原相 (3227)-兆豐-民生券商分點個股進出

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
150.5
漲跌
--
漲幅
0.00%
成交量
551張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

原相 (3227)籌碼相關－兆豐-民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-民生券商分點個股進出
兆豐-民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	146.50	0	0.00	146.50	1	2,361	0.04%
2024/04/15	1	155.00	0	0.00	154.50	1	2,352	0.04%
2024/04/12	1	160.00	1	159.50	159.50	0	2,336	0.00%
2024/04/11	1	157.00	2	159.25	160.00	-1	2,326	-0.04%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,317	-0.04%
2024/04/09	3	156.00	1	155.50	155.50	2	2,303	0.09%
2024/04/08	2	155.00	2	155.00	155.00	0	2,304	0.00%
2024/03/28	1	154.50	0	0.00	154.00	1	2,339	0.04%
2024/03/26	1	163.50	0	0.00	158.50	1	2,334	0.04%
2024/03/25	1	162.50	0	0.00	162.00	1	2,331	0.04%
2024/03/21	2	162.25	1	160.50	161.00	1	2,302	0.04%
2024/03/20	1.2	153.83	1	154.50	153.00	0.2	2,251	0.01%
2024/03/15	0	0.00	2	151.50	151.50	-2	2,329	-0.09%
2024/03/14	3	153.17	3	153.83	153.00	0	2,336	0.00%
2024/03/12	1	158.00	0	0.00	158.00	1	2,309	0.04%
2024/03/07	5	164.00	1	166.50	160.50	4	2,319	0.17%
2024/03/06	2.1	168.10	0	0.00	167.00	2.1	2,296	0.09%
2024/03/05	2	168.75	0	0.00	170.00	2	2,372	0.08%
2024/03/01	1	172.00	0	0.00	169.00	1	2,501	0.04%
2024/02/29	2	171.75	0	0.00	171.00	2	2,525	0.08%
2024/02/27	3.1	175.81	7	174.21	173.50	-3.9	2,556	-0.15%
2024/02/26	5.2	178.36	5.4	176.58	179.50	-0.2	2,541	-0.01%
2024/02/23	2.2	161.32	2	164.00	165.00	0.2	2,392	0.01%
2024/02/22	7.2	167.40	3	164.67	163.00	4.2	2,462	0.17%
2024/02/21	1	166.50	4.1	166.04	166.50	-3.1	2,540	-0.12%
2024/02/20	2	164.50	2.1	166.02	164.50	-0.1	2,553	0.00%
2024/02/19	1.2	165.17	1	166.00	165.50	0.2	2,552	0.01%
2024/02/16	2.1	164.69	4.1	163.91	165.00	-2	2,540	-0.08%
2024/02/15	3	160.00	3	158.83	160.00	0	2,486	0.00%
2024/02/02	1	159.00	0	0.00	157.00	1	2,547	0.04%
2024/01/25	2	157.50	1	159.00	156.50	1	2,876	0.03%
2024/01/24	0	0.00	1	158.50	158.00	-1	2,867	-0.03%
2024/01/22	4	161.50	4.4	157.89	161.50	-0.4	2,819	-0.01%
2024/01/19	2	154.00	4	154.75	155.00	-2	2,730	-0.07%
2024/01/18	3	150.67	0	0.00	150.50	3	2,701	0.11%
2024/01/16	0	0.00	1	151.00	154.50	-1	2,692	-0.04%
2024/01/15	0	0.00	1	148.50	148.50	-1	2,654	-0.04%
2024/01/12	4	147.75	2	148.00	148.50	2	2,662	0.08%
2024/01/09	0	149.00	0	0.00	149.50	0	2,712	0.00%
2024/01/05	0.1	149.50	0	0.00	150.50	0.1	2,708	0.00%
2023/12/28	1.1	154.00	0	0.00	153.50	1.1	2,720	0.04%
2023/12/27	0	0.00	2	156.00	158.00	-2	2,705	-0.07%
2023/12/21	1.1	149.28	0	0.00	148.50	1.1	2,675	0.04%
2023/12/20	0.1	151.00	0	0.00	150.50	0.1	2,662	0.00%
2023/12/15	1	156.00	0	0.00	153.50	1	2,654	0.04%
2023/12/14	3	159.83	0	0.00	158.50	3	2,635	0.11%
2023/12/13	1	161.50	0	0.00	161.50	1	2,617	0.04%
2023/12/12	2	162.00	3	161.33	162.00	-1	2,590	-0.04%
2023/12/11	2	158.25	3	158.67	157.50	-1	2,560	-0.04%
2023/12/06	1.1	156.95	0	0.00	157.00	1.1	2,585	0.04%
2023/12/05	0	0.00	15	159.13	160.00	-15	2,587	-0.58%
2023/12/04	0.1	160.00	1	160.00	160.00	-0.9	2,576	-0.03%
2023/12/01	0.1	161.00	0	0.00	161.00	0.1	2,568	0.00%
2023/11/30	6.1	164.07	3	161.00	161.50	3.1	2,570	0.12%
2023/11/29	2	165.50	2	166.75	170.00	0	2,494	0.00%
2023/11/24	0	0.00	3	165.67	162.50	-3	2,330	-0.13%
2023/11/23	10	163.50	4.6	164.11	163.50	5.4	2,295	0.24%
2023/11/22	8	162.63	3	157.67	162.50	5	2,258	0.22%
2023/11/21	4	152.00	4	151.88	152.50	0	2,134	0.00%
2023/11/20	24	150.06	23	148.67	148.00	1	2,060	0.05%
2023/11/16	0	0.00	4	138.50	140.00	-4	1,851	-0.22%
2023/11/15	4	138.50	2	139.75	137.50	2	1,809	0.11%
2023/11/14	1	140.00	8	140.00	140.50	-7	1,775	-0.39%
2023/11/13	8	138.94	0	0.00	138.00	8	1,744	0.46%
2023/11/09	10	138.85	6	139.92	139.00	4	1,655	0.24%
2023/11/08	1	136.50	1.2	137.63	138.00	-0.2	1,450	-0.01%
2023/11/07	0.1	127.00	0	0.00	127.50	0.1	1,318	0.01%
2023/11/03	0.2	129.00	0	0.00	127.50	0.2	1,328	0.02%
2023/10/26	0	0.00	5	129.50	128.00	-5	1,379	-0.36%
2023/10/25	0	0.00	1	133.00	133.00	-1	1,396	-0.07%
2023/10/24	0	0.00	1	132.00	132.50	-1	1,414	-0.07%
2023/10/23	2	131.50	0	0.00	130.00	2	1,510	0.13%
2023/10/19	5	132.00	5	132.50	132.50	0	1,770	0.00%
2023/10/18	5	133.00	0	133.50	133.00	5	1,775	0.28%
2023/10/17	0	0.00	3	131.50	130.00	-3	1,798	-0.17%
2023/09/14	0	0.00	1	130.50	130.50	-1	1,728	-0.06%
2023/09/13	0	0.00	3	128.50	128.00	-3	1,710	-0.18%
2023/09/12	0	0.00	1	127.50	129.50	-1	1,703	-0.06%
2023/09/08	1	129.00	1	129.00	127.00	0	1,646	0.00%
2023/09/06	0	0.00	1	126.00	125.50	-1	1,605	-0.06%
2023/08/31	0	0.00	1	127.50	127.50	-1	1,511	-0.07%
2023/08/30	1	125.00	0	0.00	123.50	1	1,484	0.07%
2023/08/29	3	123.00	5	122.50	124.00	-2	1,461	-0.14%
2023/08/28	3	127.00	6	122.42	125.50	-3	1,423	-0.21%
2023/08/25	3	120.33	0	0.00	120.00	3	1,335	0.22%
2023/08/24	3	119.00	0	0.00	120.00	3	1,296	0.23%
2023/08/14	0	0.00	1	110.00	109.00	-1	1,245	-0.08%
2023/08/10	0	0.00	5	114.00	113.00	-5	1,225	-0.41%
2023/08/08	5	117.00	0	0.00	115.50	5	1,228	0.41%
2023/08/02	0	0.00	1	114.50	111.00	-1	1,206	-0.08%
2023/07/31	5	119.60	6	116.50	115.50	-1	1,165	-0.09%
2023/07/28	2	117.25	2	118.00	119.00	0	1,134	0.00%
2023/07/27	1	116.50	0	0.00	117.00	1	1,096	0.09%
2023/07/26	1	116.50	20	124.63	117.00	-19	1,062	-1.79%
2023/07/25	24	130.15	2.1	138.62	125.50	21.9	953	2.30%
2023/07/24	5	121.50	1	129.00	129.00	4	701	0.57%
2023/07/18	0	0.00	1	112.50	110.00	-1	536	-0.19%
2023/07/14	0	0.00	1	113.00	113.00	-1	468	-0.21%
2023/07/11	3	109.50	0	0.00	109.50	3	445	0.67%
2023/06/16	1	115.00	0	0.00	114.50	1	469	0.21%
2023/06/02	0	0.00	3	114.00	113.00	-3	519	-0.58%
2023/05/09	0	0.00	1	104.50	105.00	-1	509	-0.20%
2023/04/18	1	110.00	0	0.00	109.00	1	632	0.16%
2023/04/06	0	0.00	1	109.50	109.50	-1	613	-0.16%
2023/03/31	0	0.00	1	108.00	108.00	-1	608	-0.16%
2023/03/20	1	107.00	1	107.50	108.00	0	615	0.00%
2023/03/16	0	0.00	1	106.50	105.00	-1	609	-0.16%
2023/03/10	1	111.00	0	0.00	111.00	1	642	0.16%
2023/03/09	1	115.50	0	0.00	115.00	1	645	0.16%
2023/03/08	0	0.00	1	117.00	116.50	-1	629	-0.16%
2023/02/20	0	0.00	2	111.50	111.50	-2	588	-0.34%
2023/02/07	1	109.00	1	109.50	110.50	0	564	0.00%
2023/02/03	1	111.50	1	112.50	113.50	0	553	0.00%
2023/02/02	2	111.50	5	112.00	111.50	-3	529	-0.57%
2022/12/29	0	0.00	1	94.40	95.40	-1	410	-0.24%
2022/12/28	1	93.00	0	0.00	92.30	1	413	0.24%
2022/12/05	1	102.50	0	0.00	100.50	1	388	0.26%
2022/11/30	0	0.00	1	94.60	94.60	-1	362	-0.28%
2022/11/25	1	93.20	0	0.00	93.00	1	374	0.27%
2022/11/24	0	0.00	4	94.85	95.70	-4	375	-1.07%
2022/11/23	0	0.00	1	93.70	93.80	-1	364	-0.27%
2022/11/22	1	92.70	0	0.00	91.60	1	362	0.28%
2022/11/21	0	0.00	1	93.70	93.60	-1	360	-0.28%
2022/11/14	0	0.00	2	90.55	89.70	-2	354	-0.56%
2022/11/11	0	0.00	3	88.90	88.70	-3	356	-0.84%
2022/11/10	1	86.80	0	0.00	87.70	1	354	0.28%
2022/11/09	0	0.00	2	87.25	88.10	-2	355	-0.56%
2022/11/01	0	0.00	1	82.80	83.00	-1	373	-0.27%
2022/10/25	0.1	78.55	0	0.00	78.30	0.1	398	0.03%
2022/10/11	1	84.00	0	0.00	84.30	1	455	0.22%
2022/10/03	1	86.50	0	0.00	86.20	1	496	0.20%
2022/09/30	1	84.00	1	85.00	85.50	0	502	0.00%
2022/09/29	0	0.00	1	86.20	86.10	-1	507	-0.20%
2022/09/28	1	82.40	0	0.00	81.70	1	507	0.20%
2022/09/05	1	92.60	0	0.00	92.00	1	575	0.17%
2022/08/31	0	0.00	1	94.20	94.50	-1	566	-0.18%
2022/08/25	3	92.53	0	0.00	92.10	3	562	0.53%
2022/08/22	1	93.80	0	0.00	93.20	1	573	0.17%
2022/08/19	1.1	96.85	0	0.00	96.00	1.1	570	0.19%
2022/08/18	1	93.90	1	95.70	96.10	0	563	0.00%
2022/08/17	0	0.00	1	94.50	94.60	-1	558	-0.18%
2022/08/16	1	93.90	0	0.00	93.30	1	555	0.18%
2022/08/15	1	93.60	1	94.00	94.00	0	551	0.00%
2022/07/28	1	90.00	0	0.00	88.60	1	516	0.19%
2022/07/15	0	0.00	1	93.40	94.50	-1	522	-0.19%
2022/06/28	1	100.50	0	0.00	101.00	1	519	0.19%
2022/06/27	1	104.00	2	103.00	104.50	-1	516	-0.19%
2022/06/07	1	117.50	0	0.00	117.00	1	496	0.20%
2022/06/02	0	0.00	3	119.50	119.00	-3	508	-0.59%
2022/06/01	0	0.00	1	119.50	121.00	-1	513	-0.19%
2022/05/27	0	0.00	1	111.50	112.50	-1	514	-0.19%
2022/05/23	0	0.00	3	112.50	112.50	-3	538	-0.56%
2022/05/17	5	113.00	0	0.00	113.00	5	548	0.91%
2022/05/03	0	0.00	3	116.00	114.50	-3	565	-0.53%
2022/04/25	0.1	118.00	9	118.00	116.50	-8.9	577	-1.54%
2022/04/21	2	129.49	0	0.00	128.50	2	568	0.35%
2022/04/19	0	0.00	2	128.50	128.00	-2	577	-0.35%
2022/04/15	0	0.00	3	128.17	129.00	-3	588	-0.51%
2022/04/06	1	139.50	0	0.00	139.50	1	605	0.17%
2022/04/01	3	143.83	1	144.00	143.50	2	605	0.33%
2022/03/30	0	0.00	1	142.00	141.50	-1	579	-0.17%
2022/03/28	1	139.00	0	0.00	139.50	1	588	0.17%
2022/03/22	0	0.00	3	141.17	141.00	-3	598	-0.50%
2022/03/16	0.1	133.50	0	0.00	133.50	0.1	603	0.02%
2022/03/15	1	134.00	0.2	134.00	133.50	0.9	605	0.14%
2022/03/14	0.1	137.50	0	0.00	137.50	0.1	616	0.02%
2022/03/11	1	138.00	0	0.00	138.50	1	622	0.16%
2022/03/09	0	0.00	1	135.50	136.00	-1	633	-0.16%
2022/03/03	1	139.00	0	0.00	138.50	1	631	0.16%
2022/03/01	1.4	135.36	0	0.00	136.50	1.4	638	0.22%
2022/02/25	0	0.00	2	134.00	134.00	-2	638	-0.31%
2022/02/23	0	0.00	4	138.00	139.00	-4	646	-0.62%
2022/02/22	1	138.50	0	0.00	137.50	1	670	0.15%
2022/02/16	1	140.50	0	0.00	139.50	1	715	0.14%
2022/01/21	1	141.00	0	0.00	140.50	1	969	0.10%
2022/01/18	0	0.00	1	143.00	143.50	-1	1,003	-0.10%
2022/01/17	0	0.00	1	138.00	138.50	-1	1,013	-0.10%
2022/01/12	0.3	142.85	0	0.00	142.00	0.3	1,029	0.03%
2022/01/11	0.2	144.00	13	143.19	143.00	-12.8	1,033	-1.24%
2022/01/07	0.4	148.00	5	145.70	146.00	-4.6	1,030	-0.45%
2022/01/05	0	0.00	2	149.00	149.00	-2	1,024	-0.20%
2022/01/04	4	152.50	0	0.00	150.50	4	1,027	0.39%
2022/01/03	0.4	153.00	0	0.00	153.00	0.4	1,028	0.04%
2021/12/29	0	0.00	5	150.50	150.50	-5	1,017	-0.49%
2021/12/23	0.2	148.00	0	0.00	148.00	0.2	1,071	0.02%
2021/12/09	1	151.00	0	0.00	149.50	1	1,106	0.09%
2021/12/07	1	153.00	0	0.00	152.00	1	1,089	0.09%
2021/12/01	0	0.00	10	152.25	153.50	-10	1,125	-0.89%
2021/11/26	1	152.00	0	0.00	151.50	1	1,175	0.09%
2021/11/17	0	0.00	1	154.50	155.00	-1	1,341	-0.07%
2021/11/12	1	148.00	0	0.00	149.00	1	1,433	0.07%
2021/11/10	1.1	147.55	0	0.00	148.00	1.1	1,487	0.07%
2021/11/09	2	147.75	0	0.00	150.50	2	1,504	0.13%
2021/11/04	0	0.00	1	159.50	161.50	-1	1,679	-0.06%
2021/11/02	4.1	159.49	3	158.50	154.50	1.1	1,782	0.06%
2021/10/27	2	156.75	1	157.50	158.50	1	1,968	0.05%
2021/10/26	1.2	155.17	1	157.00	155.00	0.2	2,022	0.01%
2021/10/25	1	153.00	0	0.00	154.00	1	2,071	0.05%
2021/10/22	0	0.00	1	156.50	156.50	-1	2,209	-0.05%
2021/10/04	0	0.00	0.5	145.50	144.00	-0.5	3,842	-0.01%
2021/10/01	0	0.00	0.3	150.50	150.00	-0.3	3,909	-0.01%
2021/09/29	0	0.00	0.2	153.00	153.50	-0.2	4,086	0.00%
2021/09/28	2	160.00	1	162.00	158.00	1	4,254	0.02%
2021/09/24	0	0.00	1	160.00	160.50	-1	4,411	-0.02%
2021/09/10	0.1	157.00	0	0.00	158.00	0.1	4,568	0.00%
2021/09/09	1	156.00	0	0.00	158.00	1	4,600	0.02%
2021/09/07	0.2	157.00	0	0.00	156.50	0.2	4,637	0.00%
2021/09/06	1	160.00	0	0.00	159.50	1	4,643	0.02%
2021/09/02	1.2	165.33	0	0.00	163.50	1.2	4,742	0.03%
2021/08/31	0	0.00	1	160.50	161.50	-1	4,756	-0.02%
2021/08/30	1.1	162.73	0	0.00	162.50	1.1	4,839	0.02%
2021/08/26	0.2	159.50	0	0.00	158.50	0.2	4,791	0.00%
2021/08/25	0.5	160.30	0	0.00	162.00	0.5	4,789	0.01%
2021/08/20	0.2	153.50	1	150.50	150.00	-0.8	4,761	-0.02%
2021/08/18	0	0.00	1	162.00	162.00	-1	4,698	-0.02%
2021/08/17	1	157.50	2	157.50	157.50	-1	4,704	-0.02%
2021/08/16	0	0.00	3	161.50	161.50	-3	4,685	-0.06%
2021/08/13	2	162.00	0	0.00	160.50	2	4,662	0.04%
2021/08/11	8	167.25	5.5	166.41	166.00	2.5	4,601	0.05%
2021/08/10	1.2	181.33	0	0.00	181.50	1.2	4,460	0.03%
2021/08/09	6	184.08	1	181.00	181.00	5	4,497	0.11%
2021/08/06	1.3	188.88	0	0.00	187.50	1.3	4,465	0.03%
2021/08/05	0	0.00	1.1	192.27	192.50	-1.1	4,457	-0.02%
2021/08/04	4	190.63	2	191.50	190.00	2	4,490	0.04%
2021/08/03	0.1	197.00	0	0.00	196.50	0.1	4,435	0.00%
2021/08/02	6	195.08	4.1	197.00	197.00	2	4,441	0.04%
2021/07/29	1	198.50	1	202.50	202.50	0	4,376	0.00%
2021/07/28	1	196.50	32	199.98	197.50	-31	4,335	-0.71%
2021/07/27	13	215.65	0	0.00	209.00	13	4,246	0.31%
2021/07/26	23.5	203.49	2	207.75	215.50	21.5	4,134	0.52%
2021/07/23	2	199.25	3	204.50	199.50	-1	3,922	-0.03%
2021/07/22	4	204.00	10	202.50	205.50	-6	3,932	-0.15%
2021/07/21	1	197.00	1	197.50	193.50	0	3,849	0.00%
2021/07/20	5	194.00	1	195.00	194.00	4	3,806	0.11%
2021/07/16	2	194.50	1	195.00	195.00	1	3,819	0.03%
2021/07/15	6	199.92	3	198.67	196.50	3	3,807	0.08%
2021/07/13	0	0.00	1.1	219.45	212.50	-1.1	3,530	-0.03%
2021/07/12	0	0.00	1	206.00	205.00	-1	3,272	-0.03%
2021/07/09	0	0.00	2	200.50	200.50	-2	3,256	-0.06%
2021/07/08	0	0.00	2	207.25	202.00	-2	3,291	-0.06%
2021/07/07	3	201.17	2	202.50	200.50	1	3,279	0.03%
2021/07/05	2	209.00	2	206.00	209.50	0	3,431	0.00%
2021/07/01	0	0.00	5	200.90	201.50	-5	3,445	-0.15%
2021/06/23	1	192.00	0	0.00	194.50	1	4,173	0.02%
2021/06/21	1	191.50	2	192.50	191.50	-1	4,143	-0.02%
2021/06/18	0	0.00	1	196.00	195.00	-1	4,129	-0.02%
2021/06/17	0	0.00	5	196.40	197.50	-5	4,103	-0.12%
2021/06/16	1	194.00	0	0.00	192.00	1	4,070	0.02%
2021/06/07	23	192.78	26	191.17	190.50	-3	3,946	-0.08%
2021/06/01	1	188.00	1	187.00	187.00	0	3,837	0.00%
2021/05/28	3	183.17	0	0.00	183.00	3	3,836	0.08%
2021/05/26	1	179.50	0	0.00	180.00	1	3,833	0.03%
2021/05/24	1	173.50	0	0.00	175.00	1	3,817	0.03%
2021/05/20	1	171.00	1	172.00	171.00	0	3,837	0.00%
2021/05/18	12	170.46	0	0.00	172.00	12	3,853	0.31%
2021/05/17	2	160.00	0	0.00	159.00	2	3,877	0.05%
2021/05/14	2	177.00	0	0.00	173.00	2	3,897	0.05%
2021/05/13	3	175.50	0	0.00	175.50	3	3,886	0.08%
2021/05/12	5	179.00	0.2	161.37	171.00	4.8	3,866	0.12%
2021/05/10	2	184.50	0	0.00	184.50	2	3,752	0.05%
2021/05/07	1	186.00	0	0.00	190.00	1	3,760	0.03%
2021/05/06	0.2	184.00	0	0.00	183.00	0.2	3,782	0.01%
2021/05/03	2.1	189.99	0	0.00	187.50	2.1	3,847	0.05%
2021/04/29	3	199.00	0	0.00	196.50	3	3,820	0.08%
2021/04/28	2	203.00	3	202.50	203.50	-1	3,785	-0.03%
2021/04/27	0	0.00	1	199.00	200.50	-1	3,749	-0.03%
2021/04/26	0.1	196.50	0	0.00	197.50	0.1	3,724	0.00%
2021/04/23	2	189.00	0	0.00	196.00	2	3,751	0.05%
2021/04/20	2	197.75	0	0.00	197.50	2	4,091	0.05%
2021/04/16	0	0.00	1	196.00	196.00	-1	4,119	-0.02%
2021/04/14	13	187.15	6	186.58	189.50	7	4,104	0.17%
2021/04/12	3	198.00	3	198.17	197.00	0	4,058	0.00%
2021/04/09	0	0.00	4	209.00	203.00	-4	3,959	-0.10%
2021/04/08	5	210.50	15	208.80	206.50	-10	3,835	-0.26%
2021/04/07	1	198.50	0	0.00	203.00	1	3,670	0.03%
2021/04/06	9	200.67	205	206.48	198.00	-196	3,618	-5.42%	大賣/鉅額交易
2021/04/01	3	204.17	2	203.50	203.00	1	3,501	0.03%
2021/03/31	12	204.13	111	204.02	204.50	-99	3,413	-2.90%	大賣/
2021/03/29	2	195.25	3	194.33	193.00	-1	3,008	-0.03%
2021/03/26	300	185.44	1	185.00	189.50	299	2,844	10.51%	大買/鉅額交易
2021/03/25	2	181.00	0	0.00	181.50	2	2,814	0.07%
2021/03/24	1	178.00	0	0.00	178.00	1	2,834	0.04%
2021/03/19	1	179.50	0	0.00	179.00	1	2,933	0.03%
2021/03/18	0	0.00	3	182.00	182.00	-3	2,944	-0.10%
2021/03/17	1	183.00	2	183.00	182.50	-1	2,997	-0.03%
2021/03/16	2	184.50	2	183.25	184.50	0	3,079	0.00%
2021/03/09	1	173.50	0	0.00	173.50	1	3,637	0.03%
2021/03/05	1	178.00	0	0.00	178.00	1	3,776	0.03%
2021/03/03	0	0.00	1	179.00	180.00	-1	3,917	-0.03%
2021/02/24	1	181.50	0	0.00	181.50	1	4,120	0.02%
2021/02/23	1	183.50	0	0.00	184.00	1	4,156	0.02%
2021/02/19	1	182.00	0	0.00	183.00	1	4,377	0.02%
2021/02/18	1	184.00	0	0.00	183.50	1	4,412	0.02%
2021/02/17	1	183.00	2	182.50	181.00	-1	4,540	-0.02%
2021/02/05	2	188.75	2	186.25	183.00	0	4,559	0.00%
2021/02/04	5	191.00	10	192.00	191.00	-5	4,558	-0.11%
2021/02/03	4	189.50	1	188.00	192.50	3	4,673	0.06%
2021/02/01	2	184.00	0	0.00	185.00	2	5,281	0.04%
2021/01/28	4	194.75	4	191.75	190.50	0	5,547	0.00%
2021/01/27	2	196.50	3	194.17	195.50	-1	5,554	-0.02%
2021/01/26	1	194.50	5	195.00	191.50	-4	5,478	-0.07%
2021/01/22	3	190.83	1	189.00	191.50	2	5,414	0.04%
2021/01/21	3	189.17	0	0.00	186.50	3	5,382	0.06%
2021/01/20	1	193.00	0	0.00	188.50	1	5,348	0.02%
2021/01/19	1	196.00	2	196.75	195.50	-1	5,296	-0.02%
2021/01/15	22	205.57	17	194.56	193.50	5	5,192	0.10%
2021/01/14	2	193.50	2	199.50	200.50	0	4,878	0.00%
2021/01/13	1	191.50	0	0.00	192.50	1	4,755	0.02%
2021/01/12	1	194.00	0	0.00	188.50	1	4,737	0.02%
2021/01/08	0	0.00	1	188.00	188.00	-1	4,687	-0.02%
2021/01/05	1	195.00	0	0.00	195.50	1	4,630	0.02%
2020/12/31	1	193.00	1	190.50	192.00	0	4,568	0.00%
2020/12/30	1	187.00	1	187.50	188.00	0	4,524	0.00%
2020/12/29	1	188.00	2	190.25	187.00	-1	4,544	-0.02%
2020/12/28	0	0.00	2	188.50	188.50	-2	4,589	-0.04%
2020/12/22	3	189.67	4	189.00	185.50	-1	4,670	-0.02%
2020/12/21	3	186.50	2	184.50	185.50	1	4,670	0.02%
2020/12/17	1	188.50	1	189.50	191.00	0	4,672	0.00%
2020/12/16	3	193.17	0	0.00	192.00	3	4,675	0.06%
2020/12/09	2	203.50	1	202.50	206.00	1	4,644	0.02%
2020/12/07	4	200.88	3	196.00	197.50	1	4,645	0.02%
2020/12/04	1	202.50	1	203.50	200.00	0	4,630	0.00%
2020/12/03	4	209.75	2	211.50	202.50	2	4,654	0.04%
2020/12/02	0	0.00	8	204.50	206.00	-8	4,502	-0.18%
2020/11/30	1	200.00	0	0.00	197.50	1	4,370	0.02%
2020/11/27	0	0.00	5	201.20	203.00	-5	4,311	-0.12%
2020/11/26	0	0.00	2	201.00	197.50	-2	4,256	-0.05%
2020/11/25	2	195.00	1	195.00	196.00	1	4,144	0.02%
2020/11/24	1	200.00	0	0.00	196.00	1	4,132	0.02%
2020/11/23	0	0.00	2	197.50	199.50	-2	4,147	-0.05%
2020/11/19	4	195.63	1	197.50	194.00	3	4,203	0.07%
2020/11/18	16	201.84	2	200.50	198.50	14	4,179	0.33%
2020/11/17	1	199.50	1	202.50	199.50	0	4,057	0.00%
2020/11/16	4	203.13	5	204.80	202.50	-1	4,147	-0.02%
2020/11/13	0	0.00	1	197.50	197.00	-1	4,055	-0.02%
2020/11/12	5	199.60	5	199.00	198.50	0	4,031	0.00%
2020/11/10	4	198.13	6	197.33	196.50	-2	3,938	-0.05%
2020/11/09	8	200.06	7	198.21	207.00	1	3,756	0.03%
2020/11/06	11	190.50	6	189.25	190.00	5	3,415	0.15%
2020/11/05	0	0.00	3	180.33	179.50	-3	3,234	-0.09%
2020/11/04	0	0.00	1	175.50	182.00	-1	3,318	-0.03%
2020/11/03	2	173.50	0	0.00	173.50	2	3,337	0.06%
2020/10/30	0	0.00	5	172.40	170.00	-5	3,534	-0.14%
2020/10/27	1	172.50	0	0.00	172.50	1	3,743	0.03%
2020/10/26	3	174.50	0	0.00	174.00	3	3,833	0.08%
2020/10/21	0	0.00	1	178.50	177.50	-1	4,250	-0.02%
2020/10/20	2	175.00	2	175.25	175.00	0	4,385	0.00%
2020/10/19	1	177.50	0	0.00	176.00	1	4,474	0.02%
2020/10/13	0	0.00	2	182.00	183.50	-2	4,859	-0.04%
2020/10/07	1	184.50	0	0.00	183.00	1	5,215	0.02%
2020/10/06	7	184.00	5	182.00	184.00	2	5,460	0.04%
2020/09/30	0	0.00	1	178.00	178.00	-1	6,292	-0.02%
2020/09/28	0	0.00	1	172.00	173.00	-1	7,163	-0.01%
2020/09/25	0	0.00	1	169.00	168.50	-1	7,507	-0.01%
2020/09/24	3	172.33	0	0.00	171.50	3	7,579	0.04%
2020/09/23	0	0.00	2	176.75	176.00	-2	7,699	-0.03%
2020/09/22	2	177.50	1	177.00	175.50	1	7,759	0.01%
2020/09/21	0	0.00	6	182.58	181.00	-6	7,953	-0.08%
2020/09/18	3	180.50	2	182.50	181.00	1	7,951	0.01%
2020/09/17	2	181.00	0	0.00	181.00	2	7,955	0.03%
2020/09/16	1	181.50	0	0.00	181.50	1	7,981	0.01%
2020/09/15	2	181.25	1	182.50	182.00	1	8,017	0.01%
2020/09/11	8	178.50	9	177.11	178.50	-1	7,961	-0.01%
2020/09/10	1	180.00	0	0.00	176.00	1	7,941	0.01%
2020/09/08	0	0.00	1	179.50	175.00	-1	7,905	-0.01%
2020/09/07	4	182.13	9	182.28	177.50	-5	7,867	-0.06%
2020/09/01	0	0.00	1	174.00	174.50	-1	7,890	-0.01%
2020/08/28	11	175.36	12	173.21	175.50	-1	7,972	-0.01%
2020/08/27	2	174.50	1	173.50	173.50	1	8,040	0.01%
2020/08/26	8	179.63	2	179.25	178.00	6	8,069	0.07%
2020/08/25	2	171.50	1	175.00	175.50	1	8,035	0.01%
2020/08/24	0	0.00	2	172.00	171.00	-2	8,030	-0.02%
2020/08/21	2	168.50	5	167.50	170.50	-3	8,172	-0.04%
2020/08/20	15	164.80	17	166.03	164.50	-2	8,358	-0.02%
2020/08/19	1	179.50	0	0.00	177.50	1	8,239	0.01%
2020/08/14	4	183.88	4	185.50	190.00	0	8,224	0.00%
2020/08/13	2	189.50	2	185.00	185.00	0	8,176	0.00%
2020/08/12	1	186.00	0	0.00	191.00	1	8,153	0.01%
2020/08/11	2	189.75	0	0.00	189.00	2	8,144	0.02%
2020/08/10	8	198.50	1	195.00	194.50	7	8,084	0.09%
2020/08/07	1	205.00	47	209.48	204.50	-46	8,041	-0.57%
2020/08/06	1	212.50	31	211.19	209.00	-30	8,049	-0.37%
2020/08/05	3	207.00	2	207.50	207.50	1	8,057	0.01%
2020/08/04	1	198.00	3	198.33	207.50	-2	8,098	-0.02%
2020/08/03	1	200.00	0	0.00	196.00	1	8,098	0.01%
2020/07/31	5	197.90	6	193.25	200.00	-1	8,085	-0.01%
2020/07/30	22	196.73	1	193.50	193.50	21	8,078	0.26%
2020/07/29	12	194.46	8	197.31	191.00	4	8,060	0.05%
2020/07/28	3	212.67	55	203.28	198.00	-52	7,969	-0.65%
2020/07/27	34	205.54	4	207.63	208.00	30	7,873	0.38%
2020/07/24	15	204.67	1	206.50	201.00	14	7,888	0.18%
2020/07/23	4	208.13	0	0.00	207.50	4	7,860	0.05%
2020/07/22	13	212.23	5	211.50	214.00	8	7,962	0.10%
2020/07/21	5	210.20	1	209.50	212.00	4	7,963	0.05%
2020/07/17	2	210.50	34	207.56	207.50	-32	7,866	-0.41%
2020/07/16	4	215.50	22.2	211.19	210.50	-18.2	7,890	-0.23%
2020/07/15	21	220.31	2	222.00	218.00	19	7,843	0.24%
2020/07/14	5	218.70	3	217.17	216.50	2	7,891	0.03%
2020/07/13	7	234.29	27.2	230.83	226.50	-20.2	7,831	-0.26%
2020/07/10	3	226.00	8	230.56	228.00	-5	7,919	-0.06%
2020/07/09	12	234.08	9	235.33	223.00	3	7,626	0.04%
2020/07/08	20	210.18	29	216.17	223.00	-9	7,200	-0.12%
2020/07/07	52	202.70	11	204.91	203.00	41	6,943	0.59%
2020/07/06	73	184.86	7	184.64	193.50	66	6,487	1.02%
2020/07/03	3	175.83	1	178.50	176.00	2	6,292	0.03%
2020/07/02	2	171.75	4	174.75	177.00	-2	6,363	-0.03%
2020/07/01	1	169.00	3	170.33	171.00	-2	6,471	-0.03%
2020/06/30	2	172.00	2	169.25	169.50	0	6,555	0.00%
2020/06/29	1	162.50	1	164.50	163.00	0	6,455	0.00%
2020/06/23	1	164.50	0	0.00	163.50	1	6,741	0.01%
2020/06/22	5	164.50	2	165.50	165.50	3	6,907	0.04%
2020/06/19	2	161.75	0	0.00	160.50	2	7,070	0.03%
2020/06/18	1	160.50	1	162.00	162.50	0	7,224	0.00%
2020/06/17	1	161.50	0	0.00	161.00	1	7,337	0.01%
2020/06/15	0	0.00	3	160.00	159.00	-3	7,849	-0.04%
2020/06/12	2	162.25	1	163.00	163.00	1	8,021	0.01%
2020/06/11	2	167.00	2	167.50	164.50	0	8,269	0.00%
2020/06/09	2	173.25	3	168.50	167.00	-1	8,689	-0.01%
2020/06/08	2	170.50	0	0.00	170.00	2	8,816	0.02%
2020/06/05	2	172.00	0	0.00	170.00	2	8,975	0.02%
2020/06/04	2	168.50	6	170.33	168.50	-4	9,089	-0.04%
2020/06/03	3	171.00	2	170.00	170.00	1	9,222	0.01%
2020/06/02	3	169.00	4	169.50	170.50	-1	9,236	-0.01%
2020/06/01	3	167.50	3	167.83	167.00	0	9,286	0.00%
2020/05/29	1	164.50	1	164.50	163.50	0	9,401	0.00%
2020/05/28	6	168.17	1	167.00	165.00	5	9,706	0.05%
2020/05/27	1	164.00	4	169.13	172.00	-3	9,732	-0.03%
2020/05/26	2	163.50	2	162.50	162.50	0	9,646	0.00%
2020/05/25	5	160.00	4	161.75	163.00	1	9,910	0.01%
2020/05/22	3	167.00	2	165.00	162.50	1	9,976	0.01%
2020/05/21	0	0.00	3	165.67	167.00	-3	10,027	-0.03%
2020/05/20	2	162.75	0	0.00	161.50	2	10,196	0.02%
2020/05/19	8	164.25	7	163.79	163.50	1	10,423	0.01%
2020/05/18	0	0.00	2	160.00	161.00	-2	10,524	-0.02%
2020/05/15	3	161.00	5	161.30	162.00	-2	10,640	-0.02%
2020/05/14	1	162.50	0	0.00	160.00	1	10,697	0.01%
2020/05/13	0	0.00	1	166.00	166.00	-1	10,812	-0.01%
2020/05/12	1	164.50	2	164.50	162.50	-1	10,887	-0.01%
2020/05/11	2	167.25	8	168.19	167.00	-6	11,005	-0.05%
2020/05/08	10	174.35	0	0.00	173.00	10	11,154	0.09%
2020/05/07	3	177.00	1	175.50	178.00	2	11,331	0.02%
2020/05/06	2	175.50	1	174.50	174.00	1	11,760	0.01%
2020/05/05	1	174.00	5	172.50	177.00	-4	12,033	-0.03%
2020/05/04	3	171.33	2	172.25	171.00	1	12,053	0.01%
2020/04/30	3	177.17	2	177.75	176.50	1	12,076	0.01%
2020/04/29	3	178.83	5	180.00	176.50	-2	12,135	-0.02%
2020/04/28	7	177.79	1	178.50	176.50	6	12,103	0.05%
2020/04/27	1	172.50	6	176.25	176.50	-5	12,143	-0.04%
2020/04/24	2	171.75	2	170.25	170.50	0	12,006	0.00%
2020/04/23	3	168.50	2	169.50	168.00	1	11,982	0.01%
2020/04/22	2	167.25	1	168.50	168.50	1	12,040	0.01%
2020/04/21	5	168.60	6	167.33	167.00	-1	12,209	-0.01%
2020/04/20	3	171.83	2	172.00	172.00	1	12,178	0.01%
2020/04/17	3	174.67	3	173.17	171.00	0	12,366	0.00%
2020/04/16	4	171.75	5	172.70	173.00	-1	12,427	-0.01%
2020/04/15	9	173.17	16	172.97	171.50	-7	12,649	-0.06%
2020/04/14	4	166.00	3	165.83	167.50	1	12,389	0.01%
2020/04/13	2	164.00	2	167.75	162.50	0	12,499	0.00%
2020/04/10	5	164.30	0	0.00	164.50	5	12,689	0.04%
2020/04/09	4	168.25	11	169.68	161.50	-7	12,681	-0.06%
2020/04/08	13	165.81	1	172.00	165.50	12	12,615	0.10%
2020/04/07	11	165.91	10	167.30	163.50	1	12,484	0.01%
2020/04/06	1	154.00	6	150.67	156.50	-5	12,354	-0.04%
2020/04/01	4	142.38	3	143.17	142.50	1	12,210	0.01%
2020/03/31	2	139.00	2	139.00	140.50	0	12,093	0.00%
2020/03/30	3	134.67	3	137.33	139.00	0	12,111	0.00%
2020/03/27	9	144.33	4	142.38	137.50	5	11,996	0.04%
2020/03/26	2	139.50	4	142.75	143.50	-2	11,858	-0.02%
2020/03/25	14	137.14	13	139.62	142.00	1	11,724	0.01%
2020/03/24	4	126.00	3	126.50	129.50	1	11,536	0.01%
2020/03/23	1	115.50	1	119.00	118.00	0	11,437	0.00%
2020/03/20	1	125.50	3	123.50	124.00	-2	11,386	-0.02%
2020/03/19	3	118.83	0	0.00	118.50	3	11,162	0.03%
2020/03/18	1	136.00	1	135.50	131.50	0	11,027	0.00%
2020/03/17	3	145.83	3	147.00	144.50	0	11,023	0.00%
2020/03/16	6	152.50	9	148.67	145.00	-3	10,948	-0.03%
2020/03/13	3	149.17	2	148.50	159.50	1	11,028	0.01%
2020/03/11	6	183.08	6.1	176.52	173.00	-0.1	10,977	0.00%
2020/03/10	3	186.67	3	185.17	188.50	0	10,884	0.00%
2020/03/09	3	187.67	3	179.33	179.00	0	10,720	0.00%
2020/03/06	1	198.00	0	0.00	198.00	1	10,598	0.01%
2020/03/05	1	196.00	0	0.00	198.00	1	10,541	0.01%
2020/03/04	1	194.00	2	195.00	196.00	-1	10,485	-0.01%
2020/03/03	5	204.40	7.5	204.97	200.50	-2.5	10,335	-0.02%
2020/03/02	2	190.75	1	195.00	197.00	1	10,192	0.01%
2020/02/27	4.1	192.77	4	191.88	186.50	0.1	10,125	0.00%
2020/02/26	2.1	194.60	2	195.25	191.00	0.1	10,115	0.00%
2020/02/24	7	188.36	6	191.67	192.00	1	9,880	0.01%
2020/02/21	4.1	191.35	3	190.33	190.50	1.1	9,949	0.01%
2020/02/20	28	197.75	28	197.93	198.00	0	9,838	0.00%
2020/02/19	2	188.50	2	189.50	192.00	0	9,718	0.00%
2020/02/18	4.1	192.38	5.1	191.26	187.50	-1	10,056	-0.01%
2020/02/17	7.1	193.32	7	194.07	196.00	0.1	9,920	0.00%
2020/02/14	3	190.67	3	192.00	193.50	0	9,866	0.00%
2020/02/13	6	192.42	6	191.58	187.50	0	9,732	0.00%
2020/02/12	3	187.17	2	187.50	190.00	1	9,612	0.01%
2020/02/11	0	0.00	2	183.00	187.50	-2	9,444	-0.02%
2020/02/10	6	176.33	6	178.00	175.00	0	9,300	0.00%
2020/02/07	4	178.25	5	176.80	176.50	-1	9,054	-0.01%
2020/02/06	2	168.50	4	167.50	170.50	-2	8,653	-0.02%
2020/02/05	4	157.50	5	159.00	159.00	-1	8,389	-0.01%
2020/02/04	2	157.75	3	157.50	157.00	-1	8,343	-0.01%
2020/02/03	1	154.50	2	153.75	158.00	-1	8,266	-0.01%
2020/01/31	1	160.50	1	160.00	161.50	0	8,165	0.00%
2020/01/30	1	158.00	1	156.50	156.50	0	8,085	0.00%
2020/01/16	0	164.00	0	0.00	163.50	0	7,928	0.00%
2020/01/15	1	169.50	3	169.67	166.50	-2	7,850	-0.03%
2020/01/14	2	164.25	1	165.00	165.00	1	7,621	0.01%
2020/01/13	8	166.44	5	164.60	163.50	3	7,628	0.04%
2020/01/10	3	162.50	2	163.75	163.00	1	7,661	0.01%
2020/01/09	0	0.00	2	163.00	162.00	-2	7,450	-0.03%
2020/01/07	1	154.50	1	152.00	154.50	0	7,157	0.00%
2020/01/06	2	154.75	6	153.92	153.00	-4	6,931	-0.06%
2020/01/03	3	150.83	1	148.00	148.00	2	6,669	0.03%
2020/01/02	1	151.50	2	151.00	151.50	-1	6,625	-0.02%
2019/12/30	0	0.00	3	151.50	150.00	-3	6,641	-0.05%
2019/12/27	0	0.00	9	150.33	151.50	-9	6,568	-0.14%
2019/12/26	7	148.57	2	148.25	148.00	5	6,466	0.08%
2019/12/25	5	147.20	3	150.67	150.50	2	6,419	0.03%
2019/12/24	2	145.50	2	145.50	145.50	0	6,309	0.00%
2019/12/23	0	0.00	6	144.25	145.00	-6	6,306	-0.10%
2019/12/20	6	142.75	0	0.00	141.50	6	6,265	0.10%
2019/12/19	2	146.25	1	145.50	145.50	1	6,223	0.02%
2019/12/18	4	146.88	2	148.25	146.50	2	6,211	0.03%
2019/12/17	4	151.50	0	0.00	150.00	4	6,195	0.06%
2019/12/16	5	150.50	3	150.33	152.00	2	6,149	0.03%
2019/12/13	6	153.00	6	149.00	149.50	0	6,192	0.00%
2019/12/12	5	153.10	0	0.00	153.00	5	6,202	0.08%
2019/12/11	19	146.50	19	149.55	151.00	0	6,046	0.00%
2019/12/10	15	143.90	16	143.78	144.00	-1	5,872	-0.02%
2019/12/09	6	140.25	14	139.50	141.50	-8	5,655	-0.14%
2019/12/06	8	133.75	6	136.00	132.00	2	5,328	0.04%
2019/12/05	1	133.50	3	133.50	134.00	-2	5,285	-0.04%
2019/12/04	5	129.00	2	128.50	130.00	3	5,399	0.06%
2019/12/03	6	129.83	1	129.50	130.00	5	5,390	0.09%
2019/12/02	3	128.33	6	130.67	132.50	-3	5,339	-0.06%
2019/11/29	2	130.50	1	130.00	130.00	1	5,346	0.02%
2019/11/28	0	0.00	3	135.50	134.50	-3	5,320	-0.06%
2019/11/27	4	136.13	6	136.83	135.50	-2	5,299	-0.04%
2019/11/26	4	132.50	18	133.42	135.00	-14	5,090	-0.28%
2019/11/25	4	131.50	6	129.83	130.00	-2	4,963	-0.04%
2019/11/22	6	130.17	3	128.50	131.00	3	4,821	0.06%
2019/11/21	1	127.50	15	124.23	127.50	-14	4,795	-0.29%
2019/11/20	13	129.77	3	126.50	125.50	10	4,804	0.21%
2019/11/19	13	130.62	22	132.00	131.00	-9	4,652	-0.19%
2019/11/18	10	131.80	4	131.00	131.00	6	4,549	0.13%
2019/11/15	17	132.29	9	130.72	133.50	8	4,441	0.18%
2019/11/14	0	0.00	1	122.50	122.00	-1	3,991	-0.03%
2019/11/13	1	123.00	3	123.50	123.00	-2	4,003	-0.05%
2019/11/12	0	0.00	1	120.50	123.00	-1	3,984	-0.03%
2019/11/11	1	119.00	1	119.00	119.00	0	4,007	0.00%
2019/11/08	2	117.50	2	118.50	119.00	0	4,011	0.00%
2019/11/07	1	122.50	1	124.00	120.50	0	4,052	0.00%
2019/11/04	1	122.50	1	124.00	123.00	0	4,000	0.00%
2019/11/01	0	0.00	1	119.00	122.00	-1	3,973	-0.03%
2019/10/30	3	118.67	1	119.50	119.50	2	4,000	0.05%
2019/10/29	1	117.00	1	119.00	118.00	0	4,042	0.00%
2019/10/28	1	119.00	0	0.00	118.00	1	4,095	0.02%
2019/10/25	1	119.50	2	120.00	119.50	-1	4,087	-0.02%
2019/10/24	2	122.50	1	123.00	123.00	1	4,077	0.02%
2019/10/23	2	121.25	2	122.25	122.00	0	4,108	0.00%
2019/10/22	1	122.00	5	122.30	122.00	-4	4,132	-0.10%
2019/10/21	2	122.00	2	125.00	121.00	0	4,238	0.00%
2019/10/18	31	123.02	36	121.89	122.00	-5	4,151	-0.12%
2019/10/17	1	119.00	2	118.25	119.00	-1	3,883	-0.03%
2019/10/16	9	117.11	1	118.00	117.00	8	3,888	0.21%
2019/10/15	13	116.46	4	116.50	118.00	9	3,852	0.23%
2019/10/14	2	114.25	2	114.00	113.50	0	3,816	0.00%
2019/10/08	2	115.00	1	114.00	115.00	1	3,915	0.03%
2019/10/07	2	117.00	3	118.50	116.00	-1	3,964	-0.03%
2019/10/04	3	113.83	3	114.50	113.50	0	3,927	0.00%
2019/10/03	3	114.50	3	113.83	114.50	0	3,962	0.00%
2019/10/01	2	112.50	2	112.50	112.50	0	4,065	0.00%
2019/09/27	3	112.00	0	0.00	111.50	3	4,099	0.07%
2019/09/26	1	115.50	4	114.25	114.00	-3	4,122	-0.07%
2019/09/25	1	114.50	1	115.00	114.50	0	4,143	0.00%
2019/09/24	2	118.00	1	116.50	116.50	1	4,210	0.02%
2019/09/23	2	118.00	2	118.25	118.00	0	4,205	0.00%
2019/09/20	1	118.00	1	119.50	117.50	0	4,191	0.00%
2019/09/19	1	118.00	1	118.50	117.50	0	4,148	0.00%
2019/09/18	2	118.00	1	119.50	118.00	1	4,134	0.02%
2019/09/17	2	118.00	4	117.38	119.00	-2	4,116	-0.05%
2019/09/16	4	114.75	11	115.64	115.50	-7	4,016	-0.17%
2019/09/12	2	113.75	0	0.00	114.00	2	4,007	0.05%
2019/09/11	5	114.30	2	114.00	114.00	3	4,055	0.07%
2019/09/10	6	113.33	2	113.75	114.00	4	4,188	0.10%
2019/09/09	3	113.83	5	114.60	115.00	-2	4,171	-0.05%
2019/09/06	6	112.67	5	113.30	112.00	1	4,085	0.02%
2019/09/05	1	109.00	1	109.50	108.50	0	3,924	0.00%
2019/09/04	2	110.00	4	109.50	110.00	-2	4,030	-0.05%
2019/09/03	1	108.00	2	109.75	108.50	-1	4,098	-0.02%
2019/09/02	1	110.50	5	109.50	110.50	-4	4,260	-0.09%
2019/08/30	1	107.50	1	109.50	107.50	0	4,376	0.00%
2019/08/29	2	106.50	2	107.00	107.00	0	4,840	0.00%
2019/08/28	5	107.00	3	107.67	106.00	2	5,043	0.04%
2019/08/27	1	107.50	3	108.33	107.50	-2	5,109	-0.04%
2019/08/26	3	108.00	0	0.00	107.00	3	5,243	0.06%
2019/08/23	0	0.00	3	109.00	109.50	-3	5,384	-0.06%
2019/08/14	2	107.00	0	0.00	104.50	2	6,213	0.03%
2019/08/13	4	107.75	2	108.50	107.50	2	6,335	0.03%
2019/08/12	5	109.40	5	109.50	108.50	0	6,491	0.00%
2019/08/08	5	114.50	5.4	115.65	115.00	-0.4	6,514	-0.01%
2019/08/07	3	112.00	1	113.00	113.00	2	6,579	0.03%
2019/08/06	2	104.00	3	105.83	110.50	-1	6,832	-0.01%
2019/08/05	4	110.88	1	112.50	108.00	3	7,161	0.04%
2019/08/02	7	110.71	9	110.89	112.50	-2	7,446	-0.03%
2019/08/01	3	108.17	4	109.63	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	2	107.00	1	106.50	106.50	1	8,181	0.01%
2019/07/29	0	0.00	1	113.00	111.00	-1	8,434	-0.01%
2019/07/26	1.2	112.67	1	113.00	113.00	0.2	8,737	0.00%
2019/07/25	5.2	111.21	6	110.92	111.50	-0.8	8,800	-0.01%
2019/07/24	1	108.00	0	0.00	108.00	1	8,796	0.01%
2019/07/23	9	110.22	3	113.33	110.00	6	8,828	0.07%
2019/07/22	2	113.50	3	114.17	114.50	-1	8,730	-0.01%
2019/07/19	1	114.00	2	113.25	114.00	-1	8,762	-0.01%
2019/07/18	6	112.67	5	113.90	112.00	1	8,909	0.01%
2019/07/17	2	113.50	2	114.25	114.00	0	8,936	0.00%
2019/07/15	2	115.50	3	117.17	115.50	-1	9,361	-0.01%
2019/07/12	4	114.75	0	0.00	114.50	4	9,339	0.04%
2019/07/11	1	112.50	29	112.10	112.00	-28	9,430	-0.30%
2019/07/10	6	115.50	1	115.50	115.50	5	9,362	0.05%
2019/07/09	4	114.88	2	114.25	114.00	2	9,317	0.02%
2019/07/08	2	116.75	1	116.50	116.00	1	9,274	0.01%
2019/07/05	4	120.13	1	118.50	119.50	3	9,232	0.03%
2019/07/03	1	124.50	1	122.50	123.50	0	9,131	0.00%
2019/07/02	2	127.00	2.6	127.42	126.00	-0.6	9,104	-0.01%
2019/07/01	1	127.00	1	127.00	127.50	0	9,066	0.00%
2019/06/27	0.2	122.00	3	123.00	122.50	-2.8	9,012	-0.03%
2019/06/26	2	119.50	0	0.00	122.00	2	8,972	0.02%
2019/06/24	1	119.00	1	121.00	120.50	0	8,914	0.00%
2019/06/20	3	124.00	1	123.50	123.00	2	8,779	0.02%
2019/06/19	2	122.50	3	123.50	123.00	-1	8,721	-0.01%
2019/06/18	3.2	121.59	7	121.29	120.50	-3.8	8,629	-0.04%
2019/06/17	0	0.00	2	118.75	117.50	-2	8,467	-0.02%
2019/06/14	5	118.00	0	0.00	117.50	5	8,449	0.06%
2019/06/13	3.2	118.06	1	119.00	119.00	2.2	8,437	0.03%
2019/06/12	3	117.00	10	118.15	118.00	-7	8,376	-0.08%
2019/06/11	1	114.00	4	115.75	115.00	-3	8,257	-0.04%
2019/06/10	4	114.50	8	113.44	116.00	-4	8,179	-0.05%
2019/06/06	12	111.71	2	113.50	113.50	10	7,966	0.13%
2019/06/05	4	118.25	0	0.00	113.50	4	7,802	0.05%
2019/06/04	1.2	127.00	1	130.00	124.50	0.2	7,322	0.00%
2019/06/03	0.2	125.50	1	126.50	125.50	-0.8	7,129	-0.01%
2019/05/31	1	124.50	2	126.00	128.50	-1	7,043	-0.01%
2019/05/30	1.2	123.09	4	126.25	127.50	-2.9	6,902	-0.04%
2019/05/29	4	122.88	2	122.25	122.50	2	6,705	0.03%
2019/05/28	4	119.25	3	120.67	122.50	1	6,655	0.02%
2019/05/27	25	119.76	1	121.50	120.50	24	6,546	0.37%
2019/05/24	4	124.00	5	125.70	122.50	-1	6,448	-0.02%
2019/05/23	6	124.25	5	124.40	127.50	1	6,359	0.02%
2019/05/22	16	127.84	18	125.39	121.50	-2	6,168	-0.03%
2019/05/21	8	122.13	7	124.14	126.00	1	6,030	0.02%
2019/05/20	2.2	120.12	23	122.48	125.00	-20.9	5,873	-0.35%
2019/05/17	1	123.50	1	121.00	121.00	0	5,678	0.00%
2019/05/16	23	127.67	24	129.23	127.50	-1	5,504	-0.02%
2019/05/15	13	129.35	13	130.27	130.50	0	5,403	0.00%
2019/05/14	3.2	123.47	12	122.71	130.00	-8.9	5,213	-0.17%
2019/05/13	11.2	123.24	11	125.82	124.50	0.2	4,929	0.00%
2019/05/10	10	119.00	28	120.54	121.00	-18	4,578	-0.39%
2019/05/09	18	116.44	13	113.23	110.00	5	4,249	0.12%
2019/05/08	3	111.50	8	113.13	114.00	-5	3,838	-0.13%
2019/05/07	42	112.65	30	113.22	113.50	12	3,657	0.33%
2019/05/06	4	112.25	13	110.38	109.00	-9	3,425	-0.26%
2019/05/03	26	108.56	32	109.55	112.50	-6	3,101	-0.19%
2019/05/02	2	103.00	2	100.20	103.00	0	2,783	0.00%
2019/04/30	8	97.10	0	0.00	98.70	8	2,684	0.30%
2019/04/29	1	100.50	1	103.00	100.50	0	2,628	0.00%
2019/04/26	6	100.70	1	99.40	99.10	5	2,545	0.20%
2019/04/25	5	100.00	0	0.00	103.00	5	2,526	0.20%
2019/04/24	0	0.00	13	104.38	102.00	-13	2,590	-0.50%
2019/04/23	5	100.00	0	0.00	101.00	5	2,459	0.20%
2019/04/22	20	103.00	47	101.15	100.50	-27	2,410	-1.12%
2019/04/19	54	99.26	35	99.92	100.00	19	2,229	0.85%
2019/04/18	2	92.95	6	92.53	92.10	-4	1,925	-0.21%
2019/04/17	13	94.89	3	94.57	94.40	10	1,900	0.53%
2019/04/15	5	91.00	1	91.00	91.10	4	1,787	0.22%
2019/04/12	1	89.00	0	0.00	89.20	1	1,788	0.06%
2019/04/11	5	91.00	5	89.90	89.90	0	1,795	0.00%
2019/04/10	2	90.00	0	0.00	90.10	2	1,784	0.11%
2019/04/09	16	91.34	0	0.00	90.80	16	1,785	0.90%
2019/04/08	0	0.00	1	91.20	92.10	-1	1,777	-0.06%
2019/04/01	0	0.00	1	90.00	90.10	-1	1,710	-0.06%
2019/03/25	1	88.00	0	0.00	86.90	1	1,766	0.06%
2019/03/20	0	0.00	1	90.00	89.80	-1	1,789	-0.06%
2019/03/19	6	89.10	1	90.00	88.40	5	1,785	0.28%
2019/03/18	2	89.10	0	0.00	89.00	2	1,784	0.11%
2019/03/05	4	89.00	9	88.64	88.60	-5	2,327	-0.21%
2019/03/04	3	89.70	0	0.00	89.40	3	2,346	0.13%
2019/02/27	0	0.00	3	89.20	89.20	-3	2,351	-0.13%
2019/02/26	3	90.60	0	0.00	90.50	3	2,338	0.13%
2019/02/25	1	91.00	0	0.00	91.00	1	2,339	0.04%
2019/02/22	4	92.55	3	91.80	91.60	1	2,336	0.04%
2019/02/21	1	94.50	2	95.90	95.60	-1	2,281	-0.04%
2019/02/20	3	92.87	4	94.68	94.20	-1	2,263	-0.04%
2019/02/18	2	90.50	2	91.00	91.00	0	2,201	0.00%
2019/02/15	2	90.20	0	0.00	89.40	2	2,205	0.09%
2019/02/14	3	91.03	0	0.00	91.00	3	2,205	0.14%
2019/02/13	11	93.89	10	93.10	93.10	1	2,186	0.05%
2019/02/12	3	93.80	0	0.00	94.00	3	2,200	0.14%
2019/02/11	3	91.40	3	92.40	93.10	0	2,204	0.00%
2019/01/25	0	0.00	8	93.80	92.00	-8	2,348	-0.34%
2019/01/18	2	91.75	0	0.00	92.20	2	2,400	0.08%
2019/01/17	0	0.00	1	91.80	90.90	-1	2,416	-0.04%
2019/01/15	0	0.00	7	87.29	88.00	-7	2,291	-0.31%
2019/01/14	8	85.25	2	84.60	84.60	6	2,279	0.26%
2019/01/11	1	86.20	0	0.00	85.50	1	2,294	0.04%
2019/01/08	2	84.75	0	0.00	83.90	2	2,321	0.09%
2019/01/07	1	87.50	1	87.50	87.40	0	2,331	0.00%
2019/01/03	2	86.65	1	87.60	85.00	1	2,423	0.04%
2018/12/26	0	0.00	3	87.30	86.80	-3	2,673	-0.11%
2018/12/25	0	0.00	4	87.30	86.70	-4	2,699	-0.15%
2018/12/24	0	0.00	25	87.65	88.50	-25	2,701	-0.93%
2018/12/22	13	86.69	0	0.00	86.90	13	2,698	0.48%
2018/12/21	12	86.85	1	87.40	87.50	11	2,708	0.41%
2018/12/20	3	84.87	0	0.00	84.80	3	2,688	0.11%
2018/12/18	3	89.10	3	88.80	88.80	0	2,666	0.00%
2018/12/17	5	92.52	0	0.00	91.50	5	2,688	0.19%
2018/12/11	0	0.00	4	90.80	92.00	-4	2,708	-0.15%
2018/12/07	2	92.80	1	92.00	92.80	1	2,770	0.04%
2018/12/06	5	92.92	0	0.00	91.20	5	2,804	0.18%
2018/12/05	2	95.00	30	94.93	97.00	-28	2,769	-1.01%
2018/12/04	5	98.00	0	0.00	97.60	5	2,791	0.18%
2018/12/03	1	99.00	6	100.00	99.10	-5	2,865	-0.17%
2018/11/30	6	94.10	6	95.47	95.00	0	2,795	0.00%
2018/11/29	2	91.20	5	92.08	91.20	-3	2,711	-0.11%
2018/11/28	3	88.17	1	87.20	89.00	2	2,587	0.08%
2018/11/21	0.2	84.80	0	0.00	84.60	0.2	2,628	0.01%
2018/11/19	0	0.00	1	84.30	84.60	-1	2,665	-0.04%
2018/11/16	0	0.00	1	81.20	80.50	-1	2,642	-0.04%
2018/11/14	1	80.30	0	0.00	79.10	1	2,755	0.04%
2018/11/13	1	80.30	0	0.00	80.30	1	2,826	0.04%
2018/11/12	1	82.60	1	83.20	83.00	0	2,863	0.00%
2018/11/09	12	84.16	0	0.00	84.00	12	2,927	0.41%
2018/11/08	15	86.40	0	0.00	85.90	15	3,046	0.49%
2018/11/06	4	87.98	4	89.30	87.90	0	3,287	0.00%
2018/11/05	0	0.00	5	87.72	87.30	-5	3,360	-0.15%
2018/11/02	5	87.08	0	0.00	88.00	5	3,503	0.14%
2018/11/01	5	84.50	0	0.00	85.00	5	3,602	0.14%
2018/10/17	0	0.00	5	82.00	81.40	-5	3,909	-0.13%
2018/10/12	0	0.00	1	79.10	79.10	-1	3,962	-0.03%
2018/10/11	3	77.60	0	0.00	77.60	3	3,906	0.08%
2018/10/09	3	87.87	6	85.20	86.20	-3	3,855	-0.08%
2018/10/08	0	0.00	5	96.30	91.20	-5	3,788	-0.13%
2018/10/05	5	101.46	0	0.00	99.90	5	3,726	0.13%
2018/10/03	1	110.50	0	0.00	109.00	1	3,621	0.03%
2018/10/01	0.3	115.00	0	0.00	113.50	0.3	3,610	0.01%
2018/09/28	0.2	114.00	3	112.50	113.00	-2.9	3,632	-0.08%
2018/09/27	2	111.50	2	110.50	110.50	0	3,635	0.00%
2018/09/26	4	111.38	0	0.00	112.00	4	3,654	0.11%
2018/09/25	0.2	112.50	1	113.50	112.50	-0.9	3,667	-0.02%
2018/09/21	5.2	109.79	5	111.30	111.00	0.2	3,676	0.01%
2018/09/20	14	111.54	10	109.70	109.50	4	3,664	0.11%
2018/09/19	2	118.50	0	0.00	117.00	2	3,620	0.06%
2018/09/13	5	114.50	1	114.50	114.50	4	3,605	0.11%
2018/09/10	2	121.00	8	117.38	116.50	-6	3,596	-0.17%
2018/09/07	3	126.83	2	124.50	122.50	1	3,589	0.03%
2018/09/06	5	124.50	5	125.00	125.00	0	3,517	0.00%
2018/09/04	0.1	124.50	0	0.00	124.00	0.1	3,773	0.00%
2018/09/03	0	0.00	3	125.00	122.00	-3	3,826	-0.08%
2018/08/31	2	126.25	0	0.00	127.00	2	4,004	0.05%
2018/08/30	1.1	131.46	0	0.00	127.00	1.1	4,166	0.03%
2018/08/29	1	129.00	11	128.77	129.00	-10	4,090	-0.24%
2018/08/27	5	126.00	0	0.00	126.50	5	4,057	0.12%
2018/08/24	1	127.00	1	126.50	126.50	0	4,054	0.00%
2018/08/23	0	0.00	3	125.33	124.00	-3	4,023	-0.07%
2018/08/22	2	128.25	6	129.00	127.00	-4	4,008	-0.10%
2018/08/21	1	126.00	0	0.00	127.00	1	3,975	0.03%
2018/08/20	11	129.41	1	126.50	128.00	10	3,913	0.26%
2018/08/16	6	129.75	5	130.80	127.50	1	3,832	0.03%
2018/08/15	26	132.13	27	131.31	132.50	-1	3,791	-0.03%
2018/08/14	3	128.50	3	129.67	131.00	0	3,675	0.00%
2018/08/13	2	124.50	3	126.67	127.00	-1	3,567	-0.03%
2018/08/10	1	123.50	12	123.46	126.00	-11	3,481	-0.32%
2018/08/09	1	125.50	1	127.00	125.00	0	3,377	0.00%
2018/08/08	3	125.83	6	125.67	124.50	-3	3,252	-0.09%
2018/08/06	105	122.29	101	122.68	121.50	4	3,075	0.13%	大買/大賣/
2018/08/03	62	118.48	58	118.91	120.00	4	2,950	0.14%
2018/08/02	1	112.50	0	0.00	112.50	1	2,837	0.04%
2018/08/01	0	0.00	1	114.00	115.00	-1	2,790	-0.04%
2018/07/26	1	112.00	0	0.00	111.00	1	2,830	0.04%
2018/07/25	0	0.00	1	114.00	114.00	-1	2,798	-0.04%
2018/07/20	1	112.50	1	114.00	112.00	0	2,784	0.00%
2018/07/17	0	0.00	10	112.00	110.00	-10	2,788	-0.36%
2018/07/16	1	113.00	1	114.00	112.50	0	2,782	0.00%
2018/07/10	0	0.00	5	110.50	112.00	-5	2,769	-0.18%
2018/07/03	0	0.00	5	111.00	109.00	-5	2,754	-0.18%
2018/07/02	1	112.00	0	0.00	110.00	1	2,757	0.04%
2018/06/29	0	0.00	1	114.00	114.00	-1	2,751	-0.04%
2018/06/27	1	111.50	0	0.00	111.00	1	2,699	0.04%
2018/06/26	1	109.50	1	112.50	114.00	0	2,681	0.00%
2018/06/20	1	115.00	5	117.30	116.50	-4	2,710	-0.15%
2018/06/19	1	120.00	205	119.99	119.50	-204	2,710	-7.53%	大賣/鉅額交易
2018/06/15	10	127.00	0	0.00	126.00	10	2,684	0.37%
2018/06/13	223	129.48	1	130.00	125.50	222	2,615	8.49%	大買/鉅額交易
2018/06/12	5	129.40	255	129.75	128.50	-250	2,587	-9.66%	大賣/鉅額交易
2018/06/11	7	121.79	7	122.57	121.50	0	2,412	0.00%
2018/06/08	254	125.38	1	125.50	124.00	253	2,390	10.58%	大買/鉅額交易
2018/06/07	0	0.00	53	118.24	123.50	-53	2,241	-2.36%
2018/06/04	101	113.98	101	112.02	112.00	0	2,255	0.00%	大買/大賣/
2018/06/01	0	0.00	100	109.00	111.50	-100	2,254	-4.44%
2018/05/29	3	112.50	0	0.00	111.50	3	2,239	0.13%
2018/05/28	47	114.00	0	0.00	114.00	47	2,245	2.09%
2018/05/25	0	0.00	1	112.50	112.00	-1	2,289	-0.04%
2018/05/24	2	110.75	1	111.50	110.50	1	2,274	0.04%
2018/05/23	0	0.00	2	116.00	113.00	-2	2,265	-0.09%
2018/05/21	0	0.00	2.1	121.97	121.00	-2.1	2,302	-0.09%
2018/05/18	100	122.85	0	0.00	122.00	100	2,291	4.36%
2018/05/15	1	121.00	0	0.00	121.00	1	2,351	0.04%
2018/05/10	2	120.50	0	0.00	118.00	2	2,487	0.08%
2018/05/03	0	0.00	6	118.17	119.50	-6	2,756	-0.22%
2018/05/02	2	113.75	0	0.00	114.50	2	2,756	0.07%
2018/04/30	3	114.50	1	114.00	114.00	2	2,795	0.07%
2018/04/27	1	114.00	1	113.00	113.50	0	2,947	0.00%
2018/04/23	1	112.00	2	111.75	112.00	-1	3,050	-0.03%
2018/04/18	0	0.00	3	119.00	119.00	-3	3,171	-0.09%
2018/04/03	4	123.50	0	0.00	122.50	4	3,783	0.11%
2018/03/26	1	125.00	8	124.00	125.00	-7	4,198	-0.17%
2018/03/23	0	0.00	30	121.00	121.00	-30	4,237	-0.71%
2018/03/19	4	133.13	12.4	132.61	132.00	-8.4	4,678	-0.18%
2018/03/16	0	0.00	1	136.00	134.50	-1	4,849	-0.02%
2018/03/14	2	134.50	2	133.00	132.50	0	5,086	0.00%
2018/03/13	2	132.75	12	133.08	134.00	-10	5,230	-0.19%
2018/03/09	2	129.75	0	0.00	129.00	2	5,521	0.04%
2018/03/08	2	134.00	10	132.50	129.50	-8	5,625	-0.14%
2018/03/07	16	127.09	6	127.67	127.50	10	5,592	0.18%
2018/03/02	1	126.00	6	127.00	127.00	-5	6,138	-0.08%
2018/03/01	1	127.00	3	127.33	128.50	-2	6,436	-0.03%
2018/02/27	3	130.00	3	130.83	129.50	0	6,614	0.00%
2018/02/23	2	128.50	0	0.00	127.50	2	7,185	0.03%
2018/02/22	1	130.00	1	129.00	129.00	0	7,509	0.00%
2018/02/21	0	0.00	3	126.00	128.00	-3	7,860	-0.04%
2018/02/09	3	114.33	3	116.50	118.50	0	8,408	0.00%
2018/02/08	4	126.00	4	126.00	126.00	0	8,581	0.00%
2018/02/07	0	0.00	3	129.00	126.00	-3	8,607	-0.03%
2018/02/06	8	126.25	5	128.50	123.50	3	8,592	0.03%
2018/02/05	4	134.25	4	136.25	137.00	0	8,554	0.00%
2018/02/02	6	141.50	5	141.00	141.00	1	8,617	0.01%
2018/02/01	4	142.13	4	144.38	143.50	0	8,739	0.00%
2018/01/31	16	137.50	6	138.17	138.50	10	8,662	0.12%
2018/01/30	9	138.22	7	140.14	139.00	2	8,961	0.02%
2018/01/26	2	135.00	9	135.56	135.50	-7	8,961	-0.08%
2018/01/25	10	134.85	4	133.00	132.00	6	8,953	0.07%
2018/01/24	5	135.50	8	135.81	136.00	-3	8,995	-0.03%
2018/01/23	3	136.83	3	137.00	136.50	0	9,124	0.00%
2018/01/22	7	130.86	7	133.64	134.50	0	9,027	0.00%
2018/01/19	11	133.73	10	132.70	132.00	1	9,142	0.01%
2018/01/18	2	135.50	0	0.00	135.50	2	9,156	0.02%
2018/01/17	5	129.50	5	133.00	135.00	0	9,212	0.00%
2018/01/16	5	132.50	5	132.00	132.00	0	9,317	0.00%
2018/01/15	5	132.20	6	133.67	134.00	-1	9,397	-0.01%
2018/01/12	0	0.00	2	134.50	134.50	-2	9,488	-0.02%
2018/01/11	16	129.09	15	129.40	130.00	1	9,690	0.01%
2018/01/10	18	129.94	21	128.21	128.00	-3	9,666	-0.03%
2018/01/09	15	135.70	9	132.67	132.50	6	9,607	0.06%
2018/01/08	21	144.14	23	140.02	140.00	-2	9,528	-0.02%
2018/01/05	6	152.00	6	151.00	151.00	0	9,598	0.00%
2018/01/04	3	150.50	3	150.50	150.50	0	9,563	0.00%
2018/01/03	1	152.50	0	0.00	151.00	1	9,582	0.01%
2018/01/02	5	144.50	5	147.00	147.50	0	9,553	0.00%