133.25	134.50	-2	1,741	-0.11%
2023/10/19	3	132.67	1	131.00	132.50	2	1,770	0.11%
2023/10/18	0	0.00	1	133.00	133.00	-1	1,775	-0.06%
2023/10/17	2	130.00	0	0.00	130.00	2	1,798	0.11%
2023/10/13	1	128.50	5.1	127.90	129.00	-4.1	1,794	-0.23%
2023/10/12	0	0.00	1	128.00	127.50	-1	1,816	-0.06%
2023/10/11	0.1	121.50	0	0.00	120.00	0.1	1,795	0.01%
2023/10/03	0	0.00	2	123.00	123.50	-2	1,801	-0.11%
2023/09/26	1	121.50	0	0.00	121.00	1	1,796	0.06%
2023/09/25	2	122.00	0	0.00	123.00	2	1,797	0.11%
2023/09/22	1	122.00	2	120.25	122.00	-1	1,795	-0.06%
2023/09/20	0	0.00	0.1	125.00	124.00	-0.1	1,784	-0.01%
2023/09/19	1.1	127.45	0.1	125.00	125.00	1	1,774	0.06%
2023/09/18	0.1	130.00	0.2	130.03	129.50	-0.1	1,756	-0.01%
2023/09/15	0	0.00	2	130.75	132.00	-2	1,741	-0.11%
2023/09/14	0	0.00	8	129.00	130.50	-8	1,728	-0.46%
2023/09/13	2	130.00	1	130.00	128.00	1	1,710	0.06%
2023/09/12	3.2	128.00	0	0.00	129.50	3.2	1,703	0.19%
2023/09/11	3	127.67	0	0.00	129.00	3	1,668	0.18%
2023/09/08	5	128.00	0	0.00	127.00	5	1,646	0.30%
2023/09/07	1	127.50	4	127.50	127.50	-3	1,622	-0.18%
2023/09/06	0	0.00	2	125.75	125.50	-2	1,605	-0.12%
2023/09/05	1	128.00	4	127.50	126.50	-3	1,591	-0.19%
2023/09/01	1	130.00	1	125.00	125.50	0	1,544	0.00%
2023/08/29	2	124.50	1	123.50	124.00	1	1,461	0.07%
2023/08/28	4	123.25	4	123.50	125.50	0	1,423	0.00%
2023/08/24	2	117.75	0	0.00	120.00	2	1,296	0.15%
2023/08/18	2	113.25	12	113.50	113.50	-10	1,256	-0.80%
2023/08/14	3	108.67	0.2	109.00	109.00	2.8	1,245	0.22%
2023/08/11	2	111.00	3	112.00	110.50	-1	1,237	-0.08%
2023/08/04	0	0.00	2	114.50	114.50	-2	1,212	-0.17%
2023/07/31	2	115.50	0	0.00	115.50	2	1,165	0.17%
2023/07/28	2	116.75	0	0.00	119.00	2	1,134	0.18%
2023/07/27	3	117.00	0	0.00	117.00	3	1,096	0.27%
2023/07/26	3.1	118.44	1.2	125.03	117.00	1.9	1,062	0.18%
2023/07/25	6.2	133.66	6	136.51	125.50	0.2	953	0.02%
2023/07/24	2	125.00	4	122.51	129.00	-2	701	-0.29%
2023/07/21	4	116.50	2	117.25	117.50	2	645	0.31%
2023/07/20	2	118.25	2	118.25	118.00	0	622	0.00%
2023/07/14	10	112.50	2	112.25	113.00	8	468	1.71%
2023/07/13	0	0.00	2	109.50	109.00	-2	452	-0.44%
2023/07/07	2	109.25	2	110.25	110.00	0	465	0.00%
2023/07/05	1	109.50	1	110.00	109.50	0	459	0.00%
2023/07/04	0	109.50	0	0.00	109.50	0	460	0.00%
2023/06/30	1	108.50	2	109.00	109.50	-1	462	-0.22%
2023/06/28	1	108.50	0	0.00	108.50	1	466	0.21%
2023/06/26	1	109.50	2	110.00	110.00	-1	466	-0.21%
2023/06/19	2	113.50	0	0.00	113.50	2	472	0.42%
2023/06/16	1	115.50	0	0.00	114.50	1	469	0.21%
2023/06/13	0.2	112.00	0	0.00	112.00	0.2	468	0.03%
2023/06/12	0	111.50	0	0.00	111.50	0	469	0.01%
2023/06/08	0	0.00	2	111.51	111.00	-2	475	-0.42%
2023/05/31	3	111.67	1	111.50	110.00	2	513	0.39%
2023/05/30	0	0.00	0.1	111.00	111.50	-0.1	512	-0.01%
2023/05/23	0.1	109.50	0	0.00	109.00	0.1	518	0.01%
2023/05/05	1	102.50	0	0.00	103.50	1	540	0.19%
2023/05/04	1	102.50	1	103.00	102.50	0	605	0.00%
2023/04/28	1	102.50	2	103.00	103.50	-1	654	-0.15%
2023/04/25	1	102.50	0	0.00	101.50	1	648	0.15%
2023/04/21	0	0.00	6	105.50	105.50	-6	641	-0.94%
2023/04/20	2	107.00	0	0.00	106.50	2	635	0.31%
2023/04/19	1	109.00	1	109.00	108.50	0	633	0.00%
2023/04/18	0	0.00	0	110.50	109.00	0	632	0.00%
2023/04/17	6	110.17	0	0.00	110.50	6	634	0.94%
2023/04/12	1	112.50	1	111.50	111.50	0	627	0.00%
2023/03/30	1	106.50	0	0.00	107.00	1	607	0.16%
2023/03/28	3	106.00	2	107.50	106.00	1	614	0.16%
2023/03/24	0	109.50	0	0.00	110.00	0	621	0.00%
2023/03/17	1	105.50	2	106.50	104.50	-1	612	-0.16%
2023/03/16	4	106.25	0	0.00	105.00	4	609	0.66%
2023/03/15	3	107.00	4	110.00	107.00	-1	616	-0.16%
2023/03/14	5	109.00	5	108.00	109.00	0	622	0.00%
2023/03/13	5	108.00	5	110.00	108.00	0	647	0.00%
2023/03/10	1	110.50	0	0.00	111.00	1	642	0.16%
2023/03/09	3	115.00	3	117.00	115.00	0	645	0.00%
2023/03/08	0	0.00	1	117.00	116.50	-1	629	-0.16%
2023/03/06	5	110.50	5	111.50	110.50	0	591	0.00%
2023/03/03	5	110.50	5	109.00	110.50	0	593	0.00%
2023/03/02	6	108.42	6	109.33	108.50	0	598	0.00%
2023/03/01	5	110.00	5	110.00	110.00	0	598	0.00%
2023/02/24	5	111.00	5	110.00	111.00	0	595	0.00%
2023/02/23	5	110.00	5	109.50	110.00	0	594	0.00%
2023/02/22	5	109.50	5	108.50	109.50	0	592	0.00%
2023/02/21	1	110.00	1	113.00	110.50	0	590	0.00%
2023/02/20	1	111.50	0	0.00	111.50	1	588	0.17%
2023/02/14	4	110.00	4	108.00	110.00	0	580	0.00%
2023/02/13	5	108.00	5	107.50	108.00	0	585	0.00%
2023/02/10	5	107.80	4	109.50	107.50	1	584	0.17%
2023/02/09	3	110.00	3	111.50	110.00	0	578	0.00%
2023/02/08	3	111.50	3	110.50	111.50	0	576	0.00%
2023/02/07	3	110.50	3	109.50	110.50	0	564	0.00%
2023/02/06	0	0.00	1	109.00	110.50	-1	560	-0.18%
2023/02/02	3	112.00	4	111.63	111.50	-1	529	-0.19%
2023/02/01	2	106.50	4	108.25	109.50	-2	464	-0.43%
2023/01/31	0	0.00	4	100.50	99.60	-4	424	-0.94%
2023/01/13	1	98.00	0	0.00	98.50	1	416	0.24%
2023/01/05	0	0.00	1	100.00	99.10	-1	422	-0.24%
2023/01/03	0	0.00	3	98.27	97.50	-3	416	-0.72%
2022/12/26	1	94.90	0	0.00	95.10	1	413	0.24%
2022/12/22	1	96.40	0	0.00	95.90	1	424	0.24%
2022/12/09	1	95.90	0	0.00	95.60	1	406	0.25%
2022/12/06	0	0.00	5	101.50	99.70	-5	396	-1.26%
2022/12/05	7	102.21	6	103.75	100.50	1	388	0.26%
2022/11/25	1	93.00	0	0.00	93.00	1	374	0.27%
2022/11/24	0	0.00	13	94.95	95.70	-13	375	-3.46%
2022/11/23	0	0.00	10	93.55	93.80	-10	364	-2.74%
2022/11/15	1	90.70	0	0.00	91.50	1	353	0.28%
2022/11/11	1	88.50	0	0.00	88.70	1	356	0.28%
2022/11/10	0	0.00	2	87.50	87.70	-2	354	-0.56%
2022/10/11	1	84.10	0	0.00	84.30	1	455	0.22%
2022/10/03	0	0.00	0.4	86.20	86.20	-0.4	496	-0.08%
2022/09/29	0	0.00	1	85.50	86.10	-1	507	-0.20%
2022/09/07	1	88.50	0	0.00	89.90	1	576	0.17%
2022/08/29	1	89.80	0	0.00	90.70	1	561	0.18%
2022/08/24	1	92.20	0	0.00	92.00	1	573	0.17%
2022/08/22	1	93.80	0	0.00	93.20	1	573	0.17%
2022/08/19	0	0.00	5	96.00	96.00	-5	570	-0.88%
2022/08/16	1	94.50	1	93.50	93.30	0	555	0.00%
2022/08/15	1	94.00	0	0.00	94.00	1	551	0.18%
2022/08/08	0	0.00	1	90.90	91.10	-1	524	-0.19%
2022/08/01	0	0.00	1	92.70	92.70	-1	523	-0.19%
2022/07/27	1	89.80	0	0.00	89.80	1	520	0.19%
2022/07/25	1	90.90	0	0.00	92.40	1	520	0.19%
2022/07/19	5.1	87.20	0	0.00	87.10	5.1	533	0.96%
2022/07/18	0	0.00	5	87.70	87.00	-5	542	-0.92%
2022/07/15	0	0.00	1	94.00	94.50	-1	522	-0.19%
2022/07/11	0	93.70	0	0.00	93.60	0	502	0.00%
2022/06/28	1	100.50	1	101.00	101.00	0	519	0.00%
2022/06/27	1	105.00	0	0.00	104.50	1	516	0.19%
2022/06/17	0	104.50	0	0.00	104.50	0	490	0.00%
2022/06/09	1	116.50	1	117.50	116.50	0	489	0.00%
2022/06/01	0	0.00	2	120.01	121.00	-2	513	-0.39%
2022/05/26	0	0.00	1	110.00	110.00	-1	520	-0.19%
2022/05/20	1	112.50	1	113.00	112.50	0	542	0.00%
2022/05/04	0	0.00	3	117.83	118.00	-3	567	-0.53%
2022/05/03	1	115.50	0	0.00	114.50	1	565	0.18%
2022/04/28	2	116.00	0	0.00	116.00	2	569	0.35%
2022/04/27	0	113.50	0	0.00	114.00	0	571	0.00%
2022/04/26	1	117.00	0	0.00	117.50	1	566	0.18%
2022/04/25	0	120.00	0	0.00	116.50	0	577	0.00%
2022/04/11	2	132.50	0	0.00	133.00	2	600	0.33%
2022/04/08	0.1	134.45	0	0.00	134.00	0.1	610	0.02%
2022/04/06	0.2	139.73	0	0.00	139.50	0.2	605	0.02%
2022/04/01	0.2	144.50	0	145.00	143.50	0.2	605	0.03%
2022/03/31	1	140.50	1	141.00	140.50	0	578	0.00%
2022/03/29	2	140.50	0	0.00	139.50	2	581	0.34%
2022/03/28	0.1	139.50	0	0.00	139.50	0.1	588	0.02%
2022/03/24	0	142.00	0	0.00	142.00	0	589	0.00%
2022/03/23	0.1	141.00	0	0.00	141.00	0.1	595	0.02%
2022/03/14	0	0.00	1	137.50	137.50	-1	616	-0.16%
2022/03/08	1	135.00	0	0.00	134.00	1	639	0.16%
2022/03/07	0	138.00	0	0.00	138.00	0	633	0.00%
2022/03/04	0	0.00	5	141.00	141.00	-5	629	-0.79%
2022/02/24	0.1	136.50	0	0.00	136.50	0.1	637	0.02%
2022/02/17	0	0.00	1	140.00	139.50	-1	701	-0.14%
2022/02/16	0	0.00	1	140.50	139.50	-1	715	-0.14%
2022/02/15	1	141.00	1	141.00	141.00	0	704	0.00%
2022/02/09	0	0.00	2	143.00	145.00	-2	828	-0.24%
2022/01/20	6	143.00	0	0.00	143.00	6	973	0.62%
2022/01/18	1	143.50	0	0.00	143.50	1	1,003	0.10%
2022/01/07	2	146.50	0	0.00	146.00	2	1,030	0.19%
2022/01/03	1	152.50	0	0.00	153.00	1	1,028	0.10%
2021/12/28	0	0.00	3	149.00	150.00	-3	1,028	-0.29%
2021/12/27	0	0.00	1	148.00	148.00	-1	1,048	-0.10%
2021/12/21	0	0.00	1	148.00	148.00	-1	1,089	-0.09%
2021/12/17	2	146.50	0	0.00	146.00	2	1,104	0.18%
2021/12/16	0	0.00	1	147.50	149.50	-1	1,101	-0.09%
2021/12/15	1	146.00	2	146.75	146.00	-1	1,096	-0.09%
2021/12/14	3	146.67	0	0.00	145.50	3	1,102	0.27%
2021/12/13	1	148.00	0	0.00	148.00	1	1,097	0.09%
2021/12/08	1	150.50	1	150.00	150.50	0	1,103	0.00%
2021/12/06	1	154.50	0	0.00	154.00	1	1,096	0.09%
2021/12/02	1	154.00	0	0.00	152.00	1	1,117	0.09%
2021/11/30	2	152.50	4	153.50	153.50	-2	1,131	-0.18%
2021/11/29	4.1	152.04	4	153.00	152.00	0.1	1,160	0.01%
2021/11/26	3	151.83	1	155.00	151.50	2	1,175	0.17%
2021/11/24	1	155.00	1	156.00	155.50	0	1,269	0.00%
2021/11/22	0	0.00	3	159.83	159.50	-3	1,292	-0.23%
2021/11/19	0	0.00	1	157.98	156.50	-1	1,315	-0.08%
2021/11/17	15	154.00	1	155.00	155.00	14	1,341	1.04%
2021/11/16	5	151.50	0	0.00	152.00	5	1,382	0.36%
2021/11/15	0.2	153.50	0	0.00	153.50	0.2	1,419	0.01%
2021/11/12	0.1	148.50	0	0.00	149.00	0.1	1,433	0.01%
2021/11/10	4	147.75	3	148.00	148.00	1	1,487	0.07%
2021/11/09	3	149.50	5	150.00	150.50	-2	1,504	-0.13%
2021/11/08	0	0.00	1	160.50	160.50	-1	1,491	-0.07%
2021/11/05	3	161.50	6	164.25	160.50	-3	1,668	-0.18%
2021/11/04	0	0.00	1	160.50	161.50	-1	1,679	-0.06%
2021/11/02	3	157.17	0	0.00	154.50	3	1,782	0.17%
2021/11/01	0	0.00	2	160.75	161.50	-2	1,803	-0.11%
2021/10/29	0	0.00	3	159.01	157.50	-3	1,909	-0.16%
2021/10/27	1	156.50	0	0.00	158.50	1	1,968	0.05%
2021/10/26	0	0.00	0	158.00	155.00	0	2,022	0.00%
2021/10/25	2	154.25	1	157.50	154.00	1	2,071	0.05%
2021/10/22	0	0.00	1	153.50	156.50	-1	2,209	-0.05%
2021/10/21	3	151.33	0	0.00	149.50	3	2,374	0.13%
2021/10/19	0	0.00	0	150.50	150.00	0	2,739	0.00%
2021/10/15	0	0.00	1	147.00	146.50	-1	2,979	-0.03%
2021/10/14	0.1	143.00	0	0.00	142.00	0.1	3,038	0.00%
2021/10/12	1	146.00	0	0.00	145.00	1	3,113	0.03%
2021/10/08	0	0.00	1	150.00	148.50	-1	3,263	-0.03%
2021/10/07	1	148.00	1.2	150.00	150.00	-0.2	3,458	-0.01%
2021/10/06	1	147.00	0	0.00	146.50	1	3,757	0.03%
2021/10/04	0	145.00	0	0.00	144.00	0	3,842	0.00%
2021/09/30	0.1	154.64	0	0.00	155.00	0.1	3,996	0.00%
2021/09/29	0.1	153.30	0	0.00	153.50	0.1	4,086	0.00%
2021/09/28	2	161.50	0	0.00	158.00	2	4,254	0.05%
2021/09/27	1	161.00	1	161.50	161.00	0	4,318	0.00%
2021/09/24	2	160.50	2.1	158.79	160.50	-0.1	4,411	0.00%
2021/09/23	0	0.00	1	157.50	157.00	-1	4,435	-0.02%
2021/09/22	1	154.00	0	0.00	154.00	1	4,459	0.02%
2021/09/17	1	156.00	0	0.00	157.50	1	4,503	0.02%
2021/09/15	0.1	155.00	1	154.00	152.50	-1	4,518	-0.02%
2021/09/13	1.1	158.00	0	0.00	157.00	1.1	4,549	0.02%
2021/09/10	5	157.00	1	159.00	158.00	4	4,568	0.09%
2021/09/08	1	157.00	0	0.00	153.50	1	4,634	0.02%
2021/09/07	0.1	156.00	0	0.00	156.50	0.1	4,637	0.00%
2021/09/06	2.1	160.52	0	0.00	159.50	2.1	4,643	0.05%
2021/09/02	0.1	166.50	0	0.00	163.50	0.1	4,742	0.00%
2021/09/01	0	0.00	1	164.50	165.50	-1	4,761	-0.02%
2021/08/31	0.1	161.00	0	0.00	161.50	0.1	4,756	0.00%
2021/08/30	4.1	163.74	1	165.00	162.50	3.1	4,839	0.06%
2021/08/25	1.1	161.82	0	0.00	162.00	1.1	4,789	0.02%
2021/08/24	0.1	155.00	0	0.00	155.00	0.1	4,776	0.00%
2021/08/23	0	0.00	1	156.50	157.00	-1	4,773	-0.02%
2021/08/20	0.1	153.00	1	151.00	150.00	-0.9	4,761	-0.02%
2021/08/19	2.2	156.43	0	0.00	153.00	2.2	4,725	0.05%
2021/08/17	0	0.00	1	157.50	157.50	-1	4,704	-0.02%
2021/08/16	2	160.75	1	158.50	161.50	1	4,685	0.02%
2021/08/13	0.1	162.00	1	166.00	160.50	-0.9	4,662	-0.02%
2021/08/12	5	163.40	5	162.50	163.50	0	4,634	0.00%
2021/08/11	1.4	168.54	2	169.00	166.00	-0.6	4,601	-0.01%
2021/08/10	1.2	182.46	0	0.00	181.50	1.2	4,460	0.03%
2021/08/09	0.1	183.17	2	183.75	181.00	-1.9	4,497	-0.04%
2021/08/06	3	187.51	0	0.00	187.50	3	4,465	0.07%
2021/08/05	1	189.00	0	0.00	192.50	1	4,457	0.02%
2021/08/04	2	196.00	7	190.00	190.00	-5	4,490	-0.11%
2021/08/03	2	196.00	2	197.00	196.50	0	4,435	0.00%
2021/08/02	0	0.00	3	196.00	197.00	-3	4,441	-0.07%
2021/07/30	4	197.75	5	199.30	194.50	-1	4,416	-0.02%
2021/07/29	1	199.50	1	200.00	202.50	0	4,376	0.00%
2021/07/28	2	197.50	2	199.50	197.50	0	4,335	0.00%
2021/07/27	14	215.21	14	211.82	209.00	0	4,246	0.00%
2021/07/26	12	211.58	6.1	213.28	215.50	5.9	4,134	0.14%
2021/07/23	0	0.00	0	203.50	199.50	0	3,922	0.00%
2021/07/22	4	202.50	10	203.65	205.50	-6	3,932	-0.15%
2021/07/21	6	195.75	3	195.83	193.50	3	3,849	0.08%
2021/07/20	2	194.25	0	0.00	194.00	2	3,806	0.05%
2021/07/19	0.1	194.00	1	193.00	193.50	-0.9	3,792	-0.02%
2021/07/16	1	195.50	5	195.00	195.00	-4	3,819	-0.10%
2021/07/15	4.1	194.77	0	0.00	196.50	4.1	3,807	0.11%
2021/07/14	2	207.75	5.2	209.10	208.50	-3.1	3,696	-0.08%
2021/07/13	7	218.36	8	215.19	212.50	-1	3,530	-0.03%
2021/07/12	8.1	204.20	1.3	203.85	205.00	6.8	3,272	0.21%
2021/07/09	3.3	202.85	2	201.50	200.50	1.3	3,256	0.04%
2021/07/08	8	205.63	8	205.00	202.00	0	3,291	0.00%
2021/07/07	5	200.50	7	202.21	200.50	-2	3,279	-0.06%
2021/07/06	5	208.10	1	210.00	207.00	4	3,331	0.12%
2021/07/05	12	205.50	14	204.11	209.50	-2	3,431	-0.06%
2021/07/02	4	200.38	5	200.60	200.50	-1	3,435	-0.03%
2021/07/01	1	198.50	3	200.66	201.50	-2	3,445	-0.06%
2021/06/30	0	0.00	2	196.50	196.50	-2	3,485	-0.06%
2021/06/29	4	195.00	1	195.00	194.00	3	3,554	0.08%
2021/06/28	0	0.00	1	195.50	195.00	-1	3,885	-0.03%
2021/06/25	0	0.00	1	194.00	192.50	-1	3,921	-0.03%
2021/06/24	4	193.38	2	192.50	192.50	2	4,110	0.05%
2021/06/23	0	0.00	8	192.44	194.50	-8	4,173	-0.19%
2021/06/22	3	193.00	2.2	191.05	191.00	0.8	4,155	0.02%
2021/06/18	2	195.25	1	198.00	195.00	1	4,129	0.02%
2021/06/17	0	0.00	25	197.98	197.50	-25	4,103	-0.61%
2021/06/15	1	195.00	2	193.25	195.00	-1	4,060	-0.02%
2021/06/11	13	195.73	36	199.64	194.00	-23	4,060	-0.57%
2021/06/10	4	195.25	4	195.63	195.50	0	4,016	0.00%
2021/06/09	10	193.30	2	193.75	193.00	8	3,989	0.20%
2021/06/08	2	191.50	2	191.00	191.00	0	3,949	0.00%
2021/06/07	26	190.96	15	191.77	190.50	11	3,946	0.28%
2021/06/04	1	189.00	2	187.25	188.50	-1	3,849	-0.03%
2021/06/03	0	0.00	2	187.25	187.00	-2	3,849	-0.05%
2021/06/02	2	188.25	1	185.50	184.50	1	3,848	0.03%
2021/06/01	1	187.50	2	187.00	187.00	-1	3,837	-0.03%
2021/05/31	1	184.00	4	183.75	184.00	-3	3,829	-0.08%
2021/05/28	1	183.00	1	183.50	183.00	0	3,836	0.00%
2021/05/27	2	182.00	1	179.00	182.00	1	3,834	0.03%
2021/05/26	1	180.00	1	179.00	180.00	0	3,833	0.00%
2021/05/25	3	178.00	0	0.00	179.00	3	3,830	0.08%
2021/05/18	0.1	170.00	2	172.00	172.00	-1.9	3,853	-0.05%
2021/05/17	0	0.00	6	166.17	159.00	-6	3,877	-0.15%
2021/05/12	1	168.00	0	0.00	171.00	1	3,866	0.03%
2021/05/11	3.2	176.34	2	176.00	175.00	1.2	3,794	0.03%
2021/05/07	1	184.00	1	190.00	190.00	0	3,760	0.00%
2021/05/06	3	181.83	15	183.50	183.00	-12	3,782	-0.32%
2021/05/05	7	185.43	5	185.50	181.00	2	3,847	0.05%
2021/05/04	10.3	184.36	6	189.50	185.50	4.3	3,883	0.11%
2021/05/03	3	188.17	1	193.50	187.50	2	3,847	0.05%
2021/04/29	5	199.00	3	200.00	196.50	2	3,820	0.05%
2021/04/28	4	203.00	16	204.19	203.50	-12	3,785	-0.32%
2021/04/27	5	196.90	70	200.81	200.50	-65	3,749	-1.73%
2021/04/26	1	197.50	3	196.67	197.50	-2	3,724	-0.05%
2021/04/23	0	0.00	5	196.60	196.00	-5	3,751	-0.13%
2021/04/22	1.5	190.00	2	189.00	189.00	-0.5	4,020	-0.01%
2021/04/21	14	196.18	25	197.84	196.50	-11	4,101	-0.27%
2021/04/20	13	197.12	2	198.00	197.50	11	4,091	0.27%
2021/04/19	1	198.50	2	196.50	197.00	-1	4,102	-0.02%
2021/04/16	3	195.50	10	195.10	196.00	-7	4,119	-0.17%
2021/04/15	12	192.00	3	190.83	193.00	9	4,100	0.22%
2021/04/14	7	187.21	1	190.00	189.50	6	4,104	0.15%
2021/04/13	7	192.50	4	196.38	190.50	3	4,085	0.07%
2021/04/12	38	203.95	17	206.62	197.00	21	4,058	0.52%
2021/04/09	29	206.81	2	206.00	203.00	27	3,959	0.68%
2021/04/08	22	208.00	16	207.94	206.50	6	3,835	0.16%
2021/04/07	14	200.21	15	202.03	203.00	-1	3,670	-0.03%
2021/04/06	6	204.67	9	202.94	198.00	-3	3,618	-0.08%
2021/04/01	5.3	203.69	5	204.30	203.00	0.3	3,501	0.01%
2021/03/31	25	203.76	57	203.05	204.50	-32	3,413	-0.94%
2021/03/30	7	195.21	5	196.50	194.50	2	3,070	0.07%
2021/03/29	50	194.31	29	195.14	193.00	21	3,008	0.70%
2021/03/26	8	183.56	7	185.21	189.50	1	2,844	0.04%
2021/03/25	0	0.00	1	181.50	181.50	-1	2,814	-0.04%
2021/03/24	1	178.50	0	0.00	178.00	1	2,834	0.04%
2021/03/23	1	179.00	3	180.17	179.00	-2	2,869	-0.07%
2021/03/22	2	179.00	1	178.00	180.00	1	2,893	0.03%
2021/03/19	1	180.00	0	0.00	179.00	1	2,933	0.03%
2021/03/17	1	182.50	1	184.50	182.50	0	2,997	0.00%
2021/03/16	0.2	183.50	0	0.00	184.50	0.2	3,079	0.01%
2021/03/12	12	179.04	0	0.00	179.00	12	3,175	0.38%
2021/03/09	0	0.00	3	174.00	173.50	-3	3,637	-0.08%
2021/03/05	0	0.00	3	178.50	178.00	-3	3,776	-0.08%
2021/03/03	1	180.00	1	180.50	180.00	0	3,917	0.00%
2021/03/02	1	183.00	0	0.00	180.50	1	4,035	0.02%
2021/02/26	0	0.00	12	182.75	183.00	-12	4,054	-0.30%
2021/02/25	0	0.00	2	182.00	181.50	-2	4,078	-0.05%
2021/02/24	1	184.00	2	181.50	181.50	-1	4,120	-0.02%
2021/02/23	6	184.00	0	0.00	184.00	6	4,156	0.14%
2021/02/22	2	184.00	9	185.17	186.00	-7	4,219	-0.17%
2021/02/19	3	181.83	0	0.00	183.00	3	4,377	0.07%
2021/02/18	4	182.00	4	184.00	183.50	0	4,412	0.00%
2021/02/17	2	183.25	0	0.00	181.00	2	4,540	0.04%
2021/02/05	7.1	184.05	12	190.00	183.00	-4.9	4,559	-0.11%
2021/02/04	0	0.00	4	192.38	191.00	-4	4,558	-0.09%
2021/02/03	12.1	189.59	10	189.40	192.50	2.1	4,673	0.04%
2021/02/02	1	188.50	1	187.50	187.50	0	4,894	0.00%
2021/02/01	2	185.00	0	0.00	185.00	2	5,281	0.04%
2021/01/29	1	193.50	6	192.58	186.50	-5	5,550	-0.09%
2021/01/28	5	193.00	1	194.00	190.50	4	5,547	0.07%
2021/01/27	2	195.00	12	196.83	195.50	-10	5,554	-0.18%
2021/01/26	10	191.00	0	0.00	191.50	10	5,478	0.18%
2021/01/25	0.1	191.00	2	191.00	191.50	-2	5,431	-0.04%
2021/01/22	1	190.00	1	191.00	191.50	0	5,414	0.00%
2021/01/21	4	188.00	2.3	188.61	186.50	1.8	5,382	0.03%
2021/01/20	4.3	190.47	2	192.25	188.50	2.3	5,348	0.04%
2021/01/19	18	195.39	2	196.25	195.50	16	5,296	0.30%
2021/01/18	6	194.50	8.2	193.26	196.50	-2.2	5,247	-0.04%
2021/01/15	43.2	201.07	7.2	196.89	193.50	36	5,192	0.69%
2021/01/14	6	195.92	13	198.73	200.50	-7	4,878	-0.14%
2021/01/13	2	191.50	0	0.00	192.50	2	4,755	0.04%
2021/01/12	8	190.50	2	189.50	188.50	6	4,737	0.13%
2021/01/11	2	192.75	3	192.33	193.50	-1	4,711	-0.02%
2021/01/07	3	190.50	0	0.00	189.00	3	4,682	0.06%
2021/01/06	3.1	194.92	6	192.50	189.00	-2.9	4,662	-0.06%
2021/01/05	9	195.94	6	195.50	195.50	3	4,630	0.06%
2021/01/04	8	194.06	1.1	194.64	196.50	6.9	4,603	0.15%
2020/12/31	18	190.94	16	192.03	192.00	2	4,568	0.04%
2020/12/30	1	187.50	2	189.00	188.00	-1	4,524	-0.02%
2020/12/29	1	187.50	1	190.00	187.00	0	4,544	0.00%
2020/12/28	4	188.50	2	188.50	188.50	2	4,589	0.04%
2020/12/24	1	188.50	0	0.00	188.00	1	4,609	0.02%
2020/12/22	6.2	186.68	5.1	186.20	185.50	1.1	4,670	0.02%
2020/12/21	1	185.00	4.2	184.49	185.50	-3.2	4,670	-0.07%
2020/12/18	0.1	189.00	1	189.50	188.50	-0.9	4,658	-0.02%
2020/12/17	5	191.10	1	192.00	191.00	4	4,672	0.09%
2020/12/16	3	192.67	4	193.50	192.00	-1	4,675	-0.02%
2020/12/15	3	193.17	0	0.00	191.50	3	4,676	0.06%
2020/12/14	3	198.67	1	199.00	198.00	2	4,654	0.04%
2020/12/11	3	199.33	3	198.17	197.50	0	4,687	0.00%
2020/12/10	11	204.05	4	204.38	200.50	7	4,673	0.15%
2020/12/09	2	202.25	31	204.08	206.00	-29	4,644	-0.62%
2020/12/08	2	196.75	11	201.64	199.00	-9	4,599	-0.20%
2020/12/07	8	198.81	0	0.00	197.50	8	4,645	0.17%
2020/12/04	30	201.00	2	202.25	200.00	28	4,630	0.60%
2020/12/03	10	212.75	27	206.43	202.50	-17	4,654	-0.37%
2020/12/02	6	202.67	115	204.39	206.00	-109	4,502	-2.42%	大賣/鉅額交易
2020/12/01	0	0.00	2	196.50	197.00	-2	4,396	-0.05%
2020/11/30	47	199.34	0	0.00	197.50	47	4,370	1.08%
2020/11/27	4	198.50	41	202.29	203.00	-37	4,311	-0.86%
2020/11/26	11	200.95	32	200.69	197.50	-21	4,256	-0.49%
2020/11/25	10	195.10	8	194.06	196.00	2	4,144	0.05%
2020/11/24	12	197.29	3	197.67	196.00	9	4,132	0.22%
2020/11/23	4	199.13	3	199.00	199.50	1	4,147	0.02%
2020/11/20	5.1	195.90	5	195.90	197.00	0.1	4,203	0.00%
2020/11/19	4	196.38	4	194.13	194.00	0	4,203	0.00%
2020/11/18	22	202.59	4	202.63	198.50	18	4,179	0.43%
2020/11/17	3.1	200.84	2	200.75	199.50	1.1	4,057	0.03%
2020/11/16	0	0.00	9	204.39	202.50	-9	4,147	-0.22%
2020/11/13	9	194.17	9	195.33	197.00	0	4,055	0.00%
2020/11/12	15	199.17	3	200.00	198.50	12	4,031	0.30%
2020/11/11	5	199.00	5	200.20	199.50	0	3,999	0.00%
2020/11/10	59	200.89	19.4	199.10	196.50	39.6	3,938	1.01%
2020/11/09	34	203.22	50	201.36	207.00	-16	3,756	-0.43%
2020/11/06	30.4	185.20	79	187.72	190.00	-48.6	3,415	-1.42%
2020/11/05	7	180.07	7	181.21	179.50	0	3,234	0.00%
2020/11/04	5	180.80	34	181.41	182.00	-29	3,318	-0.87%
2020/11/02	0	0.00	3	167.67	168.50	-3	3,431	-0.09%
2020/10/30	1	173.50	1	174.50	170.00	0	3,534	0.00%
2020/10/29	2	174.25	1	169.00	174.50	1	3,618	0.03%
2020/10/26	6	174.83	0	0.00	174.00	6	3,833	0.16%
2020/10/21	2	177.25	0	0.00	177.50	2	4,250	0.05%
2020/10/19	3	176.33	1	176.00	176.00	2	4,474	0.04%
2020/10/16	24	178.67	0	0.00	175.50	24	4,547	0.53%
2020/10/15	34	179.15	0	0.00	179.00	34	4,687	0.73%
2020/10/14	53	181.33	1	182.00	181.00	52	4,771	1.09%
2020/10/13	50	180.49	34	183.12	183.50	16	4,859	0.33%
2020/10/12	13	182.92	1	183.00	183.00	12	4,940	0.24%
2020/10/08	0	0.00	3	181.00	181.00	-3	5,042	-0.06%
2020/10/07	5	183.10	9	184.00	183.00	-4	5,215	-0.08%
2020/10/06	7	183.93	8	183.75	184.00	-1	5,460	-0.02%
2020/10/05	4	182.25	4	180.00	182.50	0	5,846	0.00%
2020/09/30	3	178.00	4	175.38	178.00	-1	6,292	-0.02%
2020/09/29	5	174.20	6	173.58	174.00	-1	6,603	-0.02%
2020/09/28	2	173.00	1	173.00	173.00	1	7,163	0.01%
2020/09/25	1	168.00	1	166.00	168.50	0	7,507	0.00%
2020/09/24	1	171.50	0	0.00	171.50	1	7,579	0.01%
2020/09/23	6	175.92	0	0.00	176.00	6	7,699	0.08%
2020/09/22	2	179.00	2	175.50	175.50	0	7,759	0.00%
2020/09/21	2	181.50	1	184.00	181.00	1	7,953	0.01%
2020/09/18	2	181.00	1	182.50	181.00	1	7,951	0.01%
2020/09/17	20	181.25	3	181.00	181.00	17	7,955	0.21%
2020/09/16	2	181.50	0	0.00	181.50	2	7,981	0.03%
2020/09/15	3	183.50	3	181.67	182.00	0	8,017	0.00%
2020/09/14	5	182.40	9	181.39	183.50	-4	8,004	-0.05%
2020/09/11	4	177.00	19	176.95	178.50	-15	7,961	-0.19%
2020/09/10	38	178.89	35	180.71	176.00	3	7,941	0.04%
2020/09/09	1	176.50	7	178.00	179.00	-6	7,880	-0.08%
2020/09/08	9	176.06	0	0.00	175.00	9	7,905	0.11%
2020/09/07	11	180.32	16	179.69	177.50	-5	7,867	-0.06%
2020/09/04	4	171.38	0	0.00	172.50	4	7,730	0.05%
2020/09/03	2	175.00	3	177.33	175.00	-1	7,755	-0.01%
2020/09/02	4	175.50	4	175.25	176.00	0	7,863	0.00%
2020/09/01	1	173.00	0	0.00	174.50	1	7,890	0.01%
2020/08/31	2	172.75	1.1	172.65	172.50	0.9	7,949	0.01%
2020/08/28	0	0.00	2	171.50	175.50	-2	7,972	-0.03%
2020/08/27	3	174.67	1	176.00	173.50	2	8,040	0.02%
2020/08/26	18	179.42	7	178.93	178.00	11	8,069	0.14%
2020/08/25	4	174.38	1	175.00	175.50	3	8,035	0.04%
2020/08/24	5	170.40	2	172.50	171.00	3	8,030	0.04%
2020/08/21	1	170.50	4	168.63	170.50	-3	8,172	-0.04%
2020/08/20	4	164.00	1	164.50	164.50	3	8,358	0.04%
2020/08/19	1	178.00	0	0.00	177.50	1	8,239	0.01%
2020/08/18	1	183.00	0	0.00	182.00	1	8,213	0.01%
2020/08/17	3	187.67	2	192.50	187.50	1	8,219	0.01%
2020/08/14	1	186.00	1	182.50	190.00	0	8,224	0.00%
2020/08/13	7	185.86	2	192.00	185.00	5	8,176	0.06%
2020/08/12	0	0.00	13	185.69	191.00	-13	8,153	-0.16%
2020/08/10	0	0.00	2	203.50	194.50	-2	8,084	-0.02%
2020/08/07	0	0.00	3	208.67	204.50	-3	8,041	-0.04%
2020/08/06	0	0.00	20	211.50	209.00	-20	8,049	-0.25%
2020/08/05	7	207.86	28	206.89	207.50	-21	8,057	-0.26%
2020/08/04	9	202.78	3	207.00	207.50	6	8,098	0.07%
2020/08/03	2	199.00	3	199.33	196.00	-1	8,098	-0.01%
2020/07/31	10	196.35	12	195.13	200.00	-2	8,085	-0.02%
2020/07/30	4	193.25	3	195.50	193.50	1	8,078	0.01%
2020/07/29	7	195.71	7	195.00	191.00	0	8,060	0.00%
2020/07/28	0	0.00	4	198.75	198.00	-4	7,969	-0.05%
2020/07/27	2	206.50	2	205.00	208.00	0	7,873	0.00%
2020/07/24	36	208.15	59	203.78	201.00	-23	7,888	-0.29%
2020/07/23	15	208.07	6	207.58	207.50	9	7,860	0.11%
2020/07/22	12	212.54	3	210.83	214.00	9	7,962	0.11%
2020/07/21	21	211.69	19	210.00	212.00	2	7,963	0.03%
2020/07/20	56	202.12	8	203.94	202.00	48	7,859	0.61%
2020/07/17	2	211.00	4	208.13	207.50	-2	7,866	-0.03%
2020/07/16	4	216.25	4	214.50	210.50	0	7,890	0.00%
2020/07/15	0	0.00	42	216.55	218.00	-42	7,843	-0.54%
2020/07/14	7	219.07	66	215.47	216.50	-59	7,891	-0.75%
2020/07/13	10	230.20	17	235.76	226.50	-7	7,831	-0.09%
2020/07/10	103	224.98	114	228.17	228.00	-11	7,919	-0.14%	大買/大賣/
2020/07/09	54	233.44	38	233.61	223.00	16	7,626	0.21%
2020/07/08	57	216.77	68	211.14	223.00	-11	7,200	-0.15%
2020/07/07	125	203.87	63	203.25	203.00	62	6,943	0.89%	大買/
2020/07/06	39	188.87	48	187.53	193.50	-9	6,487	-0.14%
2020/07/03	30	176.02	20	177.28	176.00	10	6,292	0.16%
2020/07/02	49	172.58	10	173.75	177.00	39	6,363	0.61%
2020/07/01	4	170.75	13	170.58	171.00	-9	6,471	-0.14%
2020/06/30	25	170.76	158	170.54	169.50	-133	6,555	-2.03%	大賣/鉅額交易
2020/06/29	1	163.50	10	165.50	163.00	-9	6,455	-0.14%
2020/06/24	18	163.67	0	0.00	162.00	18	6,563	0.27%
2020/06/23	3	163.33	1	166.00	163.50	2	6,741	0.03%
2020/06/22	6	166.00	8	165.25	165.50	-2	6,907	-0.03%
2020/06/19	10	162.50	2	161.50	160.50	8	7,070	0.11%
2020/06/18	26	162.27	4	160.50	162.50	22	7,224	0.30%
2020/06/17	35	161.26	0	0.00	161.00	35	7,337	0.48%
2020/06/16	36	162.40	10	162.05	162.50	26	7,602	0.34%
2020/06/15	21	160.17	19	159.50	159.00	2	7,849	0.03%
2020/06/12	1	161.50	1	162.50	163.00	0	8,021	0.00%
2020/06/11	0	0.00	1	167.00	164.50	-1	8,269	-0.01%
2020/06/10	0	0.00	1	167.50	168.00	-1	8,405	-0.01%
2020/06/09	23	167.26	21	172.93	167.00	2	8,689	0.02%
2020/06/08	3	170.83	7	170.79	170.00	-4	8,816	-0.05%
2020/06/05	12	169.75	18	170.31	170.00	-6	8,975	-0.07%
2020/06/04	11	168.86	1	168.00	168.50	10	9,089	0.11%
2020/06/03	3	172.33	10	171.85	170.00	-7	9,222	-0.08%
2020/06/02	11	169.86	4	170.38	170.50	7	9,236	0.08%
2020/06/01	23	167.15	1	167.00	167.00	22	9,286	0.24%
2020/05/29	51	163.54	1	164.50	163.50	50	9,401	0.53%
2020/05/28	8	169.31	4	166.75	165.00	4	9,706	0.04%
2020/05/27	5	171.60	7	169.21	172.00	-2	9,732	-0.02%
2020/05/26	1	163.00	2	163.00	162.50	-1	9,646	-0.01%
2020/05/25	11	161.64	10	159.00	163.00	1	9,910	0.01%
2020/05/22	3	165.33	1	167.50	162.50	2	9,976	0.02%
2020/05/21	2	165.00	2	164.00	167.00	0	10,027	0.00%
2020/05/20	1	161.50	1	164.00	161.50	0	10,196	0.00%
2020/05/19	1	163.50	1	164.00	163.50	0	10,423	0.00%
2020/05/18	20	162.25	21	159.21	161.00	-1	10,524	-0.01%
2020/05/15	1	163.00	1	162.00	162.00	0	10,640	0.00%
2020/05/14	2	161.75	1	164.00	160.00	1	10,697	0.01%
2020/05/13	1	165.50	3	165.17	166.00	-2	10,812	-0.02%
2020/05/12	9	166.22	6	165.67	162.50	3	10,887	0.03%
2020/05/11	6	167.58	3	167.00	167.00	3	11,005	0.03%
2020/05/08	4	173.38	0	0.00	173.00	4	11,154	0.04%
2020/05/07	1	176.50	3	175.83	178.00	-2	11,331	-0.02%
2020/05/06	3	176.17	2	176.00	174.00	1	11,760	0.01%
2020/05/05	1	175.50	1	174.50	177.00	0	12,033	0.00%
2020/05/04	2	170.75	0	0.00	171.00	2	12,053	0.02%
2020/04/30	0	0.00	2	177.75	176.50	-2	12,076	-0.02%
2020/04/29	1	177.00	1	179.00	176.50	0	12,135	0.00%
2020/04/28	4	177.13	6	177.17	176.50	-2	12,103	-0.02%
2020/04/27	12	176.21	9	175.78	176.50	3	12,143	0.02%
2020/04/24	6	171.50	7	170.71	170.50	-1	12,006	-0.01%
2020/04/23	2	168.25	2	170.00	168.00	0	11,982	0.00%
2020/04/22	15	167.40	13	168.35	168.50	2	12,040	0.02%
2020/04/21	1	172.00	3	168.83	167.00	-2	12,209	-0.02%
2020/04/20	10	172.50	11	172.00	172.00	-1	12,178	-0.01%
2020/04/17	6	173.42	10	175.15	171.00	-4	12,366	-0.03%
2020/04/16	5	171.70	10	171.55	173.00	-5	12,427	-0.04%
2020/04/15	37	173.32	22	175.11	171.50	15	12,649	0.12%
2020/04/14	6	165.67	145	164.10	167.50	-139	12,389	-1.12%	大賣/鉅額交易
2020/04/13	4	166.88	22	166.86	162.50	-18	12,499	-0.14%
2020/04/10	7	165.86	7	163.50	164.50	0	12,689	0.00%
2020/04/09	31	167.13	36	168.54	161.50	-5	12,681	-0.04%
2020/04/08	34	168.44	31	168.32	165.50	3	12,615	0.02%
2020/04/07	19	167.13	16	166.44	163.50	3	12,484	0.02%
2020/04/06	16	149.75	21	150.86	156.50	-5	12,354	-0.04%
2020/04/01	11	142.86	7	142.71	142.50	4	12,210	0.03%
2020/03/31	2	139.50	2	142.50	140.50	0	12,093	0.00%
2020/03/30	0	0.00	1	132.00	139.00	-1	12,111	-0.01%
2020/03/27	12	145.25	20	142.45	137.50	-8	11,996	-0.07%
2020/03/26	18	141.69	20	140.25	143.50	-2	11,858	-0.02%
2020/03/25	8	138.44	6	138.08	142.00	2	11,724	0.02%
2020/03/24	14	125.57	14	126.25	129.50	0	11,536	0.00%
2020/03/23	15	116.67	14	116.50	118.00	1	11,437	0.01%
2020/03/20	31	124.63	29	125.16	124.00	2	11,386	0.02%
2020/03/19	5	123.90	4	124.13	118.50	1	11,162	0.01%
2020/03/18	14	147.89	11	145.77	131.50	3	11,027	0.03%
2020/03/17	50	148.49	46	148.00	144.50	4	11,023	0.04%
2020/03/16	9	152.06	8	153.00	145.00	1	10,948	0.01%
2020/03/13	13	148.85	36	147.63	159.50	-23	11,028	-0.21%
2020/03/12	4	161.38	7	163.64	156.00	-3	11,073	-0.03%
2020/03/11	3	180.83	0	0.00	173.00	3	10,977	0.03%
2020/03/10	6	183.50	8	183.13	188.50	-2	10,884	-0.02%
2020/03/09	29	194.79	3	182.83	179.00	26	10,720	0.24%
2020/03/06	12	199.17	12	199.67	198.00	0	10,598	0.00%
2020/03/05	26	197.90	30	198.40	198.00	-4	10,541	-0.04%
2020/03/04	6	196.08	3	197.17	196.00	3	10,485	0.03%
2020/03/03	41	206.59	17	201.94	200.50	24	10,335	0.23%
2020/03/02	42	187.89	43	189.70	197.00	-1	10,192	-0.01%
2020/02/27	3	188.33	5	187.70	186.50	-2	10,125	-0.02%
2020/02/26	63	198.75	14	197.14	191.00	49	10,115	0.48%
2020/02/25	39	191.62	41	192.90	194.50	-2	9,915	-0.02%
2020/02/24	13	191.73	2	190.75	192.00	11	9,880	0.11%
2020/02/21	83	192.39	6	190.33	190.50	77	9,949	0.77%
2020/02/20	7	199.00	7	196.93	198.00	0	9,838	0.00%
2020/02/19	10	186.55	13	187.88	192.00	-3	9,718	-0.03%
2020/02/18	14	193.00	12	193.21	187.50	2	10,056	0.02%
2020/02/14	16	192.75	13	190.92	193.50	3	9,866	0.03%
2020/02/13	9	191.44	8	187.88	187.50	1	9,732	0.01%
2020/02/12	13	188.35	12	186.88	190.00	1	9,612	0.01%
2020/02/11	21	181.95	25	180.20	187.50	-4	9,444	-0.04%
2020/02/10	23	178.07	33	177.61	175.00	-10	9,300	-0.11%
2020/02/07	53	176.19	51	177.30	176.50	2	9,054	0.02%
2020/02/06	32	166.11	46	168.01	170.50	-14	8,653	-0.16%
2020/02/05	0	0.00	2	155.00	159.00	-2	8,389	-0.02%
2020/02/04	1	157.50	9	158.33	157.00	-8	8,343	-0.10%
2020/02/03	15	156.50	6	156.42	158.00	9	8,266	0.11%
2020/01/31	12	159.79	5	161.00	161.50	7	8,165	0.09%
2020/01/30	5	161.00	10	159.15	156.50	-5	8,085	-0.06%
2020/01/20	18	167.67	14	168.29	168.50	4	7,950	0.05%
2020/01/17	5	166.50	0	0.00	166.00	5	7,948	0.06%
2020/01/16	10	164.25	10	164.10	163.50	0	7,928	0.00%
2020/01/15	29	168.00	19	168.92	166.50	10	7,850	0.13%
2020/01/14	2	165.00	13	164.31	165.00	-11	7,621	-0.14%
2020/01/13	43	166.36	40	164.94	163.50	3	7,628	0.04%
2020/01/10	18	163.19	11	162.95	163.00	7	7,661	0.09%
2020/01/09	21	158.48	27	159.11	162.00	-6	7,450	-0.08%
2020/01/08	12	152.96	14	151.96	150.00	-2	7,173	-0.03%
2020/01/07	16	154.25	17	153.53	154.50	-1	7,157	-0.01%
2020/01/06	35	153.96	39	154.51	153.00	-4	6,931	-0.06%
2020/01/03	4	151.63	1	148.00	148.00	3	6,669	0.04%
2020/01/02	6	150.67	11	150.95	151.50	-5	6,625	-0.08%
2019/12/31	1	148.00	1	150.00	148.00	0	6,660	0.00%
2019/12/30	3	151.50	1	150.00	150.00	2	6,641	0.03%
2019/12/27	8	149.56	9	151.33	151.50	-1	6,568	-0.02%
2019/12/26	2	148.50	1	149.00	148.00	1	6,466	0.02%
2019/12/25	15	148.33	15	149.77	150.50	0	6,419	0.00%
2019/12/24	6	145.83	7	145.57	145.50	-1	6,309	-0.02%
2019/12/23	3	144.67	3	145.00	145.00	0	6,306	0.00%
2019/12/20	3	143.50	0	0.00	141.50	3	6,265	0.05%
2019/12/19	1	145.00	0	0.00	145.50	1	6,223	0.02%
2019/12/18	1	147.00	0	0.00	146.50	1	6,211	0.02%
2019/12/17	28	152.39	28	150.46	150.00	0	6,195	0.00%
2019/12/16	6	151.75	6	148.42	152.00	0	6,149	0.00%
2019/12/13	6	149.50	8	151.69	149.50	-2	6,192	-0.03%
2019/12/12	15	151.83	11	152.41	153.00	4	6,202	0.06%
2019/12/11	29	149.69	31	149.11	151.00	-2	6,046	-0.03%
2019/12/10	19	144.92	20	144.13	144.00	-1	5,872	-0.02%
2019/12/09	25	141.82	27	142.15	141.50	-2	5,655	-0.04%
2019/12/06	4	137.00	6	135.58	132.00	-2	5,328	-0.04%
2019/12/05	1	133.50	1	134.00	134.00	0	5,285	0.00%
2019/12/03	0	0.00	1	130.00	130.00	-1	5,390	-0.02%
2019/12/02	1	130.50	1	131.50	132.50	0	5,339	0.00%
2019/11/29	2	131.50	0	0.00	130.00	2	5,346	0.04%
2019/11/28	0	0.00	2	134.00	134.50	-2	5,320	-0.04%
2019/11/27	42	137.89	39	136.24	135.50	3	5,299	0.06%
2019/11/26	3	132.50	11	132.41	135.00	-8	5,090	-0.16%
2019/11/25	15	130.73	15	131.13	130.00	0	4,963	0.00%
2019/11/22	7	129.36	7	127.14	131.00	0	4,821	0.00%
2019/11/21	13	126.04	15	124.97	127.50	-2	4,795	-0.04%
2019/11/20	14	129.18	15	129.87	125.50	-1	4,804	-0.02%
2019/11/19	8	132.38	7	131.21	131.00	1	4,652	0.02%
2019/11/18	4	130.75	3	131.33	131.00	1	4,549	0.02%
2019/11/15	26	127.85	27	130.11	133.50	-1	4,441	-0.02%
2019/11/13	1	124.00	0	0.00	123.00	1	4,003	0.02%
2019/11/11	1	119.50	4	119.00	119.00	-3	4,007	-0.07%
2019/11/08	0	0.00	10	117.50	119.00	-10	4,011	-0.25%
2019/11/07	3	123.33	1	121.00	120.50	2	4,052	0.05%
2019/11/06	0	0.00	1	120.00	120.00	-1	4,023	-0.02%
2019/11/05	11	121.45	18	122.00	120.50	-7	4,048	-0.17%
2019/11/01	0	0.00	13	121.50	122.00	-13	3,973	-0.33%
2019/10/30	0	0.00	1	118.50	119.50	-1	4,000	-0.02%
2019/10/29	0	0.00	10	119.50	118.00	-10	4,042	-0.25%
2019/10/25	1	120.00	0	0.00	119.50	1	4,087	0.02%
2019/10/24	10	123.00	1	124.00	123.00	9	4,077	0.22%
2019/10/23	1	122.50	0	0.00	122.00	1	4,108	0.02%
2019/10/22	0	0.00	13	123.00	122.00	-13	4,132	-0.31%
2019/10/21	7	122.21	2	123.50	121.00	5	4,238	0.12%
2019/10/18	15	122.50	5	122.60	122.00	10	4,151	0.24%
2019/10/17	5	117.40	5	118.30	119.00	0	3,883	0.00%
2019/10/16	9	118.33	9	116.78	117.00	0	3,888	0.00%
2019/10/15	2	115.75	4	117.50	118.00	-2	3,852	-0.05%
2019/10/08	1	114.50	5	115.00	115.00	-4	3,915	-0.10%
2019/10/07	22	117.14	18	117.67	116.00	4	3,964	0.10%
2019/10/03	0	0.00	2	114.00	114.50	-2	3,962	-0.05%
2019/10/01	4	112.50	1	112.00	112.50	3	4,065	0.07%
2019/09/26	0	0.00	3	114.00	114.00	-3	4,122	-0.07%
2019/09/25	17	114.50	17	115.00	114.50	0	4,143	0.00%
2019/09/24	1	117.50	0	0.00	116.50	1	4,210	0.02%
2019/09/23	0	0.00	1	119.00	118.00	-1	4,205	-0.02%
2019/09/20	7	118.36	4	118.63	117.50	3	4,191	0.07%
2019/09/19	4	117.88	6	118.00	117.50	-2	4,148	-0.05%
2019/09/18	5	119.70	24	118.25	118.00	-19	4,134	-0.46%
2019/09/17	7	117.79	1	117.00	119.00	6	4,116	0.15%
2019/09/09	0	0.00	1	114.00	115.00	-1	4,171	-0.02%
2019/09/06	1	115.50	2	112.50	112.00	-1	4,085	-0.02%
2019/09/05	1	109.00	0	0.00	108.50	1	3,924	0.03%
2019/09/04	2	110.00	1	109.50	110.00	1	4,030	0.02%
2019/09/03	1	110.00	0	0.00	108.50	1	4,098	0.02%
2019/09/02	2	110.00	9	109.89	110.50	-7	4,260	-0.16%
2019/08/30	0	0.00	1	109.00	107.50	-1	4,376	-0.02%
2019/08/28	1	107.50	0	0.00	106.00	1	5,043	0.02%
2019/08/27	1	108.00	0	0.00	107.50	1	5,109	0.02%
2019/08/26	6	107.67	9	107.61	107.00	-3	5,243	-0.06%
2019/08/23	4	108.63	1	109.50	109.50	3	5,384	0.06%
2019/08/22	1	108.50	0	0.00	106.00	1	5,379	0.02%
2019/08/21	0	0.00	2	108.00	107.50	-2	5,468	-0.04%
2019/08/20	6	107.08	7	106.57	107.00	-1	5,564	-0.02%
2019/08/19	2	105.25	3	104.83	105.00	-1	5,688	-0.02%
2019/08/16	2	101.50	0	0.00	103.00	2	5,918	0.03%
2019/08/15	5	102.70	1	103.00	102.00	4	6,088	0.07%
2019/08/14	3	110.17	2	108.00	104.50	1	6,213	0.02%
2019/08/13	1	109.50	1	107.50	107.50	0	6,335	0.00%
2019/08/12	6	109.50	6	109.50	108.50	0	6,491	0.00%
2019/08/08	7	115.21	7	114.93	115.00	0	6,514	0.00%
2019/08/07	2	112.00	2	112.25	113.00	0	6,579	0.00%
2019/08/06	1	109.50	1	108.50	110.50	0	6,832	0.00%
2019/08/05	23	111.78	23	109.74	108.00	0	7,161	0.00%
2019/07/31	1	109.00	2	105.75	109.00	-1	7,957	-0.01%
2019/07/30	4	107.00	2	106.75	106.50	2	8,181	0.02%
2019/07/24	1	109.00	1	108.50	108.00	0	8,796	0.00%
2019/07/23	3	108.17	11	114.18	110.00	-8	8,828	-0.09%
2019/07/22	0	0.00	5	114.00	114.50	-5	8,730	-0.06%
2019/07/19	1	112.50	0	0.00	114.00	1	8,762	0.01%
2019/07/18	1	112.00	0	0.00	112.00	1	8,909	0.01%
2019/07/17	4	114.00	5	113.70	114.00	-1	8,936	-0.01%
2019/07/16	6	113.83	1	113.50	113.50	5	9,089	0.06%
2019/07/15	11	116.32	1	116.50	115.50	10	9,361	0.11%
2019/07/12	0	0.00	1	112.50	114.50	-1	9,339	-0.01%
2019/07/11	2	112.00	0	0.00	112.00	2	9,430	0.02%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/09	5	114.90	2	115.75	114.00	3	9,317	0.03%
2019/07/08	1	116.50	0	0.00	116.00	1	9,274	0.01%
2019/07/05	5	119.40	0	0.00	119.50	5	9,232	0.05%
2019/07/04	0	0.00	1	123.00	123.00	-1	9,160	-0.01%
2019/07/03	17	122.68	11	122.09	123.50	6	9,131	0.07%
2019/07/01	1	125.50	1	127.50	127.50	0	9,066	0.00%
2019/06/28	2	122.50	2	123.75	123.00	0	9,015	0.00%
2019/06/27	10	123.00	11	122.55	122.50	-1	9,012	-0.01%
2019/06/25	2	119.75	4	120.13	119.50	-2	8,942	-0.02%
2019/06/24	2	119.50	2	118.50	120.50	0	8,914	0.00%
2019/06/21	3	120.00	3	120.00	119.50	0	8,820	0.00%
2019/06/20	1	124.00	1	123.00	123.00	0	8,779	0.00%
2019/06/19	1	123.50	1	123.50	123.00	0	8,721	0.00%
2019/06/18	2	120.50	2	120.50	120.50	0	8,629	0.00%
2019/06/17	1	117.50	0	0.00	117.50	1	8,467	0.01%
2019/06/13	2	117.75	2	118.50	119.00	0	8,437	0.00%
2019/06/12	2	118.00	10	118.95	118.00	-8	8,376	-0.10%
2019/06/11	2	115.25	51	114.92	115.00	-49	8,257	-0.59%
2019/06/10	12	113.63	14	114.18	116.00	-2	8,179	-0.02%
2019/06/06	3	113.67	1	114.50	113.50	2	7,966	0.03%
2019/06/05	26	118.44	18	117.19	113.50	8	7,802	0.10%
2019/06/04	45	127.23	89	126.60	124.50	-44	7,322	-0.60%
2019/06/03	5	126.00	5	127.50	125.50	0	7,129	0.00%
2019/05/31	17	126.82	14	126.43	128.50	3	7,043	0.04%
2019/05/30	30	126.70	26	124.60	127.50	4	6,902	0.06%
2019/05/29	68	121.76	47	123.03	122.50	21	6,705	0.31%
2019/05/28	61	120.90	63	121.23	122.50	-2	6,655	-0.03%
2019/05/27	13	120.81	15	120.87	120.50	-2	6,546	-0.03%
2019/05/24	54	124.53	33	124.85	122.50	21	6,448	0.33%
2019/05/23	102	123.66	48	123.99	127.50	54	6,359	0.85%	大買/
2019/05/22	54	126.94	54	127.31	121.50	0	6,168	0.00%
2019/05/21	48	122.78	48	122.70	126.00	0	6,030	0.00%
2019/05/20	64	120.77	68	121.20	125.00	-4	5,873	-0.07%
2019/05/17	15	123.50	15	124.23	121.00	0	5,678	0.00%
2019/05/16	5	128.00	9	128.17	127.50	-4	5,504	-0.07%
2019/05/15	12	130.21	11	130.41	130.50	1	5,403	0.02%
2019/05/14	14	124.93	130	125.42	130.00	-116	5,213	-2.23%	大賣/鉅額交易
2019/05/13	10	124.80	3	124.83	124.50	7	4,929	0.14%
2019/05/10	1	121.00	12	120.58	121.00	-11	4,578	-0.24%
2019/05/09	31	112.39	26	111.83	110.00	5	4,249	0.12%
2019/05/08	18	113.22	17	111.74	114.00	1	3,838	0.03%
2019/05/07	15	113.07	21	112.19	113.50	-6	3,657	-0.16%
2019/05/06	17	112.24	11	113.64	109.00	6	3,425	0.18%
2019/05/03	10	108.85	15	107.77	112.50	-5	3,101	-0.16%
2019/05/02	1	100.50	3	101.07	103.00	-2	2,783	-0.07%
2019/04/30	3	97.23	2	97.80	98.70	1	2,684	0.04%
2019/04/29	1	100.50	1	103.00	100.50	0	2,628	0.00%
2019/04/26	2	100.50	4	99.75	99.10	-2	2,545	-0.08%
2019/04/25	3	102.33	0	0.00	103.00	3	2,526	0.12%
2019/04/24	16	103.22	14	103.46	102.00	2	2,590	0.08%
2019/04/23	2	99.35	1	99.60	101.00	1	2,459	0.04%
2019/04/22	49	101.89	13	102.65	100.50	36	2,410	1.49%
2019/04/19	7	98.31	14	99.16	100.00	-7	2,229	-0.31%
2019/04/18	1	92.20	0	0.00	92.10	1	1,925	0.05%
2019/04/17	5	95.92	4	95.08	94.40	1	1,900	0.05%
2019/04/16	3	90.60	0	0.00	91.20	3	1,769	0.17%
2019/04/15	0	0.00	3.2	91.20	91.10	-3.2	1,787	-0.18%
2019/04/12	1	89.20	0	0.00	89.20	1	1,788	0.06%
2019/04/09	4	90.95	0	0.00	90.80	4	1,785	0.22%
2019/04/08	0	0.00	2	92.00	92.10	-2	1,777	-0.11%
2019/04/02	0	0.00	1	90.90	90.90	-1	1,744	-0.06%
2019/04/01	2	90.70	1	90.10	90.10	1	1,710	0.06%
2019/03/27	1	87.90	0	0.00	88.00	1	1,731	0.06%
2019/03/22	0	0.00	1	89.50	89.50	-1	1,792	-0.06%
2019/03/20	1	90.10	0	0.00	89.80	1	1,789	0.06%
2019/03/18	3	89.10	3	89.20	89.00	0	1,784	0.00%
2019/03/14	1	87.40	0	0.00	87.00	1	1,777	0.06%
2019/03/04	1	89.60	0	0.00	89.40	1	2,346	0.04%
2019/02/22	2	92.25	6	92.07	91.60	-4	2,336	-0.17%
2019/02/21	8	95.75	5	95.54	95.60	3	2,281	0.13%
2019/02/20	1	94.20	0	0.00	94.20	1	2,263	0.04%
2019/02/13	1	93.10	0	0.00	93.10	1	2,186	0.05%
2019/01/25	4	94.95	4	92.60	92.00	0	2,348	0.00%
2019/01/22	0	0.00	3	91.43	91.10	-3	2,392	-0.13%
2019/01/17	0	0.00	1	92.20	90.90	-1	2,416	-0.04%
2019/01/16	4	92.60	3	93.13	92.60	1	2,393	0.04%
2019/01/15	3	87.23	0	0.00	88.00	3	2,291	0.13%
2019/01/04	0	0.00	1	81.90	82.60	-1	2,374	-0.04%
2018/12/25	1	86.60	0	0.00	86.70	1	2,699	0.04%
2018/12/21	1	85.60	1	87.00	87.50	0	2,708	0.00%
2018/12/20	0	0.00	2	86.15	84.80	-2	2,688	-0.07%
2018/12/19	0	0.00	1	88.10	87.10	-1	2,669	-0.04%
2018/12/18	1	89.50	3	90.60	88.80	-2	2,666	-0.08%
2018/12/17	3	94.07	2	94.25	91.50	1	2,688	0.04%
2018/12/14	2	92.10	0	0.00	92.30	2	2,722	0.07%
2018/12/13	1	91.10	0	0.00	91.00	1	2,724	0.04%
2018/12/12	1	92.10	1	92.10	92.00	0	2,721	0.00%
2018/12/11	1	91.40	0	0.00	92.00	1	2,708	0.04%
2018/12/10	1	89.70	3	90.00	90.00	-2	2,755	-0.07%
2018/12/07	5	92.28	3	91.77	92.80	2	2,770	0.07%
2018/12/06	6	92.68	9	94.17	91.20	-3	2,804	-0.11%
2018/12/05	3	95.27	2	96.10	97.00	1	2,769	0.04%
2018/12/04	3	98.03	2	98.55	97.60	1	2,791	0.04%
2018/12/03	7	99.57	5	99.90	99.10	2	2,865	0.07%
2018/11/30	7	94.54	6	95.57	95.00	1	2,795	0.04%
2018/11/29	4	91.60	4	91.48	91.20	0	2,711	0.00%
2018/11/28	20	88.49	4	88.18	89.00	16	2,587	0.62%
2018/11/27	1	82.20	1	83.10	83.80	0	2,507	0.00%
2018/11/26	2	81.30	0	0.00	82.00	2	2,500	0.08%
2018/11/22	3	83.40	0	0.00	82.80	3	2,601	0.12%
2018/11/21	0	0.00	1	81.90	84.60	-1	2,628	-0.04%
2018/11/20	1	83.20	1	83.40	83.20	0	2,635	0.00%
2018/11/19	0	0.00	2	83.80	84.60	-2	2,665	-0.08%
2018/11/16	0	0.00	1	80.90	80.50	-1	2,642	-0.04%
2018/11/15	1	78.10	0	0.00	80.50	1	2,682	0.04%
2018/11/08	0	0.00	1	85.90	85.90	-1	3,046	-0.03%
2018/11/07	4	89.78	13	88.85	88.40	-9	3,166	-0.28%
2018/11/02	2	88.50	2	91.00	88.00	0	3,503	0.00%
2018/11/01	0	0.00	2	83.40	85.00	-2	3,602	-0.06%
2018/10/31	1	81.50	0	0.00	81.50	1	3,607	0.03%
2018/10/23	1	81.60	1	80.90	80.50	0	3,896	0.00%
2018/10/16	1	81.40	0	0.00	81.20	1	3,922	0.03%
2018/10/15	1	78.70	1	78.90	80.00	0	3,978	0.00%
2018/10/12	9	79.00	8	79.10	79.10	1	3,962	0.03%
2018/10/09	2	87.90	5	86.80	86.20	-3	3,855	-0.08%
2018/10/08	0	0.00	5	92.60	91.20	-5	3,788	-0.13%
2018/10/05	4	104.25	19	100.73	99.90	-15	3,726	-0.40%
2018/10/03	3	108.67	3	109.00	109.00	0	3,621	0.00%
2018/09/28	1	112.50	0	0.00	113.00	1	3,632	0.03%
2018/09/20	1	113.00	0	0.00	109.50	1	3,664	0.03%
2018/09/19	0	0.00	1	119.50	117.00	-1	3,620	-0.03%
2018/09/17	1	118.50	0	0.00	118.00	1	3,650	0.03%
2018/09/14	1	118.00	1	119.00	120.00	0	3,645	0.00%
2018/09/13	2	113.50	2	114.25	114.50	0	3,605	0.00%
2018/09/12	0	0.00	2	112.00	112.00	-2	3,598	-0.06%
2018/09/10	1	118.50	1	117.00	116.50	0	3,596	0.00%
2018/09/07	6	125.92	5	123.60	122.50	1	3,589	0.03%
2018/09/04	2	123.50	2	124.75	124.00	0	3,773	0.00%
2018/08/30	1	131.50	0	0.00	127.00	1	4,166	0.02%
2018/08/29	0	0.00	1	128.50	129.00	-1	4,090	-0.02%
2018/08/28	1	127.00	0	0.00	127.50	1	4,057	0.02%
2018/08/27	0	0.00	1	125.50	126.50	-1	4,057	-0.02%
2018/08/23	3	125.33	3	124.00	124.00	0	4,023	0.00%
2018/08/22	3	128.33	5	128.70	127.00	-2	4,008	-0.05%
2018/08/21	0	0.00	1	127.00	127.00	-1	3,975	-0.03%
2018/08/20	3	129.17	3	128.17	128.00	0	3,913	0.00%
2018/08/17	3	130.67	5	128.80	127.00	-2	3,856	-0.05%
2018/08/16	1	128.50	0	0.00	127.50	1	3,832	0.03%
2018/08/15	4	132.50	16	132.13	132.50	-12	3,791	-0.32%
2018/08/14	11	129.82	10	130.45	131.00	1	3,675	0.03%
2018/08/13	2	127.25	2	123.00	127.00	0	3,567	0.00%
2018/08/10	0	0.00	25	125.00	126.00	-25	3,481	-0.72%
2018/08/09	2	125.50	1	126.50	125.00	1	3,377	0.03%
2018/08/08	3	124.50	7	125.07	124.50	-4	3,252	-0.12%
2018/08/07	1	120.00	0	0.00	120.50	1	3,101	0.03%
2018/08/06	7	123.00	5	122.20	121.50	2	3,075	0.07%
2018/08/03	5	119.30	3	117.67	120.00	2	2,950	0.07%
2018/08/02	2	114.00	0	0.00	112.50	2	2,837	0.07%
2018/08/01	0	0.00	4	114.75	115.00	-4	2,790	-0.14%
2018/07/31	1	109.50	0	0.00	109.00	1	2,713	0.04%
2018/07/26	4	113.63	1	114.00	111.00	3	2,830	0.11%
2018/07/25	2	111.00	2	111.50	114.00	0	2,798	0.00%
2018/07/23	1	110.50	0	0.00	109.00	1	2,782	0.04%
2018/07/13	2	112.50	2	112.50	112.50	0	2,773	0.00%
2018/07/12	1	111.50	0	0.00	111.50	1	2,769	0.04%
2018/07/11	1	109.50	1	110.50	109.50	0	2,772	0.00%
2018/07/10	0	0.00	1	110.50	112.00	-1	2,769	-0.04%
2018/07/06	1	108.00	1	109.00	109.00	0	2,765	0.00%
2018/07/05	1	105.00	1	105.50	105.00	0	2,746	0.00%
2018/07/04	1	109.50	0	0.00	106.00	1	2,773	0.04%
2018/07/03	1	110.50	1	111.00	109.00	0	2,754	0.00%
2018/07/02	1	110.50	0	0.00	110.00	1	2,757	0.04%
2018/06/28	2	109.75	1	110.50	110.00	1	2,721	0.04%
2018/06/26	1	109.50	1	111.00	114.00	0	2,681	0.00%
2018/06/22	10	115.00	0	0.00	115.50	10	2,681	0.37%
2018/06/19	1	120.50	3	122.50	119.50	-2	2,710	-0.07%
2018/06/15	7	126.79	5	128.50	126.00	2	2,684	0.07%
2018/06/14	0	0.00	1	124.00	126.00	-1	2,640	-0.04%
2018/06/13	25	128.22	7	127.07	125.50	18	2,615	0.69%
2018/06/12	25	126.24	7	125.50	128.50	18	2,587	0.70%
2018/06/11	3	124.33	0	0.00	121.50	3	2,412	0.12%
2018/06/08	18	124.78	9	124.72	124.00	9	2,390	0.38%
2018/06/07	3	120.67	6	121.75	123.50	-3	2,241	-0.13%
2018/06/01	2	111.50	2	111.50	111.50	0	2,254	0.00%
2018/05/30	2	109.00	2	109.50	109.00	0	2,249	0.00%
2018/05/28	0	0.00	1	114.00	114.00	-1	2,245	-0.04%
2018/05/23	8	114.44	0	0.00	113.00	8	2,265	0.35%
2018/05/22	5	117.50	0	0.00	117.50	5	2,281	0.22%
2018/05/18	4	123.50	4	123.75	122.00	0	2,291	0.00%
2018/05/15	0	0.00	9	118.72	121.00	-9	2,351	-0.38%
2018/05/14	0	0.00	1	118.50	120.50	-1	2,436	-0.04%
2018/05/07	4	120.13	1	119.00	117.50	3	2,745	0.11%
2018/05/04	1	116.50	2	118.75	120.00	-1	2,747	-0.04%
2018/04/27	0	0.00	4	112.50	113.50	-4	2,947	-0.14%
2018/04/25	1	110.00	2	109.75	113.50	-1	2,983	-0.03%
2018/04/24	1	109.00	6	104.83	106.00	-5	3,034	-0.16%
2018/04/23	0	0.00	2	112.50	112.00	-2	3,050	-0.07%
2018/04/18	0	0.00	0.2	119.00	119.00	-0.2	3,171	-0.01%
2018/04/13	1	122.00	1	119.50	122.00	0	3,489	0.00%
2018/04/10	1	119.50	0	0.00	117.50	1	3,709	0.03%
2018/04/09	0.1	124.00	0	0.00	124.00	0.1	3,746	0.00%
2018/04/03	1	123.50	0	0.00	122.50	1	3,783	0.03%
2018/03/27	30	128.33	0	0.00	128.50	30	4,132	0.73%
2018/03/26	0	0.00	3	123.83	125.00	-3	4,198	-0.07%
2018/03/23	2	120.00	1	121.50	121.00	1	4,237	0.02%
2018/03/21	1	130.50	0	0.00	130.50	1	4,397	0.02%
2018/03/20	2	131.25	1	132.50	132.00	1	4,463	0.02%
2018/03/16	8	135.44	3	135.17	134.50	5	4,849	0.10%
2018/03/15	0	0.00	3	134.17	134.50	-3	4,915	-0.06%
2018/03/14	3	133.83	2	133.50	132.50	1	5,086	0.02%
2018/03/13	5	132.00	14	133.07	134.00	-9	5,230	-0.17%
2018/03/12	28	131.18	9	131.50	130.50	19	5,367	0.35%
2018/03/09	10	129.10	0	0.00	129.00	10	5,521	0.18%
2018/03/08	6	132.33	7	133.14	129.50	-1	5,625	-0.02%
2018/03/07	1	126.00	0	0.00	127.50	1	5,592	0.02%
2018/03/06	1	127.50	1	128.00	128.50	0	5,781	0.00%
2018/03/05	0.1	126.00	0	0.00	125.50	0.1	5,914	0.00%
2018/02/27	1	129.50	3	130.00	129.50	-2	6,614	-0.03%
2018/02/23	1	129.50	0	0.00	127.50	1	7,185	0.01%
2018/02/22	0	0.00	4	128.38	129.00	-4	7,509	-0.05%
2018/02/21	0	0.00	1	126.00	128.00	-1	7,860	-0.01%
2018/02/12	3	120.00	5	119.50	119.00	-2	8,342	-0.02%
2018/02/09	4	117.88	2	118.25	118.50	2	8,408	0.02%
2018/02/08	1	126.00	1	126.00	126.00	0	8,581	0.00%
2018/02/07	2	129.25	1	131.50	126.00	1	8,607	0.01%
2018/02/06	8	127.13	2	128.50	123.50	6	8,592	0.07%
2018/02/05	1	133.50	1	136.50	137.00	0	8,554	0.00%
2018/02/02	2	141.50	2	140.50	141.00	0	8,617	0.00%
2018/02/01	4	143.00	5	144.10	143.50	-1	8,739	-0.01%
2018/01/31	4	138.50	4	137.00	138.50	0	8,662	0.00%
2018/01/30	2	139.75	2	140.75	139.00	0	8,961	0.00%
2018/01/29	1	138.00	0	0.00	138.00	1	8,950	0.01%
2018/01/24	4	135.50	4	136.00	136.00	0	8,995	0.00%
2018/01/23	5	137.50	5	139.00	136.50	0	9,124	0.00%
2018/01/19	8	132.25	11	132.82	132.00	-3	9,142	-0.03%
2018/01/18	2	136.75	2	136.25	135.50	0	9,156	0.00%
2018/01/17	1	134.00	1	135.00	135.00	0	9,212	0.00%
2018/01/15	3	132.67	3	133.50	134.00	0	9,397	0.00%
2018/01/12	1	134.50	2	135.75	134.50	-1	9,488	-0.01%
2018/01/11	1	129.50	1	129.00	130.00	0	9,690	0.00%
2018/01/10	6	130.50	295	131.85	128.00	-289	9,666	-2.99%	大賣/鉅額交易
2018/01/09	1	132.50	2	134.75	132.50	-1	9,607	-0.01%
2018/01/08	6	144.25	3	143.00	140.00	3	9,528	0.03%
2018/01/05	0	0.00	1	155.00	151.00	-1	9,598	-0.01%
2018/01/04	4	151.50	4	151.00	150.50	0	9,563	0.00%
2018/01/03	4	149.00	4	150.50	151.00	0	9,582	0.00%
2018/01/02	0	0.00	1	146.50	147.50	-1	9,553	-0.01%