原相 (3227)-華南永昌-中正券商分點個股進出

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
154.5
漲跌
▼0.5
漲幅
-0.32%
成交量
594張
產業
上櫃半導體類股
1022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－華南永昌-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	155.00	0	0.00	153.00	3	2,094	0.14%
2024/05/03	0	0.00	3	159.50	158.00	-3	2,091	-0.14%
2024/05/02	3	156.50	0	0.00	156.50	3	2,087	0.14%
2024/04/26	0	155.00	0	0.00	157.00	0	2,227	0.00%
2024/04/24	0	151.50	0	0.00	152.50	0	2,261	0.00%
2024/04/23	0	0.00	1	146.00	148.50	-1	2,280	-0.04%
2024/04/22	1	143.00	0	0.00	141.00	1	2,322	0.04%
2024/04/19	0	0.00	1	144.00	146.00	-1	2,330	-0.04%
2024/04/17	0	0.00	4	150.50	150.50	-4	2,363	-0.17%
2024/04/16	1	146.00	1	149.00	146.50	0	2,361	0.00%
2024/04/15	1	156.50	0	0.00	154.50	1	2,352	0.04%
2024/04/11	0	160.00	1	160.00	160.00	-1	2,326	-0.04%
2024/04/10	0	159.00	0	0.00	158.50	0	2,317	0.00%
2024/04/08	0	0.00	0	155.50	155.00	0	2,304	0.00%
2024/04/01	0	0.00	0	156.00	156.50	0	2,337	0.00%
2024/03/29	0	0.00	10	154.10	155.50	-10	2,342	-0.43%
2024/03/28	0	156.67	0	0.00	154.00	0	2,339	0.00%
2024/03/27	0	160.00	18	159.22	159.00	-18	2,327	-0.77%
2024/03/26	0	0.00	2	157.50	158.50	-2	2,334	-0.09%
2024/03/25	21	162.98	3	162.50	162.00	18	2,331	0.77%
2024/03/22	2	159.50	0	0.00	159.50	2	2,313	0.09%
2024/03/20	0	0.00	4	154.50	153.00	-4	2,251	-0.18%
2024/03/18	0	0.00	10	153.00	155.50	-10	2,285	-0.44%
2024/03/08	0	0.00	22	158.55	156.50	-22	2,334	-0.94%
2024/03/07	3	165.67	5	162.50	160.50	-2	2,319	-0.09%
2024/03/06	1	168.00	1	167.00	167.00	0	2,296	0.00%
2024/03/05	5	169.30	3	170.00	170.00	2	2,372	0.08%
2024/03/01	2	169.75	0	0.00	169.00	2	2,501	0.08%
2024/02/29	3	172.83	1	171.00	171.00	2	2,525	0.08%
2024/02/27	16	175.97	10	179.00	173.50	6	2,556	0.23%
2024/02/26	3	176.83	20	172.93	179.50	-17	2,541	-0.67%
2024/02/23	3	165.50	1	165.50	165.00	2	2,392	0.08%
2024/02/22	1	166.00	1	171.50	163.00	0	2,462	0.00%
2024/02/21	12	166.67	1	167.50	166.50	11	2,540	0.43%
2024/02/20	1	166.00	0	0.00	164.50	1	2,553	0.04%
2024/02/19	0	0.00	1	163.00	165.50	-1	2,552	-0.04%
2024/02/16	3	166.00	15	164.57	165.00	-12	2,540	-0.47%
2024/02/15	10	159.00	4	159.00	160.00	6	2,486	0.24%
2024/02/05	1	154.50	0	0.00	154.50	1	2,512	0.04%
2024/01/24	1	158.00	0	0.00	158.00	1	2,867	0.03%
2024/01/23	1	160.50	2	162.00	163.00	-1	2,849	-0.04%
2024/01/22	4	161.38	1	162.00	161.50	3	2,819	0.11%
2024/01/18	1	149.50	0	0.00	150.50	1	2,701	0.04%
2024/01/16	1	154.50	3	153.00	154.50	-2	2,692	-0.07%
2024/01/12	0	148.00	0	0.00	148.50	0	2,662	0.00%
2024/01/11	1	148.00	0	0.00	148.50	1	2,661	0.04%
2024/01/02	1	151.50	0	0.00	150.50	1	2,731	0.04%
2023/12/29	0	0.00	1	153.00	154.00	-1	2,724	-0.04%
2023/12/28	1	153.50	1	155.00	153.50	0	2,720	0.00%
2023/12/27	1	156.00	6	155.00	158.00	-5	2,705	-0.18%
2023/12/20	0.3	152.00	0	0.00	150.50	0.3	2,662	0.01%
2023/12/18	0	0.00	2	152.50	152.50	-2	2,650	-0.08%
2023/12/14	2	159.00	0	0.00	158.50	2	2,635	0.08%
2023/12/13	1	160.00	0	0.00	161.50	1	2,617	0.04%
2023/12/12	0	0.00	1	161.50	162.00	-1	2,590	-0.04%
2023/12/06	1	160.00	0	0.00	157.00	1	2,585	0.04%
2023/12/05	0	0.00	7	158.57	160.00	-7	2,587	-0.27%
2023/12/04	0	0.00	4	161.75	160.00	-4	2,576	-0.16%
2023/12/01	1	162.50	0	0.00	161.00	1	2,568	0.04%
2023/11/30	3	163.17	1	166.00	161.50	2	2,570	0.08%
2023/11/29	8	166.06	3	168.65	170.00	5	2,494	0.20%
2023/11/27	2	160.50	0	0.00	160.00	2	2,361	0.08%
2023/11/24	0	0.00	2	163.50	162.50	-2	2,330	-0.09%
2023/11/23	1	163.50	6	164.25	163.50	-5	2,295	-0.22%
2023/11/22	2	158.50	6	161.75	162.50	-4	2,258	-0.18%
2023/11/21	7	151.21	3	150.01	152.50	4	2,134	0.19%
2023/11/20	5	149.90	7	147.79	148.00	-2	2,060	-0.10%
2023/11/17	0	0.00	0	143.48	143.50	0	1,900	0.00%
2023/11/16	1	141.00	1.1	140.87	140.00	-0.1	1,851	-0.01%
2023/11/15	0	0.00	50	139.00	137.50	-50	1,809	-2.76%
2023/11/14	0	0.00	1	139.50	140.50	-1	1,775	-0.06%
2023/11/13	16	141.41	1.1	138.55	138.00	14.9	1,744	0.85%
2023/11/10	1.2	137.21	1	138.50	139.00	0.2	1,696	0.01%
2023/11/09	38	139.74	3	139.69	139.00	35	1,655	2.11%
2023/11/08	7	134.21	5	134.91	138.00	2	1,450	0.14%
2023/11/07	7	127.50	3	127.50	127.50	4	1,318	0.30%
2023/11/03	1	129.00	0	0.00	127.50	1	1,328	0.08%
2023/10/26	0	0.00	1	131.50	128.00	-1	1,379	-0.07%
2023/10/25	0	0.00	17	132.06	133.00	-17	1,396	-1.22%
2023/10/23	0	0.00	2	133.50	130.00	-2	1,510	-0.13%
2023/10/20	0	0.00	5.5	133.00	134.50	-5.5	1,741	-0.31%
2023/10/19	16	131.94	0	133.00	132.50	16	1,770	0.90%
2023/10/18	0	0.00	1	132.00	133.00	-1	1,775	-0.06%
2023/10/17	8	130.81	1	132.97	130.00	7	1,798	0.39%
2023/10/13	0	0.00	3	127.50	129.00	-3	1,794	-0.17%
2023/10/12	2	125.00	0	126.72	127.50	2	1,816	0.11%
2023/10/11	0	0.00	2	121.00	120.00	-2	1,795	-0.11%
2023/10/03	0	0.00	0	124.50	123.50	0	1,801	0.00%
2023/09/19	1	125.50	0	0.00	125.00	1	1,774	0.06%
2023/09/15	1	130.00	0	0.00	132.00	1	1,741	0.06%
2023/09/14	0	0.00	47	130.80	130.50	-47	1,728	-2.72%
2023/09/13	1	128.00	0	0.00	128.00	1	1,710	0.06%
2023/09/12	1	128.00	0	0.00	129.50	1	1,703	0.06%
2023/09/11	2	128.00	2	128.25	129.00	0	1,668	0.00%
2023/09/08	3.5	128.00	6	127.09	127.00	-2.5	1,646	-0.15%
2023/09/07	0.3	127.00	0	0.00	127.50	0.3	1,622	0.02%
2023/09/05	2	127.25	0	0.00	126.50	2	1,591	0.13%
2023/09/04	6	122.00	1.5	123.35	125.00	4.5	1,563	0.29%
2023/09/01	41	126.05	1	125.00	125.50	40	1,544	2.59%
2023/08/31	0	0.00	2	126.00	127.50	-2	1,511	-0.13%
2023/08/30	0	0.00	110	124.10	123.50	-110	1,484	-7.41%	大賣/鉅額交易
2023/08/29	1	124.00	1	125.00	124.00	0	1,461	0.00%
2023/08/28	117	126.62	4	123.27	125.50	113	1,423	7.94%	大買/鉅額交易
2023/08/25	0	0.00	4	120.50	120.00	-4	1,335	-0.30%
2023/08/24	3	119.50	1	120.00	120.00	2	1,296	0.15%
2023/08/18	0	0.00	3	113.00	113.50	-3	1,256	-0.24%
2023/08/16	1	110.00	0	0.00	111.00	1	1,246	0.08%
2023/08/11	0	0.00	0	112.00	110.50	0	1,237	0.00%
2023/08/09	3	115.00	0	0.00	116.50	3	1,222	0.25%
2023/08/04	0	0.00	1	111.00	114.50	-1	1,212	-0.08%
2023/08/02	0	0.00	1	111.50	111.00	-1	1,206	-0.08%
2023/08/01	1	118.00	0	0.00	115.00	1	1,183	0.08%
2023/07/31	2	119.00	0	0.00	115.50	2	1,165	0.17%
2023/07/27	0	0.00	1	118.00	117.00	-1	1,096	-0.09%
2023/07/26	1	121.00	0	0.00	117.00	1	1,062	0.09%
2023/07/25	6	132.50	2	133.75	125.50	4	953	0.42%
2023/07/24	0	0.00	4	126.88	129.00	-4	701	-0.57%
2023/07/21	0	0.00	1	115.00	117.50	-1	645	-0.15%
2023/07/20	3.1	117.02	2	115.51	118.00	1	622	0.17%
2023/07/18	0	0.00	1	112.00	110.00	-1	536	-0.19%
2023/07/17	3	115.00	0	0.00	117.00	3	508	0.59%
2023/07/14	0	0.00	0	113.50	113.00	0	468	0.00%
2023/07/13	0	0.00	1	109.50	109.00	-1	452	-0.22%
2023/07/10	1	109.50	0	0.00	109.00	1	451	0.22%
2023/06/01	0	0.00	0	114.00	113.00	0	517	0.00%
2023/05/30	0	0.00	0	111.50	111.50	0	512	0.00%
2023/05/26	1	108.50	1	108.50	108.50	0	508	0.00%
2023/05/25	1	108.50	0	0.00	108.50	1	509	0.20%
2023/05/22	0	0.00	5	109.00	109.00	-5	519	-0.97%
2023/05/19	0	0.00	39	107.00	106.50	-39	515	-7.57%
2023/05/18	9	107.00	0	0.00	107.50	9	521	1.73%
2023/05/17	0	0.00	0	106.00	105.50	0	524	0.00%
2023/05/15	35	108.86	5	109.50	103.50	30	525	5.71%
2023/05/12	1	108.50	1	108.50	108.00	0	517	0.00%
2023/05/11	0	0.00	0	105.50	105.50	0	502	0.00%
2023/05/09	0	0.00	0	106.00	105.00	0	509	0.00%
2023/05/05	0	0.00	0	103.00	103.50	0	540	0.00%
2023/04/28	0	0.00	0	103.00	103.50	0	654	0.00%
2023/04/26	0	0.00	1	100.50	102.00	-1	651	-0.15%
2023/04/24	10	105.00	0	0.00	106.00	10	640	1.56%
2023/04/12	0	0.00	1	111.50	111.50	-1	627	-0.16%
2023/04/10	0	0.00	2	109.50	109.50	-2	615	-0.32%
2023/04/06	0	0.00	6	109.25	109.50	-6	613	-0.98%
2023/03/31	4	108.00	4	108.00	108.00	0	608	0.00%
2023/03/24	0	0.00	0	109.25	110.00	0	621	0.00%
2023/03/23	0	0.00	0	108.75	109.00	0	615	0.00%
2023/03/22	0.1	108.50	0	0.00	108.50	0.1	615	0.01%
2023/03/21	0	0.00	8	109.31	107.50	-8	615	-1.30%
2023/03/17	0	0.00	1	106.00	104.50	-1	612	-0.16%
2023/03/16	6	106.17	0	0.00	105.00	6	609	0.98%
2023/03/15	1	107.01	0	0.00	107.00	1	616	0.16%
2023/03/14	0	109.00	0	0.00	109.00	0	622	0.00%
2023/03/13	1	109.00	0	0.00	108.00	1	647	0.16%
2023/03/10	1	110.50	0	0.00	111.00	1	642	0.16%
2023/03/09	1	115.50	1	116.00	115.00	0	645	0.00%
2023/03/08	0	0.00	6	114.42	116.50	-6	629	-0.95%
2023/03/06	0.1	110.00	0	0.00	110.50	0.1	591	0.02%
2023/03/01	1	110.00	0	0.00	110.00	1	598	0.17%
2023/02/24	0.1	109.53	0	0.00	111.00	0.1	595	0.01%
2023/02/21	5	110.00	0	0.00	110.50	5	590	0.85%
2023/02/16	0	108.50	0	0.00	110.50	0	588	0.00%
2023/02/08	0	111.50	0	111.50	111.50	0	576	0.00%
2023/02/06	3	110.83	8	112.00	110.50	-5	560	-0.89%
2023/02/03	0	0.00	1	113.01	113.50	-1	553	-0.18%
2023/02/02	10	112.10	3	112.67	111.50	7	529	1.32%
2023/02/01	1	109.50	0	106.66	109.50	1	464	0.21%
2023/01/31	0	0.00	1	101.00	99.60	-1	424	-0.24%
2023/01/05	2	99.98	2	99.11	99.10	0	422	0.00%
2023/01/04	0	0.00	0	98.40	98.20	0	417	0.00%
2022/12/30	0	0.00	5	95.90	96.40	-5	413	-1.21%
2022/12/29	0	0.00	5	95.90	95.40	-5	410	-1.22%
2022/12/28	10	94.20	0	0.00	92.30	10	413	2.42%
2022/12/27	0	0.00	10	95.80	95.30	-10	410	-2.43%
2022/12/23	10	94.30	0	105.00	94.60	10	417	2.39%
2022/12/19	0	0.00	0	101.27	102.00	0	425	-0.01%
2022/12/12	10	94.30	10	95.80	96.00	0	407	0.00%
2022/12/05	0	0.00	0	102.50	100.50	0	388	-0.01%
2022/12/02	0	0.00	0	97.80	97.90	0	371	0.00%
2022/12/01	0	0.00	5.1	96.13	97.70	-5.1	370	-1.36%
2022/11/30	0	0.00	0	94.60	94.60	0	362	0.00%
2022/11/29	0	0.00	1	92.90	93.40	-1	365	-0.27%
2022/11/25	5	94.30	0	0.00	93.00	5	374	1.33%
2022/11/24	0	0.00	1	95.28	95.70	-1	375	-0.28%
2022/11/23	0	0.00	0	93.80	93.80	0	364	0.00%
2022/11/16	0	0.00	0	91.80	92.40	0	355	0.00%
2022/11/10	5	86.80	0	0.00	87.70	5	354	1.41%
2022/11/08	0	0.00	9	85.40	84.50	-9	358	-2.51%
2022/11/07	0	0.00	0	83.70	84.10	0	365	0.00%
2022/11/04	0	0.00	1	81.90	83.60	-1	367	-0.27%
2022/11/03	1	82.50	0	82.20	82.70	1	374	0.27%
2022/11/01	0	0.00	5	83.00	83.00	-5	373	-1.34%
2022/10/28	0	0.00	4	78.80	79.10	-4	375	-1.06%
2022/10/24	0	0.00	5	79.76	79.60	-5	400	-1.25%
2022/10/17	0	0.00	2	80.25	81.00	-2	419	-0.48%
2022/10/11	0	0.00	1	84.10	84.30	-1	455	-0.22%
2022/10/03	0	0.00	1	85.90	86.20	-1	496	-0.20%
2022/09/23	5	90.60	0	0.00	90.00	5	515	0.97%
2022/09/19	1	91.50	0	0.00	90.90	1	543	0.18%
2022/09/13	13	94.00	1	93.50	93.50	12	563	2.13%
2022/09/12	1	94.00	0	0.00	93.80	1	570	0.18%
2022/09/08	0	0.00	5	93.30	93.40	-5	578	-0.86%
2022/09/06	5	90.60	0	0.00	90.20	5	576	0.87%
2022/09/05	6	93.67	0	0.00	92.00	6	575	1.04%
2022/09/02	0	0.00	2	95.10	94.50	-2	574	-0.35%
2022/09/01	1	93.90	0	0.00	93.60	1	570	0.18%
2022/08/31	1	92.30	5	93.30	94.50	-4	566	-0.71%
2022/08/29	6	90.42	0	0.00	90.70	6	561	1.07%
2022/08/19	9	95.96	0	0.00	96.00	9	570	1.58%
2022/08/17	1	94.50	0	0.00	94.60	1	558	0.18%
2022/08/15	1	92.50	6	93.33	94.00	-5	551	-0.91%
2022/08/12	3	90.53	5	91.90	91.80	-2	539	-0.37%
2022/08/11	0	0.00	1	89.60	89.40	-1	531	-0.19%
2022/08/10	8	89.29	1	89.70	88.80	7	529	1.32%
2022/08/09	5	90.60	0	0.00	90.80	5	522	0.96%
2022/08/05	0	0.00	5	92.20	92.40	-5	527	-0.95%
2022/08/04	5	89.60	5	92.20	90.90	0	525	0.00%
2022/08/03	3	89.80	0	0.00	91.80	3	523	0.57%
2022/08/02	2	90.10	0	0.00	90.00	2	524	0.38%
2022/08/01	0	0.00	5	92.60	92.70	-5	523	-0.95%
2022/07/26	5	90.80	0	0.00	89.30	5	523	0.95%
2022/07/25	0	0.00	2	90.90	92.40	-2	520	-0.38%
2022/07/21	0	0.00	1	90.40	92.60	-1	524	-0.19%
2022/07/20	2	89.05	1	90.00	90.00	1	525	0.19%
2022/07/14	0	0.00	1	92.70	93.20	-1	503	-0.20%
2022/07/07	1	88.70	0	0.00	91.30	1	496	0.20%
2022/07/06	2	90.00	2	89.50	89.00	0	492	0.00%
2022/06/30	10	96.65	2	96.60	96.70	8	502	1.59%
2022/06/27	0	0.00	0.1	102.00	104.50	-0.1	516	-0.02%
2022/06/22	1	98.40	2	98.45	96.30	-1	495	-0.20%
2022/06/21	1	100.00	0	0.00	100.00	1	489	0.20%
2022/06/20	0.1	100.00	1	99.30	99.30	-0.9	491	-0.19%
2022/06/10	1	115.00	0	0.00	115.00	1	491	0.20%
2022/06/02	0	0.00	1	121.00	119.00	-1	508	-0.20%
2022/06/01	1	119.00	1	121.00	121.00	0	513	0.00%
2022/05/26	12	110.50	0	0.00	110.00	12	520	2.31%
2022/05/11	0	0.00	1	112.00	112.00	-1	562	-0.18%
2022/05/09	1	111.50	0	0.00	111.00	1	565	0.18%
2022/05/06	10	116.00	0	0.00	116.00	10	562	1.78%
2022/05/05	2	118.50	0	0.00	119.00	2	565	0.35%
2022/05/04	0	0.00	10	117.50	118.00	-10	567	-1.76%
2022/04/27	1	114.00	62	112.72	114.00	-61	571	-10.68%
2022/04/26	2	118.00	0	0.00	117.50	2	566	0.35%
2022/04/25	0	0.00	2	119.00	116.50	-2	577	-0.35%
2022/04/19	10	130.00	0	0.00	128.00	10	577	1.73%
2022/04/15	1	128.50	1	130.00	129.00	0	588	0.00%
2022/04/06	5	140.00	0	141.50	139.50	5	605	0.82%
2022/04/01	0	0.00	6	143.58	143.50	-6	605	-0.99%
2022/03/28	3	140.00	0	139.00	139.50	3	588	0.51%
2022/03/25	0	0.00	3	144.00	141.00	-3	589	-0.51%
2022/03/24	0	0.00	1	142.00	142.00	-1	589	-0.17%
2022/03/23	1	142.50	0	0.00	141.00	1	595	0.17%
2022/03/16	2	133.25	0	0.00	133.50	2	603	0.33%
2022/03/08	6	134.83	0	0.00	134.00	6	639	0.94%
2022/03/07	6	137.17	0	0.00	138.00	6	633	0.95%
2022/03/04	0	0.00	7	141.21	141.00	-7	629	-1.11%
2022/03/01	0	0.00	2	136.00	136.50	-2	638	-0.31%
2022/02/25	1	135.50	0	0.00	134.00	1	638	0.16%
2022/02/24	0	137.50	0	0.00	136.50	0	637	0.00%
2022/02/23	2	138.00	0	0.00	139.00	2	646	0.31%
2022/02/22	1	137.50	0	0.00	137.50	1	670	0.15%
2022/02/17	0.1	139.00	0	0.00	139.50	0.1	701	0.01%
2022/02/16	0	139.50	0	0.00	139.50	0	715	0.00%
2022/02/14	0	0.00	1	140.50	140.50	-1	718	-0.14%
2022/02/10	0	143.00	0	0.00	143.00	0	821	0.00%
2022/01/26	1	136.01	0	0.00	137.50	1	893	0.11%
2022/01/24	5	139.00	0	0.00	139.00	5	952	0.52%
2022/01/21	0	141.00	1	141.50	140.50	-1	969	-0.10%
2022/01/20	0	143.50	0	0.00	143.00	0	973	0.00%
2022/01/19	0	0.00	5	144.00	144.50	-5	984	-0.51%
2022/01/17	3	138.50	0	0.00	138.50	3	1,013	0.30%
2022/01/14	1	138.01	2	138.50	139.50	-1	1,032	-0.10%
2022/01/13	0	141.50	0	0.00	141.00	0	1,032	0.00%
2022/01/12	0	143.00	0	0.00	142.00	0	1,029	0.00%
2022/01/11	0	143.50	0	0.00	143.00	0	1,033	0.00%
2022/01/07	0	146.00	0	0.00	146.00	0	1,030	0.00%
2022/01/06	5	148.00	0	0.00	148.00	5	1,021	0.49%
2022/01/04	1	151.50	0	0.00	150.50	1	1,027	0.10%
2022/01/03	0	0.00	1	154.00	153.00	-1	1,028	-0.10%
2021/12/30	0	0.00	5	152.00	152.00	-5	1,020	-0.49%
2021/12/29	0	150.00	1	150.50	150.50	-1	1,017	-0.10%
2021/12/28	0	148.50	0	0.00	150.00	0	1,028	0.00%
2021/12/24	0.2	148.50	0	0.00	149.00	0.2	1,067	0.02%
2021/12/23	0	148.50	0	0.00	148.00	0	1,071	0.00%
2021/12/22	0	0.00	0.1	150.00	148.50	-0.1	1,083	-0.01%
2021/12/20	1	146.00	0	0.00	147.50	1	1,093	0.09%
2021/12/17	0	147.00	0	0.00	146.00	0	1,104	0.00%
2021/12/15	1	147.00	0	0.00	146.00	1	1,096	0.09%
2021/12/14	2	148.00	1	145.50	145.50	1	1,102	0.09%
2021/12/13	3	148.00	0	0.00	148.00	3	1,097	0.27%
2021/12/10	1	149.50	0	0.00	149.00	1	1,109	0.09%
2021/12/09	0	150.50	0	0.00	149.50	0	1,106	0.00%
2021/12/08	0	150.50	0	0.00	150.50	0	1,103	0.00%
2021/12/07	0	154.00	0	0.00	152.00	0	1,089	0.00%
2021/12/06	0	0.00	1	154.50	154.00	-1	1,096	-0.09%
2021/12/03	0	0.00	0.1	155.00	155.00	-0.1	1,110	-0.01%
2021/12/01	2	153.25	0	0.00	153.50	2	1,125	0.18%
2021/11/30	0	152.75	0	0.00	153.50	0	1,131	0.00%
2021/11/26	1	152.00	0	0.00	151.50	1	1,175	0.09%
2021/11/24	0	0.00	1	155.00	155.50	-1	1,269	-0.08%
2021/11/22	0	0.00	1	159.00	159.50	-1	1,292	-0.08%
2021/11/19	1	159.00	2	156.25	156.50	-1	1,315	-0.08%
2021/11/18	1	154.00	0	0.00	153.50	1	1,313	0.08%
2021/11/16	1.6	153.09	0	0.00	152.00	1.6	1,382	0.12%
2021/11/15	0	0.00	10	151.00	153.50	-10	1,419	-0.70%
2021/11/12	0	149.05	0	0.00	149.00	0	1,433	0.00%
2021/11/11	0	147.75	0	0.00	148.50	0	1,460	0.00%
2021/11/10	10	148.00	0	0.00	148.00	10	1,487	0.67%
2021/11/09	21	149.19	11	150.50	150.50	10	1,504	0.67%
2021/11/08	0	161.00	1	162.50	160.50	-1	1,491	-0.07%
2021/11/05	1	161.00	0	0.00	160.50	1	1,668	0.06%
2021/11/03	1	156.50	0	0.00	158.00	1	1,733	0.06%
2021/11/02	1	158.00	8	158.44	154.50	-7	1,782	-0.39%
2021/11/01	5	160.30	1	162.00	161.50	4	1,803	0.22%
2021/10/29	3	159.50	1	157.50	157.50	2	1,909	0.10%
2021/10/27	0	0.00	1	158.00	158.50	-1	1,968	-0.05%
2021/10/26	1	157.00	10	156.90	155.00	-9	2,022	-0.44%
2021/10/25	0	0.00	12	153.42	154.00	-12	2,071	-0.58%
2021/10/22	25	156.22	5	155.51	156.50	20	2,209	0.90%
2021/10/20	0	0.00	10	151.00	151.00	-10	2,652	-0.38%
2021/10/08	0	149.00	2	150.00	148.50	-2	3,263	-0.06%
2021/10/07	2	150.00	0	0.00	150.00	2	3,458	0.06%
2021/10/04	10	148.00	0	0.00	144.00	10	3,842	0.26%
2021/10/01	0.1	152.08	0	0.00	150.00	0.1	3,909	0.00%
2021/09/30	0	0.00	1	153.00	155.00	-1	3,996	-0.03%
2021/09/29	4	153.50	4	153.50	153.50	0	4,086	0.00%
2021/09/28	1	161.00	0	0.00	158.00	1	4,254	0.02%
2021/09/24	0	0.00	1	161.00	160.50	-1	4,411	-0.02%
2021/09/22	1	153.51	0	0.00	154.00	1	4,459	0.02%
2021/09/17	0	154.00	1.1	157.95	157.50	-1	4,503	-0.02%
2021/09/16	0	0.00	1	155.50	153.50	-1	4,506	-0.02%
2021/09/15	1	152.52	1	157.00	152.50	0	4,518	0.00%
2021/09/14	0	157.50	0	0.00	156.50	0	4,533	0.00%
2021/09/13	0	158.50	0	0.00	157.00	0	4,549	0.00%
2021/09/10	0	158.00	2	157.25	158.00	-2	4,568	-0.04%
2021/09/09	1	157.50	1	156.50	158.00	0	4,600	0.00%
2021/09/08	0.1	156.24	0	0.00	153.50	0.1	4,634	0.00%
2021/09/07	2	156.75	1	156.50	156.50	1	4,637	0.02%
2021/09/06	1	160.50	0	0.00	159.50	1	4,643	0.02%
2021/09/03	0	165.00	0	0.00	164.00	0	4,717	0.00%
2021/09/02	0	165.50	0	0.00	163.50	0	4,742	0.00%
2021/09/01	0	0.00	1	164.00	165.50	-1	4,761	-0.02%
2021/08/31	0	161.50	0	0.00	161.50	0	4,756	0.00%
2021/08/30	3	163.17	2	167.00	162.50	1	4,839	0.02%
2021/08/27	0	160.00	0	0.00	159.50	0	4,791	0.00%
2021/08/26	0.1	159.00	0	0.00	158.50	0.1	4,791	0.00%
2021/08/25	0	159.00	0	0.00	162.00	0	4,789	0.00%
2021/08/20	2	153.00	10	153.00	150.00	-8	4,761	-0.17%
2021/08/19	13	156.62	5	158.70	153.00	8	4,725	0.17%
2021/08/18	5.1	156.23	1	155.50	162.00	4.1	4,698	0.09%
2021/08/17	3	159.17	1	159.50	157.50	2	4,704	0.04%
2021/08/16	5	158.10	0	0.00	161.50	5	4,685	0.11%
2021/08/13	11	161.45	0.1	162.50	160.50	11	4,662	0.23%
2021/08/12	3.1	164.48	9	163.83	163.50	-5.9	4,634	-0.13%
2021/08/11	25.1	168.16	1	168.50	166.00	24.1	4,601	0.52%
2021/08/10	3	183.00	3	181.00	181.50	0	4,460	0.00%
2021/08/09	3	183.17	0	0.00	181.00	3	4,497	0.07%
2021/08/06	1	189.00	1	187.50	187.50	0	4,465	0.00%
2021/08/05	2	190.50	0	0.00	192.50	2	4,457	0.04%
2021/08/04	2	191.00	0	0.00	190.00	2	4,490	0.04%
2021/08/03	5	196.00	2	197.50	196.50	3	4,435	0.07%
2021/07/30	3	196.83	2	194.00	194.50	1	4,416	0.02%
2021/07/29	11	201.23	23	201.83	202.50	-12	4,376	-0.27%
2021/07/28	13	197.50	23	205.50	197.50	-10	4,335	-0.23%
2021/07/27	22	213.39	7	215.29	209.00	15	4,246	0.35%
2021/07/26	20.2	209.19	22	213.27	215.50	-1.8	4,134	-0.04%
2021/07/23	8	205.69	2	205.75	199.50	6	3,922	0.15%
2021/07/22	17	204.62	25	203.24	205.50	-8	3,932	-0.20%
2021/07/21	11	196.82	0	0.00	193.50	11	3,849	0.29%
2021/07/20	0	196.00	2	194.50	194.00	-2	3,806	-0.05%
2021/07/19	1	195.00	1	193.00	193.50	0	3,792	0.00%
2021/07/16	6	195.75	12	195.79	195.00	-6	3,819	-0.16%
2021/07/15	26	195.44	14	195.18	196.50	12	3,807	0.32%
2021/07/14	18	215.78	15	208.00	208.50	3	3,696	0.08%
2021/07/13	1	211.00	12	213.58	212.50	-11	3,530	-0.31%
2021/07/12	1	204.50	3	205.17	205.00	-2	3,272	-0.06%
2021/07/09	2	202.49	3	201.00	200.50	-1	3,256	-0.03%
2021/07/08	115	206.48	131	207.94	202.00	-16	3,291	-0.49%	大買/大賣/
2021/07/07	2	203.50	7	201.79	200.50	-5	3,279	-0.15%
2021/07/06	3	209.33	10	210.45	207.00	-7	3,331	-0.21%
2021/07/05	61	208.60	33	206.76	209.50	28	3,431	0.82%
2021/07/02	1	198.50	2	200.00	200.50	-1	3,435	-0.03%
2021/07/01	4	200.25	4	199.75	201.50	0	3,445	0.00%
2021/06/30	0	0.00	0.1	196.00	196.50	-0.1	3,485	0.00%
2021/06/29	2	196.00	4.1	194.82	194.00	-2.1	3,554	-0.06%
2021/06/28	2	197.00	2	195.25	195.00	0	3,885	0.00%
2021/06/21	5	191.00	0	0.00	191.50	5	4,143	0.12%
2021/06/18	1	195.00	4	195.75	195.00	-3	4,129	-0.07%
2021/06/17	1	197.50	2	197.25	197.50	-1	4,103	-0.02%
2021/06/15	0	0.00	0.1	194.50	195.00	-0.1	4,060	0.00%
2021/06/10	1	194.50	2	195.75	195.50	-1	4,016	-0.02%
2021/06/09	4	195.63	3	194.50	193.00	1	3,989	0.02%
2021/06/08	1	190.00	1	189.50	191.00	0	3,949	0.00%
2021/06/07	6.1	192.96	7	194.50	190.50	-0.9	3,946	-0.02%
2021/06/04	4	189.38	0	0.00	188.50	4	3,849	0.10%
2021/06/03	0	0.00	1	185.50	187.00	-1	3,849	-0.03%
2021/06/01	0	0.00	3	187.50	187.00	-3	3,837	-0.08%
2021/05/27	1	180.00	1	178.50	182.00	0	3,834	0.00%
2021/05/26	0	0.00	1	180.00	180.00	-1	3,833	-0.03%
2021/05/25	0	0.00	6	178.58	179.00	-6	3,830	-0.16%
2021/05/24	5	174.30	4	173.63	175.00	1	3,817	0.03%
2021/05/18	0	0.00	7.1	170.40	172.00	-7.1	3,853	-0.18%
2021/05/17	1.1	158.20	4	162.25	159.00	-2.9	3,877	-0.07%
2021/05/14	9	174.17	0	0.00	173.00	9	3,897	0.23%
2021/05/13	7	172.43	11	176.40	175.50	-4	3,886	-0.10%
2021/05/12	5	173.97	5	179.00	171.00	0	3,866	0.00%
2021/05/11	6	173.83	0	0.00	175.00	6	3,794	0.16%
2021/05/10	2	186.00	2	186.00	184.50	0	3,752	0.00%
2021/05/07	0	0.00	0.4	185.29	190.00	-0.4	3,760	-0.01%
2021/05/06	0.4	180.89	3	183.17	183.00	-2.6	3,782	-0.07%
2021/05/05	1	185.99	0	0.00	181.00	1	3,847	0.03%
2021/05/04	1	183.00	1	186.00	185.50	0	3,883	0.00%
2021/05/03	6	191.91	55.1	192.46	187.50	-49.1	3,847	-1.28%
2021/04/29	3	199.00	8	197.63	196.50	-5	3,820	-0.13%
2021/04/28	4	203.38	7	203.57	203.50	-3	3,785	-0.08%
2021/04/27	57	201.82	8	201.44	200.50	49	3,749	1.31%
2021/04/26	1	195.50	3	196.01	197.50	-2	3,724	-0.05%
2021/04/23	0	0.00	7	196.71	196.00	-7	3,751	-0.19%
2021/04/22	9.1	190.99	3	191.33	189.00	6.1	4,020	0.15%
2021/04/21	0	197.50	0	0.00	196.50	0	4,101	0.00%
2021/04/20	2	196.25	1	197.50	197.50	1	4,091	0.02%
2021/04/19	0	0.00	3.4	196.94	197.00	-3.4	4,102	-0.08%
2021/04/16	6	194.67	19.1	195.08	196.00	-13	4,119	-0.32%
2021/04/15	1	192.50	0	0.00	193.00	1	4,100	0.02%
2021/04/14	8.1	186.67	101	186.91	189.50	-92.9	4,104	-2.26%	大賣/
2021/04/13	13.2	193.62	4.1	196.50	190.50	9.2	4,085	0.22%
2021/04/12	6.2	199.86	1.1	206.54	197.00	5.1	4,058	0.13%
2021/04/09	4.1	209.05	6	210.83	203.00	-1.9	3,959	-0.05%
2021/04/08	8	206.75	11.3	207.89	206.50	-3.3	3,835	-0.09%
2021/04/07	13	201.04	8	201.25	203.00	5	3,670	0.14%
2021/04/06	11.1	204.30	12	202.76	198.00	-0.9	3,618	-0.02%
2021/04/01	5	203.50	78	203.46	203.00	-73	3,501	-2.08%
2021/03/31	79.2	202.30	32	204.11	204.50	47.2	3,413	1.38%
2021/03/30	14	195.50	11	196.50	194.50	3	3,070	0.10%
2021/03/29	28	193.54	32	194.86	193.00	-4	3,008	-0.13%
2021/03/26	2	183.00	9	185.66	189.50	-7	2,844	-0.25%
2021/03/25	0	0.00	1	178.14	181.50	-1	2,814	-0.04%
2021/03/24	2	178.00	0	0.00	178.00	2	2,834	0.07%
2021/03/22	0	0.00	5	179.50	180.00	-5	2,893	-0.17%
2021/03/19	6	179.50	2	180.50	179.00	4	2,933	0.14%
2021/03/18	1	182.00	0	0.00	182.00	1	2,944	0.03%
2021/03/16	1	184.50	6	184.42	184.50	-5	3,079	-0.16%
2021/03/15	1	180.00	0	0.00	179.50	1	3,132	0.03%
2021/03/12	0	179.50	0	0.00	179.00	0	3,175	0.00%
2021/03/11	0	177.50	5.2	178.97	178.50	-5.1	3,235	-0.16%
2021/03/09	0.2	174.32	0	0.00	173.50	0.2	3,637	0.00%
2021/03/08	1.1	179.05	0.1	180.00	178.50	1.1	3,731	0.03%
2021/03/05	5	176.00	0	0.00	178.00	5	3,776	0.13%
2021/03/03	0.1	179.00	2	179.00	180.00	-1.9	3,917	-0.05%
2021/03/02	2	181.75	0	0.00	180.50	2	4,035	0.05%
2021/02/26	0	0.00	1	182.00	183.00	-1	4,054	-0.02%
2021/02/25	1	182.00	1	183.00	181.50	0	4,078	0.00%
2021/02/24	2	184.49	0	0.00	181.50	2	4,120	0.05%
2021/02/22	2	186.00	0	0.00	186.00	2	4,219	0.05%
2021/02/19	6.1	181.51	0	0.00	183.00	6.1	4,377	0.14%
2021/02/18	0.1	183.50	0	0.00	183.50	0.1	4,412	0.00%
2021/02/17	2	181.06	0	0.00	181.00	2	4,540	0.05%
2021/02/05	8.1	184.45	7	184.71	183.00	1.1	4,559	0.02%
2021/02/04	2	192.00	2	192.75	191.00	0	4,558	0.00%
2021/02/03	1	189.50	7	189.79	192.50	-6	4,673	-0.13%
2021/02/01	8	183.94	0.1	184.50	185.00	8	5,281	0.15%
2021/01/29	2	188.02	2	193.00	186.50	0	5,550	0.00%
2021/01/28	17	193.44	1	194.00	190.50	16	5,547	0.29%
2021/01/27	1.1	195.50	2	196.25	195.50	-1	5,554	-0.02%
2021/01/26	4	193.25	5	194.40	191.50	-1	5,478	-0.02%
2021/01/22	0	188.50	5.1	192.08	191.50	-5.1	5,414	-0.09%
2021/01/21	8.2	188.18	2	187.00	186.50	6.2	5,382	0.11%
2021/01/20	1	190.00	3	192.50	188.50	-2	5,348	-0.04%
2021/01/18	26	196.42	25	192.00	196.50	1	5,247	0.02%
2021/01/15	49	197.84	41	203.40	193.50	8	5,192	0.15%
2021/01/14	2.1	196.89	6	199.22	200.50	-4	4,878	-0.08%
2021/01/13	0	190.82	1	190.50	192.50	-1	4,755	-0.02%
2021/01/12	4	193.00	17	192.88	188.50	-13	4,737	-0.27%
2021/01/11	17	193.44	10	192.30	193.50	7	4,711	0.15%
2021/01/08	0	0.00	2	189.25	188.00	-2	4,687	-0.04%
2021/01/07	11	188.27	4	189.63	189.00	7	4,682	0.15%
2021/01/06	1	196.00	1	189.20	189.00	0	4,662	0.00%
2021/01/05	19	195.87	12	195.96	195.50	7	4,630	0.15%
2021/01/04	1.1	194.97	0	0.00	196.50	1.1	4,603	0.02%
2020/12/31	1	193.50	5	192.50	192.00	-4	4,568	-0.09%
2020/12/29	6	186.92	0	0.00	187.00	6	4,544	0.13%
2020/12/28	1	188.00	3	189.16	188.50	-2	4,589	-0.04%
2020/12/23	1	188.00	9	188.94	190.00	-8	4,613	-0.17%
2020/12/22	5	186.20	6	189.67	185.50	-1	4,670	-0.02%
2020/12/21	6	184.58	1	183.50	185.50	5	4,670	0.11%
2020/12/18	2	188.50	0	0.00	188.50	2	4,658	0.04%
2020/12/17	6	190.33	0	0.00	191.00	6	4,672	0.13%
2020/12/16	3	192.83	4	194.00	192.00	-1	4,675	-0.02%
2020/12/15	9	193.94	1	191.50	191.50	8	4,676	0.17%
2020/12/14	1	200.00	5	201.00	198.00	-4	4,654	-0.09%
2020/12/11	7	195.71	2	202.00	197.50	5	4,687	0.11%
2020/12/10	9	204.06	4	205.50	200.50	5	4,673	0.11%
2020/12/09	7	202.00	2	202.00	206.00	5	4,644	0.11%
2020/12/08	1	197.00	2	198.00	199.00	-1	4,599	-0.02%
2020/12/07	10	198.95	52	197.99	197.50	-42	4,645	-0.90%
2020/12/04	6	201.75	3	201.83	200.00	3	4,630	0.06%
2020/12/03	12	211.33	28	211.05	202.50	-16	4,654	-0.34%
2020/12/02	56	205.57	18	201.33	206.00	38	4,502	0.84%
2020/12/01	13	196.62	17.1	198.24	197.00	-4.1	4,396	-0.09%
2020/11/30	17	200.68	9	198.34	197.50	8	4,370	0.18%
2020/11/27	17	200.24	8	201.25	203.00	9	4,311	0.21%
2020/11/26	20	198.83	16	201.09	197.50	4	4,256	0.09%
2020/11/25	1	196.00	1	196.00	196.00	0	4,144	0.00%
2020/11/24	6.1	196.04	5	199.50	196.00	1.1	4,132	0.03%
2020/11/23	7	198.00	5	199.10	199.50	2	4,147	0.05%
2020/11/19	6	194.42	0	0.00	194.00	6	4,203	0.14%
2020/11/18	4	201.88	6	204.83	198.50	-2	4,179	-0.05%
2020/11/17	7	198.86	1	200.00	199.50	6	4,057	0.15%
2020/11/16	8	203.13	61	203.65	202.50	-53	4,147	-1.28%
2020/11/13	6	195.58	1	196.00	197.00	5	4,055	0.12%
2020/11/12	35	199.29	36	197.78	198.50	-1	4,031	-0.02%
2020/11/11	10	199.55	6	199.42	199.50	4	3,999	0.10%
2020/11/10	82	199.84	29	202.53	196.50	53	3,938	1.35%
2020/11/09	20	202.60	26	199.94	207.00	-6	3,756	-0.16%
2020/11/06	11	187.05	30	189.77	190.00	-19	3,415	-0.56%
2020/11/05	2	180.00	2	181.00	179.50	0	3,234	0.00%
2020/11/04	0	0.00	16	178.66	182.00	-16	3,318	-0.48%
2020/11/03	0	0.00	8	171.00	173.50	-8	3,337	-0.24%
2020/11/02	5	166.90	0	0.00	168.50	5	3,431	0.15%
2020/10/30	1	172.50	1	173.50	170.00	0	3,534	0.00%
2020/10/29	3	169.50	1	172.50	174.50	2	3,618	0.06%
2020/10/28	0	0.00	2	171.50	171.50	-2	3,667	-0.05%
2020/10/27	5	171.00	0	0.00	172.50	5	3,743	0.13%
2020/10/21	3	178.00	0.1	178.50	177.50	3	4,250	0.07%
2020/10/19	2.1	177.98	1	178.50	176.00	1.1	4,474	0.02%
2020/10/16	7	176.00	10	175.05	175.50	-3	4,547	-0.07%
2020/10/15	3	179.67	0	0.00	179.00	3	4,687	0.06%
2020/10/14	1	182.00	2	183.00	181.00	-1	4,771	-0.02%
2020/10/13	4	181.00	1	183.50	183.50	3	4,859	0.06%
2020/10/12	7	180.64	8	182.31	183.00	-1	4,940	-0.02%
2020/10/08	1	181.50	0	0.00	181.00	1	5,042	0.02%
2020/10/07	0	0.00	1	184.50	183.00	-1	5,215	-0.02%
2020/10/06	3	183.50	11	183.91	184.00	-8	5,460	-0.15%
2020/10/05	3	182.17	10	181.85	182.50	-7	5,846	-0.12%
2020/09/30	1	176.00	8	177.07	178.00	-7	6,292	-0.11%
2020/09/29	5	173.00	0	0.00	174.00	5	6,603	0.08%
2020/09/28	0	0.00	1	171.09	173.00	-1	7,163	-0.01%
2020/09/25	2.1	170.23	6	167.25	168.50	-4	7,507	-0.05%
2020/09/24	1	171.50	0	0.00	171.50	1	7,579	0.01%
2020/09/22	5	176.00	0	0.00	175.50	5	7,759	0.06%
2020/09/21	6	182.17	4	182.88	181.00	2	7,953	0.03%
2020/09/18	1	180.50	1	182.50	181.00	0	7,951	0.00%
2020/09/17	4	180.88	4	181.88	181.00	0	7,955	0.00%
2020/09/16	16	182.28	10	182.85	181.50	6	7,981	0.08%
2020/09/15	2	181.50	5	182.70	182.00	-3	8,017	-0.04%
2020/09/14	23	181.41	27	181.50	183.50	-4	8,004	-0.05%
2020/09/11	2	176.50	6	178.25	178.50	-4	7,961	-0.05%
2020/09/10	32	180.56	15	179.87	176.00	17	7,941	0.21%
2020/09/09	5	173.00	5	176.50	179.00	0	7,880	0.00%
2020/09/08	19	176.26	17	178.18	175.00	2	7,905	0.03%
2020/09/07	13	180.81	24	181.79	177.50	-11	7,867	-0.14%
2020/09/04	6	171.58	1	173.00	172.50	5	7,730	0.06%
2020/09/03	2	175.75	9	177.00	175.00	-7	7,755	-0.09%
2020/09/02	6	174.50	8	174.94	176.00	-2	7,863	-0.03%
2020/09/01	1	171.00	1	173.50	174.50	0	7,890	0.00%
2020/08/31	5	173.60	5	172.50	172.50	0	7,949	0.00%
2020/08/28	6	172.08	6	173.83	175.50	0	7,972	0.00%
2020/08/27	19	175.66	8	175.06	173.50	11	8,040	0.14%
2020/08/26	8	179.00	12	178.88	178.00	-4	8,069	-0.05%
2020/08/25	3	174.33	4	172.25	175.50	-1	8,035	-0.01%
2020/08/24	4	171.25	4	171.63	171.00	0	8,030	0.00%
2020/08/20	21	170.71	20	170.25	164.50	1	8,358	0.01%
2020/08/19	2	181.25	4	179.75	177.50	-2	8,239	-0.02%
2020/08/18	4	183.75	3	182.50	182.00	1	8,213	0.01%
2020/08/17	11	189.05	8	189.81	187.50	3	8,219	0.04%
2020/08/14	4	188.00	2	182.75	190.00	2	8,224	0.02%
2020/08/13	10	186.90	8	185.63	185.00	2	8,176	0.02%
2020/08/12	4	190.00	2	189.75	191.00	2	8,153	0.02%
2020/08/11	5	190.50	0	0.00	189.00	5	8,144	0.06%
2020/08/10	8	194.63	0	0.00	194.50	8	8,084	0.10%
2020/08/07	13	208.50	34	207.38	204.50	-21	8,041	-0.26%
2020/08/06	4	209.38	3	209.67	209.00	1	8,049	0.01%
2020/08/05	12	207.83	16	207.47	207.50	-4	8,057	-0.05%
2020/08/04	46	201.01	23	202.15	207.50	23	8,098	0.28%
2020/08/03	20	197.88	18	199.44	196.00	2	8,098	0.02%
2020/07/31	10	196.20	20	196.93	200.00	-10	8,085	-0.12%
2020/07/30	12	193.08	5	195.40	193.50	7	8,078	0.09%
2020/07/29	32	192.94	22	194.20	191.00	10	8,060	0.12%
2020/07/28	24	206.67	18	204.00	198.00	6	7,969	0.08%
2020/07/27	2	206.25	15	206.53	208.00	-13	7,873	-0.17%
2020/07/24	14	204.25	21	205.48	201.00	-7	7,888	-0.09%
2020/07/23	19	207.92	4	207.13	207.50	15	7,860	0.19%
2020/07/22	8	209.50	17	211.29	214.00	-9	7,962	-0.11%
2020/07/21	20	211.38	31	211.32	212.00	-11	7,963	-0.14%
2020/07/20	6	201.33	5	202.40	202.00	1	7,859	0.01%
2020/07/17	4	210.38	8	207.31	207.50	-4	7,866	-0.05%
2020/07/16	24	214.90	6	214.17	210.50	18	7,890	0.23%
2020/07/15	3	221.00	50	218.88	218.00	-47	7,843	-0.60%
2020/07/14	20	218.88	14	217.93	216.50	6	7,891	0.08%
2020/07/13	200	236.74	203	232.76	226.50	-3	7,831	-0.04%	大買/大賣/
2020/07/10	113	229.85	103	227.62	228.00	10	7,919	0.13%	大買/大賣/
2020/07/09	89	231.28	69	234.80	223.00	20	7,626	0.26%
2020/07/08	36	214.76	35	211.84	223.00	1	7,200	0.01%
2020/07/07	70	202.61	83	204.20	203.00	-13	6,943	-0.19%
2020/07/06	12	188.00	37	188.18	193.50	-25	6,487	-0.39%
2020/07/03	11	176.68	14	176.68	176.00	-3	6,292	-0.05%
2020/07/02	4	174.75	12.4	174.54	177.00	-8.4	6,363	-0.13%
2020/07/01	28	171.00	21	170.29	171.00	7	6,471	0.11%
2020/06/30	19	171.63	39	170.40	169.50	-20	6,555	-0.31%
2020/06/29	9	162.11	34	164.29	163.00	-25	6,455	-0.39%
2020/06/24	3	164.00	4	162.50	162.00	-1	6,563	-0.02%
2020/06/23	39	163.79	1	166.00	163.50	38	6,741	0.56%
2020/06/22	0	0.00	5	166.00	165.50	-5	6,907	-0.07%
2020/06/18	3	161.50	0	0.00	162.50	3	7,224	0.04%
2020/06/16	1	161.00	1	162.00	162.50	0	7,602	0.00%
2020/06/15	9	160.22	1	159.50	159.00	8	7,849	0.10%
2020/06/12	12	160.92	15	162.57	163.00	-3	8,021	-0.04%
2020/06/11	13.4	166.96	2	167.00	164.50	11.4	8,269	0.14%
2020/06/10	1	168.00	7	167.86	168.00	-6	8,405	-0.07%
2020/06/09	22	171.00	13	173.12	167.00	9	8,689	0.10%
2020/06/08	6	169.42	4	171.00	170.00	2	8,816	0.02%
2020/06/05	7	171.64	6	170.58	170.00	1	8,975	0.01%
2020/06/04	18	169.03	1	168.50	168.50	17	9,089	0.19%
2020/06/03	8	169.75	13	172.88	170.00	-5	9,222	-0.05%
2020/06/02	12	169.63	30	169.68	170.50	-18	9,236	-0.19%
2020/06/01	5	167.80	2	168.00	167.00	3	9,286	0.03%
2020/05/29	21	165.40	26	163.87	163.50	-5	9,401	-0.05%
2020/05/28	26	168.19	14	170.57	165.00	12	9,706	0.12%
2020/05/27	40	169.61	53	169.96	172.00	-13	9,732	-0.13%
2020/05/26	1	163.50	1	164.00	162.50	0	9,646	0.00%
2020/05/25	7	161.57	1	159.50	163.00	6	9,910	0.06%
2020/05/22	9	164.44	4	165.75	162.50	5	9,976	0.05%
2020/05/21	13	166.04	8	164.75	167.00	5	10,027	0.05%
2020/05/20	2	161.75	3	162.00	161.50	-1	10,196	-0.01%
2020/05/19	17	164.71	16	164.25	163.50	1	10,423	0.01%
2020/05/18	10	161.35	5	161.40	161.00	5	10,524	0.05%
2020/05/15	3	160.67	7	161.07	162.00	-4	10,640	-0.04%
2020/05/14	24	162.21	40	161.36	160.00	-16	10,697	-0.15%
2020/05/13	24	165.08	50	165.10	166.00	-26	10,812	-0.24%
2020/05/12	8	163.00	9	163.67	162.50	-1	10,887	-0.01%
2020/05/11	27	168.17	10	167.80	167.00	17	11,005	0.15%
2020/05/08	27	174.67	11	175.77	173.00	16	11,154	0.14%
2020/05/07	6	176.33	4	176.00	178.00	2	11,331	0.02%
2020/05/06	5	176.30	5	176.20	174.00	0	11,760	0.00%
2020/05/05	68	173.60	8	174.19	177.00	60	12,033	0.50%
2020/05/04	13	171.27	4	171.88	171.00	9	12,053	0.07%
2020/04/30	11	177.00	7	178.14	176.50	4	12,076	0.03%
2020/04/29	25	177.76	27	179.30	176.50	-2	12,135	-0.02%
2020/04/28	15	177.67	26	178.71	176.50	-11	12,103	-0.09%
2020/04/27	15	176.43	16	176.84	176.50	-1	12,143	-0.01%
2020/04/24	12	170.83	15	170.10	170.50	-3	12,006	-0.02%
2020/04/23	27	169.30	31	169.44	168.00	-4	11,982	-0.03%
2020/04/22	74	168.84	72	167.81	168.50	2	12,040	0.02%
2020/04/21	16	167.94	10	168.85	167.00	6	12,209	0.05%
2020/04/20	5	171.70	4	171.63	172.00	1	12,178	0.01%
2020/04/17	28	174.63	22	174.52	171.00	6	12,366	0.05%
2020/04/16	36	171.96	29	171.50	173.00	7	12,427	0.06%
2020/04/15	50	172.78	58	173.41	171.50	-8	12,649	-0.06%
2020/04/14	7	165.36	15	166.03	167.50	-8	12,389	-0.06%
2020/04/13	18	164.33	15	166.17	162.50	3	12,499	0.02%
2020/04/10	6	163.75	8	164.44	164.50	-2	12,689	-0.02%
2020/04/09	11	167.41	9	166.17	161.50	2	12,681	0.02%
2020/04/08	13	169.15	13	169.42	165.50	0	12,615	0.00%
2020/04/07	11	166.59	17	166.68	163.50	-6	12,484	-0.05%
2020/04/06	38	150.34	59	149.42	156.50	-21	12,354	-0.17%
2020/04/01	38	142.43	39	142.82	142.50	-1	12,210	-0.01%
2020/03/31	17	139.68	13	139.35	140.50	4	12,093	0.03%
2020/03/30	49	132.81	47	134.40	139.00	2	12,111	0.02%
2020/03/27	23	143.70	15	142.30	137.50	8	11,996	0.07%
2020/03/26	67	140.94	61	141.32	143.50	6	11,858	0.05%
2020/03/25	40	137.80	56	139.29	142.00	-16	11,724	-0.14%
2020/03/24	33	126.50	47	125.36	129.50	-14	11,536	-0.12%
2020/03/23	34	117.32	28	116.84	118.00	6	11,437	0.05%
2020/03/20	61	123.84	61	124.25	124.00	0	11,386	0.00%
2020/03/19	45	126.78	38	127.16	118.50	7	11,162	0.06%
2020/03/18	68	146.08	60	145.84	131.50	8	11,027	0.07%
2020/03/17	92	144.74	143	146.99	144.50	-51	11,023	-0.46%	大賣/
2020/03/16	68	153.52	110	150.55	145.00	-42	10,948	-0.38%	大賣/
2020/03/13	166	147.67	523	145.05	159.50	-357	11,028	-3.24%	大買/大賣/鉅額交易
2020/03/12	58	162.99	49	161.70	156.00	9	11,073	0.08%
2020/03/11	48	183.46	39	179.83	173.00	9	10,977	0.08%
2020/03/10	73	181.75	82	181.42	188.50	-9	10,884	-0.08%
2020/03/09	100	190.79	227	191.13	179.00	-127	10,720	-1.18%	大賣/鉅額交易
2020/03/06	90	198.47	56	199.00	198.00	34	10,598	0.32%
2020/03/05	94	197.68	61	196.91	198.00	33	10,541	0.31%
2020/03/04	53	195.44	29	196.78	196.00	24	10,485	0.23%
2020/03/03	208	201.31	111	203.33	200.50	97	10,335	0.94%	大買/大賣/
2020/03/02	35	189.39	105	190.15	197.00	-70	10,192	-0.69%	大賣/
2020/02/27	63	191.25	245	190.95	186.50	-182	10,125	-1.80%	大賣/鉅額交易
2020/02/26	85	196.93	163	196.73	191.00	-78	10,115	-0.77%	大賣/
2020/02/25	26	192.02	46	192.91	194.50	-20	9,915	-0.20%
2020/02/24	9	190.78	103	186.66	192.00	-94	9,880	-0.95%	大賣/
2020/02/21	75	190.68	105	191.93	190.50	-30	9,949	-0.30%	大賣/
2020/02/20	145	197.13	82	197.99	198.00	63	9,838	0.64%	大買/
2020/02/19	220	188.74	21	190.00	192.00	199	9,718	2.05%	大買/鉅額交易
2020/02/18	28	190.02	114	190.33	187.50	-86	10,056	-0.86%	大賣/
2020/02/17	16	195.00	39	194.37	196.00	-23	9,920	-0.23%
2020/02/14	132	192.95	37	191.04	193.50	95	9,866	0.96%	大買/
2020/02/13	39	189.85	67	189.28	187.50	-28	9,732	-0.29%
2020/02/12	58	188.02	82	187.33	190.00	-24	9,612	-0.25%
2020/02/11	125	178.52	101	178.13	187.50	24	9,444	0.25%	大買/大賣/
2020/02/10	67	177.82	269	178.79	175.00	-202	9,300	-2.17%	大賣/鉅額交易
2020/02/07	49	177.00	90	177.68	176.50	-41	9,054	-0.45%
2020/02/06	65	165.82	74	166.99	170.50	-9	8,653	-0.10%
2020/02/05	29	158.62	4	158.50	159.00	25	8,389	0.30%
2020/02/04	25	157.96	15	158.40	157.00	10	8,343	0.12%
2020/02/03	17	156.59	50	156.58	158.00	-33	8,266	-0.40%
2020/01/31	53	161.33	23	160.63	161.50	30	8,165	0.37%
2020/01/30	24	159.17	20	156.73	156.50	4	8,085	0.05%
2020/01/20	93	167.57	25	167.78	168.50	68	7,950	0.86%
2020/01/17	35	164.43	4	164.50	166.00	31	7,948	0.39%
2020/01/16	51	165.45	53	164.83	163.50	-2	7,928	-0.03%
2020/01/15	96	169.32	106	170.30	166.50	-10	7,850	-0.13%	大賣/
2020/01/14	4	165.25	25	164.74	165.00	-21	7,621	-0.28%
2020/01/13	103	165.40	99	165.29	163.50	4	7,628	0.05%	大買/
2020/01/10	61	162.59	73	162.44	163.00	-12	7,661	-0.16%
2020/01/09	11	158.32	187	156.19	162.00	-176	7,450	-2.36%	大賣/鉅額交易
2020/01/08	21	151.21	14	152.21	150.00	7	7,173	0.10%
2020/01/07	193	153.34	80	153.96	154.50	113	7,157	1.58%	大買/鉅額交易
2020/01/06	17	153.82	23	154.43	153.00	-6	6,931	-0.09%
2020/01/03	52	151.10	35	151.71	148.00	17	6,669	0.25%
2020/01/02	119	151.17	27	152.39	151.50	92	6,625	1.39%	大買/
2019/12/31	1	150.50	1	148.00	148.00	0	6,660	0.00%
2019/12/30	35	151.57	11	153.41	150.00	24	6,641	0.36%
2019/12/27	22	150.66	60	150.70	151.50	-38	6,568	-0.58%
2019/12/26	25	148.54	20	147.98	148.00	5	6,466	0.08%
2019/12/25	57	148.66	96	149.15	150.50	-39	6,419	-0.61%
2019/12/24	3	145.83	1	145.50	145.50	2	6,309	0.03%
2019/12/23	15	144.33	2	145.00	145.00	13	6,306	0.21%
2019/12/20	10	143.00	1	141.50	141.50	9	6,265	0.14%
2019/12/19	5	145.50	0	0.00	145.50	5	6,223	0.08%
2019/12/18	66	148.07	12	147.42	146.50	54	6,211	0.87%
2019/12/17	57	150.50	19	150.13	150.00	38	6,195	0.61%
2019/12/16	13	150.42	8	149.56	152.00	5	6,149	0.08%
2019/12/13	106	149.52	18.1	149.66	149.50	87.9	6,192	1.42%	大買/
2019/12/12	115	151.31	73	152.88	153.00	42	6,202	0.68%	大買/
2019/12/11	87	147.78	27	148.57	151.00	60	6,046	0.99%
2019/12/10	71	143.80	47	144.17	144.00	24	5,872	0.41%
2019/12/09	78	140.67	52	140.87	141.50	26	5,655	0.46%
2019/12/06	8	133.88	10	135.95	132.00	-2	5,328	-0.04%
2019/12/05	31	131.92	28	132.48	134.00	3	5,285	0.06%
2019/12/04	5	129.40	1	129.50	130.00	4	5,399	0.07%
2019/12/03	3	129.83	0	0.00	130.00	3	5,390	0.06%
2019/12/02	1	131.00	3	130.83	132.50	-2	5,339	-0.04%
2019/11/29	0	0.00	3	135.83	130.00	-3	5,346	-0.06%
2019/11/28	3	134.83	1	135.50	134.50	2	5,320	0.04%
2019/11/27	27	136.39	27	136.91	135.50	0	5,299	0.00%
2019/11/26	15	132.03	18	134.19	135.00	-3	5,090	-0.06%
2019/11/25	18	131.17	15	129.90	130.00	3	4,963	0.06%
2019/11/22	17	128.65	26	129.29	131.00	-9	4,821	-0.19%
2019/11/21	15	124.63	9	126.06	127.50	6	4,795	0.13%
2019/11/20	25	129.98	13	127.62	125.50	12	4,804	0.25%
2019/11/19	17	131.79	16	130.47	131.00	1	4,652	0.02%
2019/11/18	35	131.16	35	131.63	131.00	0	4,549	0.00%
2019/11/15	9	130.33	47	128.26	133.50	-38	4,441	-0.86%
2019/11/14	2	122.50	7	122.64	122.00	-5	3,991	-0.13%
2019/11/13	4	123.50	1	123.00	123.00	3	4,003	0.07%
2019/11/12	3	120.33	7	121.57	123.00	-4	3,984	-0.10%
2019/11/11	1	119.50	1	119.00	119.00	0	4,007	0.00%
2019/11/08	6	117.83	3	117.83	119.00	3	4,011	0.07%
2019/11/07	87	122.51	79	121.97	120.50	8	4,052	0.20%
2019/11/06	8	119.56	5	119.80	120.00	3	4,023	0.07%
2019/11/05	6	123.58	9	121.50	120.50	-3	4,048	-0.07%
2019/11/04	8	123.50	11	123.00	123.00	-3	4,000	-0.07%
2019/11/01	2	119.25	10	120.05	122.00	-8	3,973	-0.20%
2019/10/31	9	119.06	9	118.39	117.50	0	3,994	0.00%
2019/10/30	5	119.30	4	119.00	119.50	1	4,000	0.02%
2019/10/29	2	118.00	5	119.10	118.00	-3	4,042	-0.07%
2019/10/28	11	118.50	0	0.00	118.00	11	4,095	0.27%
2019/10/25	2	120.00	11	120.00	119.50	-9	4,087	-0.22%
2019/10/24	12	123.13	10	123.45	123.00	2	4,077	0.05%
2019/10/23	5	122.40	2	122.25	122.00	3	4,108	0.07%
2019/10/22	12	123.25	12	121.96	122.00	0	4,132	0.00%
2019/10/21	16	122.72	15	123.87	121.00	1	4,238	0.02%
2019/10/18	49	123.44	49	122.22	122.00	0	4,151	0.00%
2019/10/17	0	0.00	1	117.00	119.00	-1	3,883	-0.03%
2019/10/16	8	119.63	10	119.10	117.00	-2	3,888	-0.05%
2019/10/15	1	115.50	13	117.08	118.00	-12	3,852	-0.31%
2019/10/09	1	112.50	2	113.00	112.50	-1	3,869	-0.03%
2019/10/08	5	114.00	1	114.00	115.00	4	3,915	0.10%
2019/10/07	18	117.78	32	118.31	116.00	-14	3,964	-0.35%
2019/10/04	1	114.00	0	0.00	113.50	1	3,927	0.03%
2019/10/03	1	112.50	3	114.00	114.50	-2	3,962	-0.05%
2019/10/02	1	111.50	11	114.36	114.50	-10	4,003	-0.25%
2019/10/01	0	0.00	12	112.46	112.50	-12	4,065	-0.30%
2019/09/27	40	111.94	48	112.22	111.50	-8	4,099	-0.20%
2019/09/26	2	114.50	1	114.00	114.00	1	4,122	0.02%
2019/09/25	9	114.72	0	0.00	114.50	9	4,143	0.22%
2019/09/24	10	117.50	3	119.00	116.50	7	4,210	0.17%
2019/09/23	0	0.00	11	118.91	118.00	-11	4,205	-0.26%
2019/09/20	22	118.05	12	119.29	117.50	10	4,191	0.24%
2019/09/19	12	118.42	0	0.00	117.50	12	4,148	0.29%
2019/09/18	49	119.03	31	119.53	118.00	18	4,134	0.44%
2019/09/17	28	118.02	35	117.96	119.00	-7	4,116	-0.17%
2019/09/16	13	115.31	12	115.54	115.50	1	4,016	0.02%
2019/09/12	12	115.04	8	114.25	114.00	4	4,007	0.10%
2019/09/11	6	114.17	4	114.75	114.00	2	4,055	0.05%
2019/09/10	5	114.40	1	113.00	114.00	4	4,188	0.10%
2019/09/09	65	114.88	101	114.01	115.00	-36	4,171	-0.86%	大賣/
2019/09/06	91	113.43	75	113.69	112.00	16	4,085	0.39%
2019/09/05	1	109.00	10	111.50	108.50	-9	3,924	-0.23%
2019/09/03	22	110.66	23	110.61	108.50	-1	4,098	-0.02%
2019/09/02	12	109.92	14	110.29	110.50	-2	4,260	-0.05%
2019/08/30	1	108.00	0	0.00	107.50	1	4,376	0.02%
2019/08/29	1	107.00	4	106.75	107.00	-3	4,840	-0.06%
2019/08/28	4	106.25	0	0.00	106.00	4	5,043	0.08%
2019/08/27	2	107.50	2	108.00	107.50	0	5,109	0.00%
2019/08/26	30	107.50	30	108.75	107.00	0	5,243	0.00%
2019/08/23	2	109.50	3	109.33	109.50	-1	5,384	-0.02%
2019/08/21	1	107.50	1	108.00	107.50	0	5,468	0.00%
2019/08/20	0	0.00	9	106.94	107.00	-9	5,564	-0.16%
2019/08/19	0	0.00	1	104.50	105.00	-1	5,688	-0.02%
2019/08/16	7	102.21	1	102.00	103.00	6	5,918	0.10%
2019/08/15	0	0.00	2	102.75	102.00	-2	6,088	-0.03%
2019/08/14	4	106.13	15	106.07	104.50	-11	6,213	-0.18%
2019/08/13	3	108.50	0	0.00	107.50	3	6,335	0.05%
2019/08/12	90	111.24	8	109.75	108.50	82	6,491	1.26%
2019/08/08	31	115.05	138	114.91	115.00	-107	6,514	-1.64%	大賣/鉅額交易
2019/08/07	146	111.82	122	112.50	113.00	24	6,579	0.36%	大買/大賣/
2019/08/06	6	105.58	1	108.00	110.50	5	6,832	0.07%
2019/08/05	21	110.12	9	113.33	108.00	12	7,161	0.17%
2019/08/02	1	110.00	18	111.31	112.50	-17	7,446	-0.23%
2019/08/01	2	109.00	3	110.17	109.50	-1	7,787	-0.01%
2019/07/31	0	0.00	2	107.25	109.00	-2	7,957	-0.03%
2019/07/30	18	108.08	0	0.00	106.50	18	8,181	0.22%
2019/07/29	11	111.55	1	112.00	111.00	10	8,434	0.12%
2019/07/26	6	113.08	11	113.23	113.00	-5	8,737	-0.06%
2019/07/25	9	110.83	15	111.97	111.50	-6	8,800	-0.07%
2019/07/24	3	108.83	0	0.00	108.00	3	8,796	0.03%
2019/07/23	31	109.66	20	107.58	110.00	11	8,828	0.12%
2019/07/22	0	0.00	10	115.00	114.50	-10	8,730	-0.11%
2019/07/18	15	112.27	0	0.00	112.00	15	8,909	0.17%
2019/07/17	0	0.00	1	113.00	114.00	-1	8,936	-0.01%
2019/07/16	5	113.90	0	0.00	113.50	5	9,089	0.06%
2019/07/15	1	115.50	1	116.50	115.50	0	9,361	0.00%
2019/07/12	0	0.00	1	114.00	114.50	-1	9,339	-0.01%
2019/07/11	24	112.02	10	112.00	112.00	14	9,430	0.15%
2019/07/10	13	116.15	35	115.27	115.50	-22	9,362	-0.23%
2019/07/09	0	0.00	3	114.50	114.00	-3	9,317	-0.03%
2019/07/08	12	116.58	0	0.00	116.00	12	9,274	0.13%
2019/07/05	23	120.15	0	0.00	119.50	23	9,232	0.25%
2019/07/04	27	123.59	4	123.63	123.00	23	9,160	0.25%
2019/07/03	9	122.39	0	0.00	123.50	9	9,131	0.10%
2019/07/01	3	125.83	16	126.84	127.50	-13	9,066	-0.14%
2019/06/28	1	123.00	1	123.50	123.00	0	9,015	0.00%
2019/06/27	5	122.50	11	123.05	122.50	-6	9,012	-0.07%
2019/06/26	1	119.00	8	119.94	122.00	-7	8,972	-0.08%
2019/06/25	1	120.00	1	119.50	119.50	0	8,942	0.00%
2019/06/24	41	119.93	31	119.81	120.50	10	8,914	0.11%
2019/06/21	12	120.50	5	121.50	119.50	7	8,820	0.08%
2019/06/20	10	123.00	10	124.25	123.00	0	8,779	0.00%
2019/06/19	36	123.01	36	122.67	123.00	0	8,721	0.00%
2019/06/18	25	120.66	40	120.76	120.50	-15	8,629	-0.17%
2019/06/17	15	118.00	16	118.47	117.50	-1	8,467	-0.01%
2019/06/14	41	117.91	35	118.86	117.50	6	8,449	0.07%
2019/06/13	37	117.69	52	118.80	119.00	-15	8,437	-0.18%
2019/06/12	74	118.00	66	118.05	118.00	8	8,376	0.10%
2019/06/11	1	115.50	12	115.08	115.00	-11	8,257	-0.13%
2019/06/10	14	114.11	23	111.26	116.00	-9	8,179	-0.11%
2019/06/06	33	113.27	22	111.91	113.50	11	7,966	0.14%
2019/06/05	121	120.46	105	124.29	113.50	16	7,802	0.21%	大買/大賣/
2019/06/04	35	126.90	22	127.52	124.50	13	7,322	0.18%
2019/06/03	8	125.88	1	125.50	125.50	7	7,129	0.10%
2019/05/31	1	125.50	0	0.00	128.50	1	7,043	0.01%
2019/05/30	21	126.60	31	126.79	127.50	-10	6,902	-0.14%
2019/05/29	3	122.83	2	122.50	122.50	1	6,705	0.01%
2019/05/28	98	120.70	95	119.26	122.50	3	6,655	0.05%
2019/05/27	57	121.37	60	120.12	120.50	-3	6,546	-0.05%
2019/05/24	51	125.28	46	124.63	122.50	5	6,448	0.08%
2019/05/23	76	122.73	31	122.73	127.50	45	6,359	0.71%
2019/05/22	91	125.45	83	126.04	121.50	8	6,168	0.13%
2019/05/21	5	122.70	82	120.45	126.00	-77	6,030	-1.28%
2019/05/20	98	124.43	84	120.70	125.00	14	5,873	0.24%
2019/05/17	43	123.30	29	122.88	121.00	14	5,678	0.25%
2019/05/16	2	127.50	0	0.00	127.50	2	5,504	0.04%
2019/05/15	59	130.41	56	129.88	130.50	3	5,403	0.06%
2019/05/14	58	123.09	103	124.93	130.00	-45	5,213	-0.86%	大賣/
2019/05/13	64	122.56	20	124.50	124.50	44	4,929	0.89%
2019/05/10	36	120.83	22	120.23	121.00	14	4,578	0.31%
2019/05/09	105	114.74	96	115.81	110.00	9	4,249	0.21%	大買/
2019/05/08	12	112.42	15	113.23	114.00	-3	3,838	-0.08%
2019/05/07	67	113.82	66	112.88	113.50	1	3,657	0.03%
2019/05/06	48	113.01	37	113.89	109.00	11	3,425	0.32%
2019/05/03	2	106.50	19	108.21	112.50	-17	3,101	-0.55%
2019/05/02	33	101.35	71	100.58	103.00	-38	2,783	-1.37%
2019/04/30	29	96.49	18	98.21	98.70	11	2,684	0.41%
2019/04/29	25	100.24	22	102.23	100.50	3	2,628	0.11%
2019/04/26	24	99.25	24	99.50	99.10	0	2,545	0.00%
2019/04/25	1	100.00	0	0.00	103.00	1	2,526	0.04%
2019/04/24	88	102.55	85	105.08	102.00	3	2,590	0.12%
2019/04/23	26	100.35	23	99.09	101.00	3	2,459	0.12%
2019/04/22	171	102.28	69	102.26	100.50	102	2,410	4.23%	大買/鉅額交易
2019/04/19	51	100.00	77	98.77	100.00	-26	2,229	-1.17%
2019/04/18	8	93.11	0	0.00	92.10	8	1,925	0.42%
2019/04/17	5	96.00	13	93.96	94.40	-8	1,900	-0.42%
2019/04/11	10	91.50	10	89.90	89.90	0	1,795	0.00%
2019/04/09	11	90.84	0	0.00	90.80	11	1,785	0.62%
2019/04/08	4	92.45	10	92.80	92.10	-6	1,777	-0.34%
2019/04/03	0	90.80	0	0.00	90.80	0	1,748	0.00%
2019/04/02	0	0.00	2	91.60	90.90	-2	1,744	-0.11%
2019/04/01	0	0.00	10	90.30	90.10	-10	1,710	-0.58%
2019/03/29	1	87.60	0	0.00	87.50	1	1,681	0.06%
2019/03/27	0	0.00	11	88.08	88.00	-11	1,731	-0.64%
2019/03/26	1	87.10	0	0.00	87.20	1	1,745	0.06%
2019/03/25	20	87.30	3	88.00	86.90	17	1,766	0.96%
2019/03/22	1	90.80	2	90.30	89.50	-1	1,792	-0.06%
2019/03/21	0	0.00	4	90.30	89.40	-4	1,780	-0.22%
2019/03/20	0	0.00	7	90.30	89.80	-7	1,789	-0.39%
2019/03/18	1	89.00	2	88.15	89.00	-1	1,784	-0.06%
2019/03/15	3	87.17	0	0.00	86.60	3	1,770	0.17%
2019/03/14	0	0.00	0	87.50	87.00	0	1,777	0.00%
2019/03/08	1	86.00	1	87.50	87.70	0	1,991	0.00%
2019/03/07	1	87.20	0	0.00	87.00	1	2,090	0.05%
2019/03/06	2	89.30	0	0.00	89.20	2	2,211	0.09%
2019/03/05	11	88.79	0	0.00	88.60	11	2,327	0.47%
2019/03/04	1	89.90	0	0.00	89.40	1	2,346	0.04%
2019/02/25	0	0.00	1	90.90	91.00	-1	2,339	-0.04%
2019/02/22	11	92.42	9	92.38	91.60	2	2,336	0.09%
2019/02/21	12	96.20	11	95.57	95.60	1	2,281	0.04%
2019/02/20	0	0.00	1	92.80	94.20	-1	2,263	-0.04%
2019/02/19	0	0.00	1	91.70	91.30	-1	2,195	-0.05%
2019/02/18	1	91.00	2	90.55	91.00	-1	2,201	-0.05%
2019/02/15	3	90.63	0	0.00	89.40	3	2,205	0.14%
2019/02/14	4	91.03	2	91.30	91.00	2	2,205	0.09%
2019/02/13	0	0.00	1	94.20	93.10	-1	2,186	-0.05%
2019/02/12	0	0.00	21	93.65	94.00	-21	2,200	-0.95%
2019/01/25	20	94.13	10	92.00	92.00	10	2,348	0.43%
2019/01/23	10	91.90	10	91.10	91.10	0	2,386	0.00%
2019/01/21	55	93.45	50	92.84	93.50	5	2,401	0.21%
2019/01/18	45	92.02	45	91.52	92.20	0	2,400	0.00%
2019/01/17	10	91.60	0	0.00	90.90	10	2,416	0.41%
2019/01/16	43	92.53	52	92.21	92.60	-9	2,393	-0.38%
2019/01/15	0	0.00	11	87.62	88.00	-11	2,291	-0.48%
2019/01/14	1	84.50	0	0.00	84.60	1	2,279	0.04%
2019/01/11	0	0.00	1	86.50	85.50	-1	2,294	-0.04%
2019/01/10	0	0.00	12	85.77	85.40	-12	2,297	-0.52%
2019/01/09	2	84.85	1	85.00	84.30	1	2,307	0.04%
2019/01/08	23	84.59	7	84.70	83.90	16	2,321	0.69%
2019/01/07	0	0.00	10	87.35	87.40	-10	2,331	-0.43%
2019/01/04	7	81.50	0	0.00	82.60	7	2,374	0.29%
2019/01/02	1	87.40	0	0.00	87.60	1	2,492	0.04%
2018/12/28	2	87.90	0	0.00	87.40	2	2,564	0.08%
2018/12/27	1	87.80	4	88.10	87.90	-3	2,669	-0.11%
2018/12/26	0	0.00	1	88.30	86.80	-1	2,673	-0.04%
2018/12/25	8	86.45	6	86.98	86.70	2	2,699	0.07%
2018/12/24	1	87.40	3	88.30	88.50	-2	2,701	-0.07%
2018/12/21	5	86.48	8	86.30	87.50	-3	2,708	-0.11%
2018/12/18	14	89.02	1	90.80	88.80	13	2,666	0.49%
2018/12/17	12	91.73	15	93.63	91.50	-3	2,688	-0.11%
2018/12/14	0	0.00	5	92.30	92.30	-5	2,722	-0.18%
2018/12/13	9	91.60	0	0.00	91.00	9	2,724	0.33%
2018/12/12	2	91.75	10	93.30	92.00	-8	2,721	-0.29%
2018/12/11	0	0.00	35	91.31	92.00	-35	2,708	-1.29%
2018/12/10	10	90.71	2	89.85	90.00	8	2,755	0.29%
2018/12/07	0	0.00	2	92.50	92.80	-2	2,770	-0.07%
2018/12/06	31	93.64	7	98.04	91.20	24	2,804	0.86%
2018/12/05	12	95.36	0	0.00	97.00	12	2,769	0.43%
2018/12/04	2	98.10	1	98.00	97.60	1	2,791	0.04%
2018/12/03	2	98.80	41	98.93	99.10	-39	2,865	-1.36%
2018/11/30	41	96.02	27	94.90	95.00	14	2,795	0.50%
2018/11/29	7	91.69	14	91.66	91.20	-7	2,711	-0.26%
2018/11/28	1	89.00	13	86.99	89.00	-12	2,587	-0.46%
2018/11/27	11	83.01	10	83.80	83.80	1	2,507	0.04%
2018/11/26	5	81.40	0	0.00	82.00	5	2,500	0.20%
2018/11/23	1	81.40	0	0.00	81.40	1	2,568	0.04%
2018/11/20	1	83.10	0	0.00	83.20	1	2,635	0.04%
2018/11/19	2	83.45	1	83.30	84.60	1	2,665	0.04%
2018/11/14	0	0.00	2	80.90	79.10	-2	2,755	-0.07%
2018/11/13	3	80.13	0	0.00	80.30	3	2,826	0.11%
2018/11/09	7	83.80	1	84.00	84.00	6	2,927	0.20%
2018/11/08	16	86.38	12	86.67	85.90	4	3,046	0.13%
2018/11/07	8	87.20	3	89.60	88.40	5	3,166	0.16%
2018/11/06	1	87.90	18	89.58	87.90	-17	3,287	-0.52%
2018/11/02	1	85.20	7	86.41	88.00	-6	3,503	-0.17%
2018/11/01	5	84.50	0	0.00	85.00	5	3,602	0.14%
2018/10/31	1	81.70	2	80.80	81.50	-1	3,607	-0.03%
2018/10/30	0	0.00	12	77.73	77.90	-12	3,706	-0.32%
2018/10/29	10	74.78	11	75.56	76.60	-1	3,825	-0.03%
2018/10/26	13	75.91	4	78.10	75.60	9	3,862	0.23%
2018/10/25	2	78.65	0	0.00	77.50	2	3,926	0.05%
2018/10/24	0	0.00	6	82.48	81.50	-6	3,908	-0.15%
2018/10/23	2	80.80	0	0.00	80.50	2	3,896	0.05%
2018/10/18	5	81.60	0	0.00	80.60	5	3,908	0.13%
2018/10/17	0	0.00	1	82.30	81.40	-1	3,909	-0.03%
2018/10/16	1	81.30	0	0.00	81.20	1	3,922	0.03%
2018/10/15	1	80.80	10	80.50	80.00	-9	3,978	-0.23%
2018/10/12	6	79.23	1	79.10	79.10	5	3,962	0.13%
2018/10/11	10	77.70	0	0.00	77.60	10	3,906	0.26%
2018/10/09	3	87.17	1	88.00	86.20	2	3,855	0.05%
2018/10/08	6	96.83	0	0.00	91.20	6	3,788	0.16%
2018/10/05	2	104.50	4	102.75	99.90	-2	3,726	-0.05%
2018/10/04	0	0.00	5	108.80	111.00	-5	3,622	-0.14%
2018/10/03	3	109.33	2	108.50	109.00	1	3,621	0.03%
2018/10/02	4	113.00	23	112.37	112.00	-19	3,602	-0.53%
2018/10/01	0	0.00	2	114.00	113.50	-2	3,610	-0.06%
2018/09/28	3	112.50	1	112.50	113.00	2	3,632	0.06%
2018/09/27	0	0.00	2	111.25	110.50	-2	3,635	-0.06%
2018/09/26	22	111.77	0	0.00	112.00	22	3,654	0.60%
2018/09/25	7	112.43	4	112.50	112.50	3	3,667	0.08%
2018/09/21	1	110.50	6	109.75	111.00	-5	3,676	-0.14%
2018/09/20	15	112.57	0	0.00	109.50	15	3,664	0.41%
2018/09/19	4	118.50	4	119.00	117.00	0	3,620	0.00%
2018/09/18	3	119.00	2	116.50	117.50	1	3,633	0.03%
2018/09/14	93	119.39	99	117.31	120.00	-6	3,645	-0.16%
2018/09/13	0	0.00	1	114.50	114.50	-1	3,605	-0.03%
2018/09/12	6	111.75	4	112.00	112.00	2	3,598	0.06%
2018/09/11	15	118.10	0	0.00	118.50	15	3,581	0.42%
2018/09/10	3	119.67	4	118.13	116.50	-1	3,596	-0.03%
2018/09/07	50	125.65	50	126.87	122.50	0	3,589	0.00%
2018/09/06	1	124.00	11	125.00	125.00	-10	3,517	-0.28%
2018/09/05	4	123.63	2	124.00	125.50	2	3,597	0.06%
2018/09/04	0	0.00	1	124.00	124.00	-1	3,773	-0.03%
2018/09/03	12	123.58	11	123.82	122.00	1	3,826	0.03%
2018/08/31	0	0.00	1	125.50	127.00	-1	4,004	-0.02%
2018/08/30	7	129.86	2	128.50	127.00	5	4,166	0.12%
2018/08/28	12	127.13	11	127.45	127.50	1	4,057	0.02%
2018/08/27	2	125.00	2	125.25	126.50	0	4,057	0.00%
2018/08/24	2	126.50	23	126.07	126.50	-21	4,054	-0.52%
2018/08/23	14	124.14	4	124.75	124.00	10	4,023	0.25%
2018/08/22	14	129.04	27	127.74	127.00	-13	4,008	-0.32%
2018/08/21	43	126.90	34	127.12	127.00	9	3,975	0.23%
2018/08/20	14	127.07	2	129.00	128.00	12	3,913	0.31%
2018/08/17	12	130.21	29	128.14	127.00	-17	3,856	-0.44%
2018/08/16	9	129.00	3	131.33	127.50	6	3,832	0.16%
2018/08/15	18	131.81	27	132.59	132.50	-9	3,791	-0.24%
2018/08/14	5	129.00	8	129.63	131.00	-3	3,675	-0.08%
2018/08/13	34	123.46	96	125.30	127.00	-62	3,567	-1.74%
2018/08/10	0	0.00	11	125.95	126.00	-11	3,481	-0.32%
2018/08/09	119	125.99	101	126.59	125.00	18	3,377	0.53%	大買/大賣/
2018/08/08	64	124.80	74	123.08	124.50	-10	3,252	-0.31%
2018/08/07	3	120.50	6	120.17	120.50	-3	3,101	-0.10%
2018/08/06	31	121.87	34	122.85	121.50	-3	3,075	-0.10%
2018/08/03	6	117.50	19	116.58	120.00	-13	2,950	-0.44%
2018/08/02	36	113.25	43	113.69	112.50	-7	2,837	-0.25%
2018/08/01	22	113.45	29	114.91	115.00	-7	2,790	-0.25%
2018/07/31	3	109.50	0	0.00	109.00	3	2,713	0.11%
2018/07/30	11	111.05	2	112.25	110.50	9	2,741	0.33%
2018/07/26	8	111.50	0	0.00	111.00	8	2,830	0.28%
2018/07/25	0	0.00	11	113.27	114.00	-11	2,798	-0.39%
2018/07/24	1	110.50	4	110.25	112.00	-3	2,780	-0.11%
2018/07/23	13	110.42	1	109.00	109.00	12	2,782	0.43%
2018/07/20	30	112.78	38	112.97	112.00	-8	2,784	-0.29%
2018/07/19	1	108.50	1	110.00	107.50	0	2,742	0.00%
2018/07/18	5	110.30	0	0.00	110.00	5	2,761	0.18%
2018/07/17	12	110.75	1	113.50	110.00	11	2,788	0.39%
2018/07/16	0	0.00	11	113.50	112.50	-11	2,782	-0.40%
2018/07/12	3	111.50	3	110.83	111.50	0	2,769	0.00%
2018/07/11	3	109.50	1	110.50	109.50	2	2,772	0.07%
2018/07/10	2	110.00	2	111.75	112.00	0	2,769	0.00%
2018/07/09	6	108.25	4	109.25	108.00	2	2,775	0.07%
2018/07/06	5	108.80	1	109.00	109.00	4	2,765	0.14%
2018/07/05	2	105.50	8	107.00	105.00	-6	2,746	-0.22%
2018/07/04	8	106.00	0	0.00	106.00	8	2,773	0.29%
2018/07/03	0	0.00	8	111.19	109.00	-8	2,754	-0.29%
2018/07/02	19	111.13	5	111.50	110.00	14	2,757	0.51%
2018/06/29	0	0.00	10	113.00	114.00	-10	2,751	-0.36%
2018/06/28	11	110.00	1	109.50	110.00	10	2,721	0.37%
2018/06/27	14	112.32	11	114.00	111.00	3	2,699	0.11%
2018/06/26	10	109.50	11	112.09	114.00	-1	2,681	-0.04%
2018/06/25	3	114.67	0	0.00	113.00	3	2,658	0.11%
2018/06/22	1	114.50	0	0.00	115.50	1	2,681	0.04%
2018/06/21	5	118.40	1	119.50	117.50	4	2,684	0.15%
2018/06/20	7	116.00	1	119.50	116.50	6	2,710	0.22%
2018/06/19	11	120.59	0	0.00	119.50	11	2,710	0.41%
2018/06/15	3	128.00	2	129.00	126.00	1	2,684	0.04%
2018/06/14	19	125.92	12	125.83	126.00	7	2,640	0.27%
2018/06/13	29	128.88	8	128.25	125.50	21	2,615	0.80%
2018/06/12	15	122.83	7	125.64	128.50	8	2,587	0.31%
2018/06/11	30	124.90	14	122.50	121.50	16	2,412	0.66%
2018/06/08	25	124.08	19	124.32	124.00	6	2,390	0.25%
2018/06/07	47	121.23	85	120.51	123.50	-38	2,241	-1.70%
2018/06/06	2	112.50	0	0.00	112.50	2	2,076	0.10%
2018/06/05	11	110.50	1	112.50	110.50	10	2,095	0.48%
2018/06/04	6	112.17	10	114.00	112.00	-4	2,255	-0.18%
2018/06/01	0	0.00	10	112.00	111.50	-10	2,254	-0.44%
2018/05/31	10	108.00	0	0.00	108.00	10	2,250	0.44%
2018/05/30	10	110.50	0	0.00	109.00	10	2,249	0.44%
2018/05/28	10	115.00	6	114.08	114.00	4	2,245	0.18%
2018/05/25	5	109.00	0	0.00	112.00	5	2,289	0.22%
2018/05/24	3	111.33	0	0.00	110.50	3	2,274	0.13%
2018/05/23	2	113.50	0	0.00	113.00	2	2,265	0.09%
2018/05/22	2	118.50	1	119.00	117.50	1	2,281	0.04%
2018/05/21	2	122.00	1	123.50	121.00	1	2,302	0.04%
2018/05/18	17	122.09	21	122.60	122.00	-4	2,291	-0.17%
2018/05/16	10	121.50	10	122.50	119.00	0	2,310	0.00%
2018/05/14	27	119.76	33	120.48	120.50	-6	2,436	-0.25%
2018/05/11	5	118.50	3	118.67	118.00	2	2,445	0.08%
2018/05/10	3	119.50	0	0.00	118.00	3	2,487	0.12%
2018/05/08	1	116.00	1	119.50	117.50	0	2,651	0.00%
2018/05/07	2	118.00	2	118.50	117.50	0	2,745	0.00%
2018/05/03	0	0.00	2	118.50	119.50	-2	2,756	-0.07%
2018/05/02	1	113.50	2	114.00	114.50	-1	2,756	-0.04%
2018/04/27	3	112.00	12	113.29	113.50	-9	2,947	-0.31%
2018/04/25	3	109.83	13	110.77	113.50	-10	2,983	-0.34%
2018/04/24	10	105.45	1	104.00	106.00	9	3,034	0.30%
2018/04/23	7	115.79	1	115.00	112.00	6	3,050	0.20%
2018/04/18	1	119.00	0	0.00	119.00	1	3,171	0.03%
2018/04/17	16	120.66	0	0.00	119.00	16	3,226	0.50%
2018/04/16	0	0.00	15	123.33	122.00	-15	3,328	-0.45%
2018/04/13	0	0.00	1	123.00	122.00	-1	3,489	-0.03%
2018/04/11	5	120.50	0	0.00	118.50	5	3,684	0.14%
2018/04/10	12	120.79	0	0.00	117.50	12	3,709	0.32%
2018/04/03	10	121.00	10	122.00	122.50	0	3,783	0.00%
2018/04/02	0	0.00	1	127.00	126.50	-1	3,845	-0.03%
2018/03/30	1	125.50	4	126.38	123.50	-3	3,952	-0.08%
2018/03/29	4	125.75	10	126.30	124.50	-6	4,048	-0.15%
2018/03/28	1	127.00	1	126.50	126.00	0	4,100	0.00%
2018/03/27	5	128.50	6	128.42	128.50	-1	4,132	-0.02%
2018/03/26	7	123.21	4	124.25	125.00	3	4,198	0.07%
2018/03/23	1	122.00	19	120.53	121.00	-18	4,237	-0.42%
2018/03/22	16	128.44	20	126.75	126.00	-4	4,364	-0.09%
2018/03/21	11	131.05	7	132.29	130.50	4	4,397	0.09%
2018/03/20	15	131.10	6	131.75	132.00	9	4,463	0.20%
2018/03/19	14	133.36	11	133.36	132.00	3	4,678	0.06%
2018/03/16	21	135.55	27	135.87	134.50	-6	4,849	-0.12%
2018/03/15	4	133.75	9	133.89	134.50	-5	4,915	-0.10%
2018/03/14	17	133.29	16	133.94	132.50	1	5,086	0.02%
2018/03/13	55	134.24	52	133.89	134.00	3	5,230	0.06%
2018/03/12	11	130.68	9	131.50	130.50	2	5,367	0.04%
2018/03/09	8	129.00	18	129.86	129.00	-10	5,521	-0.18%
2018/03/08	98	132.86	79	133.01	129.50	19	5,625	0.34%
2018/03/07	6	126.08	13	126.12	127.50	-7	5,592	-0.13%
2018/03/06	7	127.21	14	128.14	128.50	-7	5,781	-0.12%
2018/03/05	7	126.36	5	126.60	125.50	2	5,914	0.03%
2018/03/02	2	126.50	2	127.00	127.00	0	6,138	0.00%
2018/03/01	7	127.71	10	128.70	128.50	-3	6,436	-0.05%
2018/02/27	9	130.11	15	129.90	129.50	-6	6,614	-0.09%
2018/02/26	8	127.19	2	129.50	126.50	6	6,796	0.09%
2018/02/23	5	127.50	1	130.00	127.50	4	7,185	0.06%
2018/02/22	1	128.50	1	126.50	129.00	0	7,509	0.00%
2018/02/21	5	124.10	18	126.14	128.00	-13	7,860	-0.17%
2018/02/12	0	0.00	6	121.42	119.00	-6	8,342	-0.07%
2018/02/09	22	116.80	17	117.97	118.50	5	8,408	0.06%
2018/02/08	10	127.00	6	129.00	126.00	4	8,581	0.05%
2018/02/07	5	129.70	12	130.75	126.00	-7	8,607	-0.08%
2018/02/06	31	127.69	7	130.21	123.50	24	8,592	0.28%
2018/02/05	19	133.50	21	135.24	137.00	-2	8,554	-0.02%
2018/02/02	3	141.67	2	143.00	141.00	1	8,617	0.01%
2018/02/01	5	143.20	15	141.63	143.50	-10	8,739	-0.11%
2018/01/31	20	137.58	5	138.30	138.50	15	8,662	0.17%
2018/01/30	1	141.00	20	140.73	139.00	-19	8,961	-0.21%
2018/01/29	7	137.21	3	138.00	138.00	4	8,950	0.04%
2018/01/26	2	135.00	17	135.79	135.50	-15	8,961	-0.17%
2018/01/25	21	133.90	2	132.25	132.00	19	8,953	0.21%
2018/01/24	14	135.14	8	135.88	136.00	6	8,995	0.07%
2018/01/23	14	136.50	33	138.06	136.50	-19	9,124	-0.21%
2018/01/22	12	133.25	13	134.69	134.50	-1	9,027	-0.01%
2018/01/19	17	132.38	3	132.67	132.00	14	9,142	0.15%
2018/01/18	17	137.47	18	136.31	135.50	-1	9,156	-0.01%
2018/01/17	4	132.38	7	133.07	135.00	-3	9,212	-0.03%
2018/01/16	4	132.50	1	132.00	132.00	3	9,317	0.03%
2018/01/15	6	133.08	3	135.00	134.00	3	9,397	0.03%
2018/01/12	15	134.17	31	134.69	134.50	-16	9,488	-0.17%
2018/01/11	14	129.96	2	130.50	130.00	12	9,690	0.12%
2018/01/10	19	131.68	11	134.05	128.00	8	9,666	0.08%
2018/01/09	25	135.18	68	135.74	132.50	-43	9,607	-0.45%
2018/01/08	24	143.85	19	144.58	140.00	5	9,528	0.05%
2018/01/05	16	151.19	30	153.48	151.00	-14	9,598	-0.15%
2018/01/04	18	150.94	13	151.12	150.50	5	9,563	0.05%
2018/01/03	19	151.08	3	152.33	151.00	16	9,582	0.17%
2018/01/02	9	145.78	18	146.53	147.50	-9	9,553	-0.09%