原相 (3227)-永豐金-信義券商分點個股進出

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

原相

(3227)

可現股當沖

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

立即追蹤
本地時間:14:30

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

原相 (3227)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	208.50	208.50	-1	6,565	-0.02%
2024/11/20	0	0.00	1	208.00	203.00	-1	6,693	-0.01%
2024/11/18	2	201.50	0	0.00	200.00	2	6,911	0.03%
2024/11/15	0	0.00	3	200.00	201.00	-3	6,916	-0.04%
2024/11/14	0	0.00	8	214.75	209.00	-8	6,897	-0.12%
2024/11/13	1	228.00	3	226.33	226.00	-2	6,970	-0.03%
2024/11/12	6	229.00	6	227.50	226.00	0	7,050	0.00%
2024/11/11	6	230.92	7.2	230.15	233.50	-1.2	7,247	-0.02%
2024/11/08	2.2	237.45	1	250.50	233.50	1.2	7,268	0.02%
2024/11/07	10	252.85	0	0.00	259.00	10	7,119	0.14%
2024/11/06	1	239.50	1	243.00	243.50	0	7,071	0.00%
2024/11/05	3	238.33	3	237.17	237.00	0	7,075	0.00%
2024/11/04	4	239.13	2	240.75	242.00	2	7,104	0.03%
2024/11/01	0	0.00	1	243.50	244.00	-1	7,108	-0.01%
2024/10/30	2	232.50	0	0.00	244.00	2	7,092	0.03%
2024/10/29	8	230.88	18	232.94	233.00	-10	7,081	-0.14%
2024/10/28	3	242.50	0	0.00	243.00	3	7,036	0.04%
2024/10/25	0	0.00	2	246.00	250.00	-2	7,047	-0.03%
2024/10/24	8	247.31	0	0.00	246.50	8	7,054	0.11%
2024/10/23	0	0.00	3	257.67	254.50	-3	7,031	-0.04%
2024/10/22	1	251.50	1	258.00	255.00	0	7,013	0.00%
2024/10/21	8	254.81	6	253.92	253.50	2	6,998	0.03%
2024/10/18	4	248.25	0	0.00	247.00	4	6,990	0.06%
2024/10/17	3	250.50	0	0.00	249.50	3	7,015	0.04%
2024/10/16	1	259.50	0.2	249.00	249.00	0.8	7,022	0.01%
2024/10/11	0	0.00	3	274.50	271.50	-3	6,868	-0.04%
2024/10/09	4.2	260.95	7	261.50	263.00	-2.8	6,782	-0.04%
2024/10/08	0	0.00	8	250.50	248.00	-8	6,681	-0.12%
2024/10/01	3	269.00	18	274.53	272.00	-15	6,738	-0.22%
2024/09/30	24	281.33	10	282.50	269.00	14	6,581	0.21%
2024/09/27	13	272.50	1	269.00	272.00	12	6,462	0.19%
2024/09/26	0	0.00	0	272.50	275.50	0	6,366	0.00%
2024/09/25	4	269.38	4	275.88	270.00	0	6,186	0.00%
2024/09/24	1	265.00	2	259.25	259.00	-1	5,942	-0.02%
2024/09/20	6	258.00	6	261.00	259.00	0	5,770	0.00%
2024/09/19	0	0.00	2	242.01	244.00	-2	5,331	-0.04%
2024/09/18	1	226.01	0	0.00	222.00	1	5,145	0.02%
2024/09/16	0	0.00	1	235.00	235.00	-1	5,044	-0.02%
2024/09/13	3	230.33	14	230.86	237.00	-11	5,052	-0.22%
2024/09/12	10	223.65	1.1	225.71	223.50	9	4,826	0.19%
2024/09/11	10	220.80	22	221.39	223.50	-12	4,578	-0.26%
2024/09/10	13.1	218.42	6	217.75	213.50	7.1	4,314	0.16%
2024/09/09	3	206.17	4	212.37	212.50	-1	4,058	-0.02%
2024/09/06	2	211.50	12	211.00	207.50	-10	3,994	-0.25%
2024/09/05	2	200.50	3	203.33	202.00	-1	3,874	-0.03%
2024/09/03	12	209.50	0	210.00	205.00	12	3,789	0.32%
2024/08/30	1	207.50	1	207.00	207.50	0	3,734	0.00%
2024/08/29	2	198.25	0	0.00	203.00	2	3,663	0.05%
2024/08/28	1	204.01	1	209.00	205.00	0	3,613	0.00%
2024/08/27	0	206.00	0	0.00	205.50	0	3,660	0.00%
2024/08/26	1	208.00	11	210.00	206.00	-10	3,697	-0.27%
2024/08/23	2	212.00	0	0.00	212.00	2	3,758	0.05%
2024/08/22	8	209.38	17.2	212.76	212.50	-9.2	3,751	-0.24%
2024/08/21	2	203.75	3	204.99	204.50	-1	3,632	-0.03%
2024/08/19	1	191.50	0	0.00	194.00	1	3,462	0.03%
2024/08/16	14	196.00	4	197.13	194.50	10	3,568	0.28%
2024/08/15	1	196.00	6	195.83	196.00	-5	3,459	-0.14%
2024/08/13	6	184.00	62	184.08	182.00	-56	3,288	-1.70%
2024/08/12	1	173.50	31	173.03	175.50	-30	3,132	-0.96%
2024/08/09	0	0.00	1	165.00	163.50	-1	3,094	-0.03%
2024/08/08	21	160.98	1	162.50	159.50	20	3,076	0.65%
2024/08/07	21	151.74	11	156.05	154.50	10	3,039	0.33%
2024/08/05	0	0.00	62	151.81	149.00	-62	3,006	-2.06%
2024/08/02	3	170.00	6	166.50	165.50	-3	2,970	-0.10%
2024/08/01	63	172.25	0	0.00	171.00	63	2,955	2.13%
2024/07/30	50	162.30	24	159.75	165.00	26	2,939	0.88%
2024/07/22	1	168.50	2	170.00	172.00	-1	2,898	-0.03%
2024/07/18	1	173.00	1	174.00	173.00	0	2,837	0.00%
2024/07/17	29	183.93	0	0.00	178.00	29	2,792	1.04%
2024/07/16	0	0.00	42	181.10	184.00	-42	2,753	-1.53%
2024/07/15	1	182.00	0	0.00	179.50	1	2,726	0.04%
2024/07/12	0	0.00	12	179.00	179.00	-12	2,695	-0.45%
2024/07/11	23	182.52	0	0.00	180.50	23	2,674	0.86%
2024/07/10	0	0.00	12	179.92	179.50	-12	2,667	-0.45%
2024/07/09	5	180.30	2	184.50	179.00	3	2,653	0.11%
2024/07/08	18	184.47	0	0.00	184.50	18	2,573	0.70%
2024/07/05	15	179.27	8	180.56	188.00	7	2,510	0.28%
2024/07/03	15	174.30	62	174.23	174.00	-47	2,310	-2.03%
2024/07/02	10	168.00	0	0.00	170.00	10	2,240	0.45%
2024/06/27	50	171.00	0	0.00	172.00	50	2,179	2.29%
2024/06/25	0	0.00	3	167.50	167.50	-3	2,089	-0.14%
2024/06/21	3	165.00	0	0.00	165.00	3	2,059	0.15%
2024/06/20	6	175.67	8	174.94	174.50	-2	1,990	-0.10%
2024/06/17	0	0.00	1	169.50	169.00	-1	1,990	-0.05%
2024/06/14	0	0.00	0	167.50	167.50	0	1,973	0.00%
2024/06/12	0.2	164.50	0	0.00	165.50	0.2	1,938	0.01%
2024/06/03	0	0.00	1	165.00	164.50	-1	2,024	-0.05%
2024/05/31	1	171.39	0	0.00	163.50	1	2,027	0.05%
2024/05/30	5	170.00	5	171.50	171.50	0	1,962	0.00%
2024/05/29	16	170.41	16	170.25	169.00	0	1,914	0.00%
2024/05/28	1	164.50	3	165.67	165.50	-2	1,826	-0.11%
2024/05/27	2	163.25	0	0.00	163.00	2	1,823	0.11%
2024/05/23	1	167.50	1	159.00	159.00	0	2,212	0.00%
2024/05/22	1	165.50	1	169.00	166.50	0	2,167	0.00%
2024/05/16	1	164.00	44	162.55	157.50	-43	2,104	-2.04%
2024/05/15	44	160.00	0	157.00	160.00	44	2,109	2.09%
2024/05/14	0	153.00	0	0.00	152.50	0	2,097	0.00%
2024/05/09	3	155.00	3	158.50	153.50	0	2,088	0.00%
2024/04/25	0	152.50	0	0.00	151.00	0	2,253	0.00%
2024/04/23	0	0.00	10	145.00	148.50	-10	2,280	-0.44%
2024/04/16	1	148.00	0	0.00	146.50	1	2,361	0.04%
2024/04/15	1	154.50	0	0.00	154.50	1	2,352	0.04%
2024/04/11	0	159.50	8	159.31	160.00	-8	2,326	-0.34%
2024/04/09	1	156.50	1	155.00	155.50	0	2,303	0.00%
2024/04/08	0	0.00	3	155.00	155.00	-3	2,304	-0.13%
2024/04/01	8	156.19	0	0.00	156.50	8	2,337	0.34%
2024/03/28	1	154.50	0	0.00	154.00	1	2,339	0.04%
2024/03/26	0	162.00	0	0.00	158.50	0	2,334	0.00%
2024/03/25	0	0.00	0	163.50	162.00	0	2,331	0.00%
2024/03/20	0	155.14	0	0.00	153.00	0	2,251	0.00%
2024/03/15	5	152.60	0	0.00	151.50	5	2,329	0.21%
2024/03/14	3	153.00	0	0.00	153.00	3	2,336	0.13%
2024/03/12	1	157.52	0	0.00	158.00	1	2,309	0.04%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	0	0.00	1	159.51	156.50	-1	2,334	-0.04%
2024/03/07	6	164.00	0	0.00	160.50	6	2,319	0.26%
2024/03/05	1	168.00	2	170.25	170.00	-1	2,372	-0.04%
2024/03/01	2	171.00	1	170.50	169.00	1	2,501	0.04%
2024/02/29	0	171.50	0.1	172.57	171.00	-0.1	2,525	0.00%
2024/02/27	7	179.62	1	181.50	173.50	6	2,556	0.24%
2024/02/26	12.1	178.08	7	177.43	179.50	5.1	2,541	0.20%
2024/02/23	0	0.00	24	161.00	165.00	-24	2,392	-1.00%
2024/02/20	1	164.50	0	0.00	164.50	1	2,553	0.04%
2024/02/19	14	165.50	0	0.00	165.50	14	2,552	0.55%
2024/02/01	0	0.00	3	158.50	158.50	-3	2,753	-0.11%
2024/01/30	12	161.50	0	0.00	161.50	12	2,884	0.42%
2024/01/29	0	0.00	1	156.00	158.50	-1	2,877	-0.03%
2024/01/26	0	0.00	2	158.00	157.50	-2	2,882	-0.07%
2024/01/25	1	159.50	0	0.00	156.50	1	2,876	0.03%
2024/01/22	5	158.50	15	161.17	161.50	-10	2,819	-0.35%
2024/01/19	2	155.00	2	156.50	155.00	0	2,730	0.00%
2024/01/17	0	0.00	1	154.00	151.00	-1	2,706	-0.04%
2024/01/16	1	154.50	0	0.00	154.50	1	2,692	0.04%
2024/01/11	3	148.50	0	0.00	148.50	3	2,661	0.11%
2024/01/08	0	0.00	1	150.00	149.50	-1	2,695	-0.04%
2023/12/28	5	155.40	0	0.00	153.50	5	2,720	0.18%
2023/12/25	1	151.00	0	0.00	150.50	1	2,675	0.04%
2023/12/20	1	151.00	0	0.00	150.50	1	2,662	0.04%
2023/12/18	1	155.50	1	154.00	152.50	0	2,650	0.00%
2023/12/15	0	0.00	16	154.38	153.50	-16	2,654	-0.60%
2023/12/14	1	159.50	0	0.00	158.50	1	2,635	0.04%
2023/12/13	15	162.17	0	0.00	161.50	15	2,617	0.57%
2023/12/06	0	0.00	1	156.50	157.00	-1	2,585	-0.04%
2023/12/05	1	159.00	0	0.00	160.00	1	2,587	0.04%
2023/12/01	0	0.00	25	161.50	161.00	-25	2,568	-0.97%
2023/11/30	6	163.92	31	164.97	161.50	-25	2,570	-0.97%
2023/11/29	35	166.20	4	170.25	170.00	31	2,494	1.24%
2023/11/24	0	0.00	8	163.44	162.50	-8	2,330	-0.34%
2023/11/23	0	0.00	0.2	166.00	163.50	-0.2	2,295	-0.01%
2023/11/22	1	158.50	0	0.00	162.50	1	2,258	0.04%
2023/11/20	32	149.38	2	150.50	148.00	30	2,060	1.46%
2023/11/17	1	143.00	0	0.00	143.50	1	1,900	0.05%
2023/11/16	1	140.00	0	0.00	140.00	1	1,851	0.05%
2023/11/09	9	140.00	9	138.22	139.00	0	1,655	0.00%
2023/11/08	0	0.00	2	135.50	138.00	-2	1,450	-0.14%
2023/11/01	0	0.00	1	131.00	129.50	-1	1,334	-0.07%
2023/10/25	3	133.50	3	133.00	133.00	0	1,396	0.00%
2023/10/23	3	131.83	0	0.00	130.00	3	1,510	0.20%
2023/10/19	3	133.50	4	131.63	132.50	-1	1,770	-0.06%
2023/10/18	13	131.73	12	132.29	133.00	1	1,775	0.06%
2023/10/13	0	0.00	6	126.00	129.00	-6	1,794	-0.33%
2023/10/12	12	126.96	6	127.50	127.50	6	1,816	0.33%
2023/09/15	0	0.00	1	130.00	132.00	-1	1,741	-0.06%
2023/09/12	2	129.50	2.5	128.50	129.50	-0.5	1,703	-0.03%
2023/09/11	0	0.00	8	126.50	129.00	-8	1,668	-0.48%
2023/09/08	8	127.00	0	0.00	127.00	8	1,646	0.49%
2023/09/06	0	0.00	5	125.50	125.50	-5	1,605	-0.31%
2023/09/05	4	127.13	4	127.00	126.50	0	1,591	0.00%
2023/09/04	0	0.00	2	125.00	125.00	-2	1,563	-0.13%
2023/09/01	5	127.10	4	126.13	125.50	1	1,544	0.06%
2023/08/31	1	125.50	4	126.00	127.50	-3	1,511	-0.20%
2023/08/30	3	123.67	0	0.00	123.50	3	1,484	0.20%
2023/08/29	12	124.38	10	123.65	124.00	2	1,461	0.14%
2023/08/28	5	125.00	0	0.00	125.50	5	1,423	0.35%
2023/08/10	0	0.00	0.1	114.00	113.00	-0.1	1,225	0.00%
2023/08/09	0	0.00	5	116.20	116.50	-5	1,222	-0.41%
2023/08/08	3.1	117.48	0	0.00	115.50	3.1	1,228	0.25%
2023/08/02	0	0.00	10	113.50	111.00	-10	1,206	-0.83%
2023/07/28	2	118.50	0	0.00	119.00	2	1,134	0.18%
2023/07/26	11	119.27	0	0.00	117.00	11	1,062	1.03%
2023/07/25	5	135.70	6	137.42	125.50	-1	953	-0.10%
2023/07/19	0	0.00	1	111.50	111.50	-1	553	-0.18%
2023/07/18	0	0.00	17	112.00	110.00	-17	536	-3.17%
2023/07/17	19	117.00	3	116.67	117.00	16	508	3.15%
2023/06/15	1	113.00	0	0.00	113.00	1	463	0.22%
2023/05/29	0	0.00	1	111.00	111.00	-1	513	-0.19%
2023/05/19	0	0.00	1	107.00	106.50	-1	515	-0.19%
2023/05/16	1	104.50	0	0.00	104.50	1	524	0.19%
2023/04/19	0	0.00	1	108.50	108.50	-1	633	-0.16%
2023/04/12	0	0.00	0	112.00	111.50	0	627	0.00%
2023/03/31	1	107.50	0	0.00	108.00	1	608	0.16%
2023/03/21	0	109.00	0	0.00	107.50	0	615	0.00%
2023/03/10	0	0.00	1	112.00	111.00	-1	642	-0.16%
2023/03/09	0	0.00	0.2	115.50	115.00	-0.2	645	-0.03%
2023/03/06	1	110.50	0	0.00	110.50	1	591	0.17%
2023/03/02	0.1	109.00	0	0.00	108.50	0.1	598	0.01%
2023/02/10	0.1	108.50	0	0.00	107.50	0.1	584	0.01%
2023/02/02	0.1	112.50	0	0.00	111.50	0.1	529	0.02%
2023/01/12	0	0.00	1	99.40	98.20	-1	416	-0.24%
2023/01/06	0	0.00	5	99.46	99.80	-5	419	-1.19%
2023/01/05	20	99.80	15	99.07	99.10	5	422	1.18%
2023/01/04	1	98.70	0	0.00	98.20	1	417	0.24%
2022/12/08	0	0.00	1	96.70	96.50	-1	405	-0.25%
2022/12/05	36	102.10	36.1	103.73	100.50	-0.1	388	-0.02%
2022/12/01	0	0.00	1	95.80	97.70	-1	370	-0.27%
2022/11/24	2	94.90	0	0.00	95.70	2	375	0.53%
2022/10/03	1	86.20	5	85.40	86.20	-4	496	-0.81%
2022/09/05	0	0.00	1	92.20	92.00	-1	575	-0.17%
2022/08/29	0	0.00	22	89.64	90.70	-22	561	-3.92%
2022/08/26	22	93.09	0	0.00	93.00	22	559	3.93%
2022/08/19	0	0.00	1	96.00	96.00	-1	570	-0.18%
2022/08/17	1	94.50	0	95.10	94.60	1	558	0.18%
2022/08/12	0.1	92.00	0	0.00	91.80	0.1	539	0.02%
2022/07/04	1	92.20	0	0.00	92.10	1	498	0.20%
2022/06/29	0	0.00	4	98.80	98.70	-4	525	-0.76%
2022/06/28	4	101.25	0	0.00	101.00	4	519	0.77%
2022/04/19	0	0.00	1	128.50	128.00	-1	577	-0.17%
2022/03/16	0	0.00	1	133.50	133.50	-1	603	-0.17%
2022/03/08	0	0.00	1	136.50	134.00	-1	639	-0.16%
2022/02/24	0	0.00	1	136.50	136.50	-1	637	-0.16%
2022/02/11	0	0.00	0.1	142.50	143.50	-0.1	746	-0.01%
2022/02/08	0.4	142.00	0	0.00	142.00	0.4	858	0.04%
2022/01/19	0.2	144.00	0	0.00	144.50	0.2	984	0.02%
2022/01/18	1	143.50	0	0.00	143.50	1	1,003	0.10%
2022/01/17	0.1	138.50	0	0.00	138.50	0.1	1,013	0.01%
2022/01/13	1	141.00	1	141.00	141.00	0	1,032	0.00%
2022/01/05	0	0.00	16	149.97	149.00	-16	1,024	-1.56%
2022/01/04	0.1	151.00	0	0.00	150.50	0.1	1,027	0.01%
2022/01/03	0	0.00	5	154.00	153.00	-5	1,028	-0.49%
2021/12/21	0.1	147.50	0	0.00	148.00	0.1	1,089	0.01%
2021/12/17	1	147.00	0	0.00	146.00	1	1,104	0.09%
2021/12/16	0.1	149.50	0	0.00	149.50	0.1	1,101	0.00%
2021/12/06	0	0.00	2	154.50	154.00	-2	1,096	-0.18%
2021/11/26	0	0.00	0.1	152.50	151.50	-0.1	1,175	-0.01%
2021/11/24	0	155.50	0	0.00	155.50	0	1,269	0.00%
2021/11/22	0	0.00	1	159.50	159.50	-1	1,292	-0.08%
2021/11/09	1	147.50	1	148.50	150.50	0	1,504	0.00%
2021/10/26	1	157.00	0	0.00	155.00	1	2,022	0.05%
2021/10/25	4	153.25	0	0.00	154.00	4	2,071	0.19%
2021/10/01	1	150.50	0	0.00	150.00	1	3,909	0.03%
2021/09/23	0	0.00	1	157.00	157.00	-1	4,435	-0.02%
2021/09/22	1	154.00	0	0.00	154.00	1	4,459	0.02%
2021/09/17	0	156.00	0	0.00	157.50	0	4,503	0.00%
2021/09/06	0	0.00	1	161.50	159.50	-1	4,643	-0.02%
2021/09/02	0	0.00	1	167.00	163.50	-1	4,742	-0.02%
2021/09/01	1	165.50	2	164.00	165.50	-1	4,761	-0.02%
2021/08/30	0	0.00	1	165.00	162.50	-1	4,839	-0.02%
2021/08/25	1	161.00	6	159.33	162.00	-5	4,789	-0.10%
2021/08/23	1	157.50	3	156.83	157.00	-2	4,773	-0.04%
2021/08/20	0	0.00	1	153.50	150.00	-1	4,761	-0.02%
2021/08/18	0.1	162.50	0	0.00	162.00	0.1	4,698	0.00%
2021/08/17	1	160.00	0	0.00	157.50	1	4,704	0.02%
2021/08/11	10	168.25	0	0.00	166.00	10	4,601	0.22%
2021/08/09	0	0.00	37	181.93	181.00	-37	4,497	-0.82%
2021/08/06	6	187.17	0	0.00	187.50	6	4,465	0.13%
2021/08/05	8	188.63	4	188.50	192.50	4	4,457	0.09%
2021/08/04	23	190.91	648	192.07	190.00	-625	4,490	-13.92%	大賣/鉅額交易
2021/08/03	0	0.00	2	196.50	196.50	-2	4,435	-0.05%
2021/08/02	9	195.22	8	195.88	197.00	1	4,441	0.02%
2021/07/30	23	199.02	20	195.00	194.50	3	4,416	0.07%
2021/07/29	124	201.73	4	202.25	202.50	120	4,376	2.74%	大買/鉅額交易
2021/07/28	10.1	199.48	56.5	206.58	197.50	-46.4	4,335	-1.07%
2021/07/27	78.5	215.04	69	213.99	209.00	9.5	4,246	0.22%
2021/07/26	553	210.57	18	209.28	215.50	535	4,134	12.94%	大買/鉅額交易
2021/07/23	1	201.00	1	201.00	199.50	0	3,922	0.00%
2021/07/22	15	202.90	1	201.50	205.50	14	3,932	0.36%
2021/07/21	12	196.88	0	0.00	193.50	12	3,849	0.31%
2021/07/19	0	0.00	36	193.67	193.50	-36	3,792	-0.95%
2021/07/16	0	0.00	170	193.51	195.00	-170	3,819	-4.45%	大賣/鉅額交易
2021/07/15	154	196.38	40	193.85	196.50	114	3,807	2.99%	大買/鉅額交易
2021/07/14	36	209.25	26	212.98	208.50	10	3,696	0.27%
2021/07/13	72	211.42	19	214.92	212.50	53	3,530	1.50%
2021/07/12	0	0.00	11	204.32	205.00	-11	3,272	-0.34%
2021/07/09	1	200.50	0	0.00	200.50	1	3,256	0.03%
2021/07/08	0	0.00	14	202.93	202.00	-14	3,291	-0.43%
2021/07/07	4	201.50	15	205.97	200.50	-11	3,279	-0.34%
2021/07/06	58	209.62	30	210.33	207.00	28	3,331	0.84%
2021/07/05	68	207.94	18	208.03	209.50	50	3,431	1.46%
2021/07/01	2	201.50	2	200.00	201.50	0	3,445	0.00%
2021/06/30	0	0.00	1	196.00	196.50	-1	3,485	-0.03%
2021/06/29	1	195.00	0	0.00	194.00	1	3,554	0.03%
2021/06/28	0	0.00	1	197.50	195.00	-1	3,885	-0.03%
2021/06/25	0	0.00	6	193.25	192.50	-6	3,921	-0.15%
2021/06/24	1	192.00	1	195.00	192.50	0	4,110	0.00%
2021/06/22	0	0.00	1	191.50	191.00	-1	4,155	-0.02%
2021/06/21	0	0.00	1	192.50	191.50	-1	4,143	-0.02%
2021/06/18	1	197.00	6	197.00	195.00	-5	4,129	-0.12%
2021/06/17	51	197.71	41	197.02	197.50	10	4,103	0.24%
2021/06/11	20	199.50	15	200.87	194.00	5	4,060	0.12%
2021/06/10	0	0.00	3.1	195.50	195.50	-3.1	4,016	-0.08%
2021/06/09	2	192.50	1	194.00	193.00	1	3,989	0.03%
2021/06/07	5	193.69	3	192.33	190.50	2	3,946	0.05%
2021/06/04	0	0.00	1	189.50	188.50	-1	3,849	-0.03%
2021/06/03	0	0.00	2	187.25	187.00	-2	3,849	-0.05%
2021/06/02	1	187.50	0	0.00	184.50	1	3,848	0.03%
2021/06/01	1	187.50	1	187.00	187.00	0	3,837	0.00%
2021/05/31	0.1	184.50	1	185.00	184.00	-1	3,829	-0.02%
2021/05/28	2	182.75	0	0.00	183.00	2	3,836	0.05%
2021/05/21	0	0.00	1	172.50	173.00	-1	3,816	-0.03%
2021/05/18	0	0.00	2	164.00	172.00	-2	3,853	-0.05%
2021/05/17	1	160.00	0	0.00	159.00	1	3,877	0.03%
2021/05/14	3	176.33	1	176.50	173.00	2	3,897	0.05%
2021/05/13	1	175.50	0	0.00	175.50	1	3,886	0.03%
2021/05/12	0	0.00	2	169.50	171.00	-2	3,866	-0.05%
2021/05/11	0.1	178.50	0	0.00	175.00	0.1	3,794	0.00%
2021/05/06	0	0.00	1	183.00	183.00	-1	3,782	-0.03%
2021/05/05	1	181.00	1	184.50	181.00	0	3,847	0.00%
2021/05/04	1	184.00	5	183.40	185.50	-4	3,883	-0.10%
2021/05/03	2	191.00	0	0.00	187.50	2	3,847	0.05%
2021/04/29	5	198.80	0	0.00	196.50	5	3,820	0.13%
2021/04/27	0	0.00	6	201.00	200.50	-6	3,749	-0.16%
2021/04/26	0	0.00	1	196.00	197.50	-1	3,724	-0.03%
2021/04/23	1	195.50	0	0.00	196.00	1	3,751	0.03%
2021/04/21	1	196.50	3	197.50	196.50	-2	4,101	-0.05%
2021/04/20	3.2	196.72	1	197.50	197.50	2.2	4,091	0.05%
2021/04/19	0	0.00	1	196.50	197.00	-1	4,102	-0.02%
2021/04/16	3	194.67	2	195.25	196.00	1	4,119	0.02%
2021/04/15	0	0.00	1	190.00	193.00	-1	4,100	-0.02%
2021/04/14	1	187.00	89	185.25	189.50	-88	4,104	-2.14%
2021/04/13	1	194.50	1	196.00	190.50	0	4,085	0.00%
2021/04/12	1	208.50	1	201.00	197.00	0	4,058	0.00%
2021/04/09	145	206.80	85	209.41	203.00	60	3,959	1.52%	大買/
2021/04/08	7.2	208.75	20.1	206.74	206.50	-13	3,835	-0.34%
2021/04/07	17	202.29	36	199.58	203.00	-19	3,670	-0.52%
2021/04/06	2	206.50	21	203.19	198.00	-19	3,618	-0.53%
2021/04/01	2	203.75	5	203.00	203.00	-3	3,501	-0.09%
2021/03/31	85	205.72	36	205.69	204.50	49	3,413	1.44%
2021/03/30	2	196.25	1	195.00	194.50	1	3,070	0.03%
2021/03/29	61	194.95	22	193.07	193.00	39	3,008	1.30%
2021/03/26	2	187.50	10	181.45	189.50	-8	2,844	-0.28%
2021/03/25	10	181.50	0	0.00	181.50	10	2,814	0.36%
2021/03/05	0	0.00	5	178.00	178.00	-5	3,776	-0.13%
2021/03/04	0	0.00	5.1	179.00	178.00	-5.1	3,858	-0.13%
2021/02/24	0.1	183.00	0	0.00	181.50	0.1	4,120	0.00%
2021/02/18	3	182.67	0	0.00	183.50	3	4,412	0.07%
2021/02/17	0	0.00	2	181.75	181.00	-2	4,540	-0.04%
2021/02/05	0	0.00	1	185.50	183.00	-1	4,559	-0.02%
2021/02/04	0	0.00	2	191.75	191.00	-2	4,558	-0.04%
2021/02/03	0	0.00	1	189.50	192.50	-1	4,673	-0.02%
2021/02/02	1	188.00	2	188.00	187.50	-1	4,894	-0.02%
2021/02/01	1	183.50	5	182.60	185.00	-4	5,281	-0.08%
2021/01/29	6	191.50	1	190.00	186.50	5	5,550	0.09%
2021/01/28	3	194.00	0	0.00	190.50	3	5,547	0.05%
2021/01/27	0	0.00	2	195.00	195.50	-2	5,554	-0.04%
2021/01/26	0	0.00	1	195.50	191.50	-1	5,478	-0.02%
2021/01/22	0	0.00	2	190.50	191.50	-2	5,414	-0.04%
2021/01/21	2	187.00	13	190.00	186.50	-11	5,382	-0.20%
2021/01/20	3	191.33	4	190.75	188.50	-1	5,348	-0.02%
2021/01/19	1	197.00	0	0.00	195.50	1	5,296	0.02%
2021/01/18	0	0.00	1	196.00	196.50	-1	5,247	-0.02%
2021/01/15	22	198.14	28	199.64	193.50	-6	5,192	-0.12%
2021/01/14	19	200.42	0	0.00	200.50	19	4,878	0.39%
2021/01/12	1	192.00	1	190.50	188.50	0	4,737	0.00%
2021/01/11	1	192.00	1	192.50	193.50	0	4,711	0.00%
2021/01/08	0	0.00	3	187.50	188.00	-3	4,687	-0.06%
2021/01/07	0	0.00	5	188.50	189.00	-5	4,682	-0.11%
2021/01/06	3	190.50	0	0.00	189.00	3	4,662	0.06%
2021/01/05	8	196.69	1	195.00	195.50	7	4,630	0.15%
2021/01/04	1	193.00	1	196.50	196.50	0	4,603	0.00%
2020/12/31	1	190.50	1	191.00	192.00	0	4,568	0.00%
2020/12/23	1	188.00	1	190.00	190.00	0	4,613	0.00%
2020/12/22	1	188.00	0	0.00	185.50	1	4,670	0.02%
2020/12/21	1	184.00	6	183.33	185.50	-5	4,670	-0.11%
2020/12/18	0	0.00	2	188.50	188.50	-2	4,658	-0.04%
2020/12/17	1	190.50	0	0.00	191.00	1	4,672	0.02%
2020/12/16	1	194.00	1	194.50	192.00	0	4,675	0.00%
2020/12/15	2	192.25	5	191.50	191.50	-3	4,676	-0.06%
2020/12/14	2	199.75	1	201.00	198.00	1	4,654	0.02%
2020/12/11	0	0.00	6	198.83	197.50	-6	4,687	-0.13%
2020/12/10	1	200.50	3	200.67	200.50	-2	4,673	-0.04%
2020/12/09	1	201.50	11	204.41	206.00	-10	4,644	-0.22%
2020/12/08	0	0.00	1	197.50	199.00	-1	4,599	-0.02%
2020/12/07	1	197.50	0	0.00	197.50	1	4,645	0.02%
2020/12/04	2	203.00	0	0.00	200.00	2	4,630	0.04%
2020/12/03	105	211.82	98	210.11	202.50	7	4,654	0.15%	大買/
2020/12/02	0	0.00	3	203.00	206.00	-3	4,502	-0.07%
2020/12/01	1	196.50	0	0.00	197.00	1	4,396	0.02%
2020/11/30	4	198.50	3	199.50	197.50	1	4,370	0.02%
2020/11/27	5	201.50	0	0.00	203.00	5	4,311	0.12%
2020/11/26	7	199.57	2	201.00	197.50	5	4,256	0.12%
2020/11/24	5	199.00	0	0.00	196.00	5	4,132	0.12%
2020/11/20	1	193.50	15	193.13	197.00	-14	4,203	-0.33%
2020/11/19	3	195.50	2	197.25	194.00	1	4,203	0.02%
2020/11/18	26	205.00	26	203.29	198.50	0	4,179	0.00%
2020/11/17	12	199.83	14	200.11	199.50	-2	4,057	-0.05%
2020/11/16	18	201.89	20	202.98	202.50	-2	4,147	-0.05%
2020/11/12	1	199.00	5	198.00	198.50	-4	4,031	-0.10%
2020/11/11	1	199.50	3	199.83	199.50	-2	3,999	-0.05%
2020/11/10	11	200.23	8	196.94	196.50	3	3,938	0.08%
2020/11/09	10	200.50	47	195.57	207.00	-37	3,756	-0.98%
2020/11/06	62	190.09	18	188.44	190.00	44	3,415	1.29%
2020/11/05	7	180.00	5	180.00	179.50	2	3,234	0.06%
2020/11/04	8	179.38	0	0.00	182.00	8	3,318	0.24%
2020/11/03	3	170.67	3	172.33	173.50	0	3,337	0.00%
2020/10/27	0	0.00	1	172.00	172.50	-1	3,743	-0.03%
2020/10/15	0	0.00	1	179.00	179.00	-1	4,687	-0.02%
2020/10/13	0	0.00	3	183.67	183.50	-3	4,859	-0.06%
2020/10/12	3	182.33	0	0.00	183.00	3	4,940	0.06%
2020/10/08	0	0.00	1	181.50	181.00	-1	5,042	-0.02%
2020/10/06	1	183.50	0	0.00	184.00	1	5,460	0.02%
2020/10/05	20	180.00	25	182.66	182.50	-5	5,846	-0.09%
2020/09/29	1	174.50	2	174.00	174.00	-1	6,603	-0.02%
2020/09/24	1	171.50	3	171.50	171.50	-2	7,579	-0.03%
2020/09/23	8	176.00	2	176.50	176.00	6	7,699	0.08%
2020/09/22	2	177.00	3	177.17	175.50	-1	7,759	-0.01%
2020/09/21	0	0.00	2	183.75	181.00	-2	7,953	-0.03%
2020/09/17	0	0.00	1	181.50	181.00	-1	7,955	-0.01%
2020/09/16	0	0.00	13	182.23	181.50	-13	7,981	-0.16%
2020/09/15	6	181.17	2	181.50	182.00	4	8,017	0.05%
2020/09/14	0	0.00	3	182.83	183.50	-3	8,004	-0.04%
2020/09/11	1	175.50	1	177.50	178.50	0	7,961	0.00%
2020/09/10	5	178.10	1	181.00	176.00	4	7,941	0.05%
2020/09/08	19	176.82	0	0.00	175.00	19	7,905	0.24%
2020/09/07	2	183.00	7	184.57	177.50	-5	7,867	-0.06%
2020/09/03	2	176.75	14	176.79	175.00	-12	7,755	-0.15%
2020/09/02	0	0.00	1	174.50	176.00	-1	7,863	-0.01%
2020/09/01	0	0.00	2	174.75	174.50	-2	7,890	-0.03%
2020/08/31	6	175.58	3	176.00	172.50	3	7,949	0.04%
2020/08/28	1	173.00	1	174.00	175.50	0	7,972	0.00%
2020/08/27	15	176.27	17	173.82	173.50	-2	8,040	-0.02%
2020/08/26	11	180.82	2	180.00	178.00	9	8,069	0.11%
2020/08/25	7	174.36	4	173.38	175.50	3	8,035	0.04%
2020/08/24	4	171.50	4	170.00	171.00	0	8,030	0.00%
2020/08/21	1	168.00	1	169.00	170.50	0	8,172	0.00%
2020/08/20	2	164.75	7	164.57	164.50	-5	8,358	-0.06%
2020/08/19	2	180.00	11	180.55	177.50	-9	8,239	-0.11%
2020/08/18	0	0.00	1	184.50	182.00	-1	8,213	-0.01%
2020/08/17	12	189.00	6	191.25	187.50	6	8,219	0.07%
2020/08/14	12	187.00	6	187.67	190.00	6	8,224	0.07%
2020/08/13	5	187.60	1	185.00	185.00	4	8,176	0.05%
2020/08/12	3	186.33	1	190.00	191.00	2	8,153	0.02%
2020/08/11	6	189.58	1	189.50	189.00	5	8,144	0.06%
2020/08/10	4	199.38	109	203.08	194.50	-105	8,084	-1.30%	大賣/鉅額交易
2020/08/07	2	207.25	5	208.50	204.50	-3	8,041	-0.04%
2020/08/06	2	212.00	17	210.44	209.00	-15	8,049	-0.19%
2020/08/05	21	208.38	13	208.15	207.50	8	8,057	0.10%
2020/08/04	0	0.00	4	203.00	207.50	-4	8,098	-0.05%
2020/08/03	8	199.00	22	199.86	196.00	-14	8,098	-0.17%
2020/07/31	125	197.45	5	196.00	200.00	120	8,085	1.48%	大買/鉅額交易
2020/07/30	9	192.72	12	193.92	193.50	-3	8,078	-0.04%
2020/07/29	1	194.00	22	194.68	191.00	-21	8,060	-0.26%
2020/07/28	26	210.23	77	203.42	198.00	-51	7,969	-0.64%
2020/07/27	0	0.00	46	206.27	208.00	-46	7,873	-0.58%
2020/07/24	40	205.31	35	205.36	201.00	5	7,888	0.06%
2020/07/23	22	209.68	8	208.00	207.50	14	7,860	0.18%
2020/07/22	45	209.29	53	212.74	214.00	-8	7,962	-0.10%
2020/07/21	39	209.12	58	211.98	212.00	-19	7,963	-0.24%
2020/07/20	11	200.73	10	202.20	202.00	1	7,859	0.01%
2020/07/17	105	210.79	4	207.63	207.50	101	7,866	1.28%	大買/鉅額交易
2020/07/16	19	214.92	1	214.00	210.50	18	7,890	0.23%
2020/07/15	2	218.00	0	0.00	218.00	2	7,843	0.03%
2020/07/14	0	0.00	6	219.00	216.50	-6	7,891	-0.08%
2020/07/13	7	231.43	6	240.00	226.50	1	7,831	0.01%
2020/07/10	9	228.17	93	228.35	228.00	-84	7,919	-1.06%
2020/07/09	138	236.43	133	237.96	223.00	5	7,626	0.07%	大買/大賣/
2020/07/08	118	213.21	161	218.37	223.00	-43	7,200	-0.60%	大買/大賣/
2020/07/07	186	203.36	126	203.71	203.00	60	6,943	0.86%	大買/大賣/
2020/07/06	152	184.45	61	192.82	193.50	91	6,487	1.40%	大買/
2020/07/03	12.1	176.08	3	177.00	176.00	9.1	6,292	0.14%
2020/07/02	11	174.09	7	174.79	177.00	4	6,363	0.06%
2020/07/01	11	170.00	1	171.50	171.00	10	6,471	0.15%
2020/06/30	146	168.98	189	170.06	169.50	-43	6,555	-0.66%	大買/大賣/
2020/06/29	2	163.50	0	0.00	163.00	2	6,455	0.03%
2020/06/24	0	0.00	2	164.50	162.00	-2	6,563	-0.03%
2020/06/23	0	0.00	10	166.50	163.50	-10	6,741	-0.15%
2020/06/22	1	165.50	4	164.88	165.50	-3	6,907	-0.04%
2020/06/19	3	161.00	0	0.00	160.50	3	7,070	0.04%
2020/06/18	20	162.15	0	0.00	162.50	20	7,224	0.28%
2020/06/17	1	163.50	0	0.00	161.00	1	7,337	0.01%
2020/06/16	4	161.75	2	161.75	162.50	2	7,602	0.03%
2020/06/15	31	160.45	1	160.00	159.00	30	7,849	0.38%
2020/06/12	10	162.50	1	164.00	163.00	9	8,021	0.11%
2020/06/11	0	0.00	1	165.00	164.50	-1	8,269	-0.01%
2020/06/10	1	168.00	2	167.75	168.00	-1	8,405	-0.01%
2020/06/09	7	172.21	3	170.50	167.00	4	8,689	0.05%
2020/06/08	5	170.30	7	170.36	170.00	-2	8,816	-0.02%
2020/06/05	0	0.00	6	171.50	170.00	-6	8,975	-0.07%
2020/06/04	1	169.00	26	168.00	168.50	-25	9,089	-0.28%
2020/06/03	1	171.50	2	171.50	170.00	-1	9,222	-0.01%
2020/06/02	5	171.20	8	170.06	170.50	-3	9,236	-0.03%
2020/06/01	4	167.75	1	167.00	167.00	3	9,286	0.03%
2020/05/29	1	164.50	1	164.50	163.50	0	9,401	0.00%
2020/05/28	41	170.33	20	167.95	165.00	21	9,706	0.22%
2020/05/27	13	171.96	27	165.74	172.00	-14	9,732	-0.14%
2020/05/26	10	162.50	10	164.50	162.50	0	9,646	0.00%
2020/05/25	0	0.00	1	158.50	163.00	-1	9,910	-0.01%
2020/05/21	1	164.50	0	0.00	167.00	1	10,027	0.01%
2020/05/18	0	0.00	18	158.75	161.00	-18	10,524	-0.17%
2020/05/15	0	0.00	11	160.05	162.00	-11	10,640	-0.10%
2020/05/14	22	161.59	1	161.00	160.00	21	10,697	0.20%
2020/05/13	1	166.50	4	164.50	166.00	-3	10,812	-0.03%
2020/05/12	6	166.00	13	164.12	162.50	-7	10,887	-0.06%
2020/05/11	8	167.44	5	168.00	167.00	3	11,005	0.03%
2020/05/08	7	174.57	1	178.00	173.00	6	11,154	0.05%
2020/05/07	1	176.50	7	177.00	178.00	-6	11,331	-0.05%
2020/05/06	18	175.00	0	0.00	174.00	18	11,760	0.15%
2020/05/05	3	174.17	2	177.00	177.00	1	12,033	0.01%
2020/05/04	4	172.25	1	170.50	171.00	3	12,053	0.02%
2020/04/30	2	176.50	1	179.00	176.50	1	12,076	0.01%
2020/04/29	11	179.27	3	182.50	176.50	8	12,135	0.07%
2020/04/28	2	177.00	20	178.00	176.50	-18	12,103	-0.15%
2020/04/27	25	176.44	4	176.00	176.50	21	12,143	0.17%
2020/04/24	4	171.88	1	170.00	170.50	3	12,006	0.02%
2020/04/23	5	170.50	0	0.00	168.00	5	11,982	0.04%
2020/04/22	1	168.50	5	167.00	168.50	-4	12,040	-0.03%
2020/04/21	2	167.00	0	0.00	167.00	2	12,209	0.02%
2020/04/20	2	171.75	1	171.50	172.00	1	12,178	0.01%
2020/04/17	2	170.25	3	172.33	171.00	-1	12,366	-0.01%
2020/04/16	1	169.00	0	0.00	173.00	1	12,427	0.01%
2020/04/15	1	170.50	12	171.00	171.50	-11	12,649	-0.09%
2020/04/14	18	165.50	30	163.93	167.50	-12	12,389	-0.10%
2020/04/13	2	167.00	10	166.30	162.50	-8	12,499	-0.06%
2020/04/10	36	164.44	0	0.00	164.50	36	12,689	0.28%
2020/04/09	1	170.50	0	0.00	161.50	1	12,681	0.01%
2020/04/08	2	169.50	3	168.67	165.50	-1	12,615	-0.01%
2020/04/07	1	164.00	0	0.00	163.50	1	12,484	0.01%
2020/04/06	3	148.00	5	148.70	156.50	-2	12,354	-0.02%
2020/04/01	0	0.00	3	142.67	142.50	-3	12,210	-0.02%
2020/03/30	4	133.75	0	0.00	139.00	4	12,111	0.03%
2020/03/26	0	0.00	7	140.07	143.50	-7	11,858	-0.06%
2020/03/25	6	140.58	5	137.20	142.00	1	11,724	0.01%
2020/03/24	3	127.67	6	127.00	129.50	-3	11,536	-0.03%
2020/03/23	2	117.00	18	117.75	118.00	-16	11,437	-0.14%
2020/03/20	12	125.25	1	128.50	124.00	11	11,386	0.10%
2020/03/19	14	130.46	3	126.50	118.50	11	11,162	0.10%
2020/03/18	3	145.33	2	149.25	131.50	1	11,027	0.01%
2020/03/17	10	145.45	12	145.63	144.50	-2	11,023	-0.02%
2020/03/16	5	151.00	4	156.63	145.00	1	10,948	0.01%
2020/03/13	8	147.94	13	146.42	159.50	-5	11,028	-0.05%
2020/03/12	3	161.67	27	157.67	156.00	-24	11,073	-0.22%
2020/03/11	10	184.20	6	181.67	173.00	4	10,977	0.04%
2020/03/10	1	182.50	1	184.50	188.50	0	10,884	0.00%
2020/03/09	5	191.30	86	195.03	179.00	-81	10,720	-0.76%
2020/03/06	2	199.75	11	198.86	198.00	-9	10,598	-0.08%
2020/03/05	27	197.74	4	198.38	198.00	23	10,541	0.22%
2020/03/04	4	195.88	4	196.00	196.00	0	10,485	0.00%
2020/03/03	109	206.28	37	206.89	200.50	72	10,335	0.70%	大買/
2020/03/02	9	192.11	11	192.05	197.00	-2	10,192	-0.02%
2020/02/27	2	193.00	2	193.00	186.50	0	10,125	0.00%
2020/02/26	1	197.00	35	191.06	191.00	-34	10,115	-0.34%
2020/02/25	3	191.50	5	194.10	194.50	-2	9,915	-0.02%
2020/02/24	1	189.50	1	193.00	192.00	0	9,880	0.00%
2020/02/21	4	191.00	12	191.00	190.50	-8	9,949	-0.08%
2020/02/20	22	198.95	15	198.70	198.00	7	9,838	0.07%
2020/02/19	20	188.00	20	190.00	192.00	0	9,718	0.00%
2020/02/18	6	195.75	1	193.50	187.50	5	10,056	0.05%
2020/02/17	2	190.25	20	195.00	196.00	-18	9,920	-0.18%
2020/02/14	5	189.90	24	191.25	193.50	-19	9,866	-0.19%
2020/02/13	14	194.36	26	186.98	187.50	-12	9,732	-0.12%
2020/02/12	13	191.62	29	187.71	190.00	-16	9,612	-0.17%
2020/02/11	76	183.84	66	183.39	187.50	10	9,444	0.11%
2020/02/10	11	175.55	7	179.36	175.00	4	9,300	0.04%
2020/02/07	108	174.85	28	178.04	176.50	80	9,054	0.88%	大買/
2020/02/06	24	166.85	10	167.60	170.50	14	8,653	0.16%
2020/02/05	1	159.00	2	156.75	159.00	-1	8,389	-0.01%
2020/02/04	2	158.25	0	0.00	157.00	2	8,343	0.02%
2020/02/03	1	157.50	21	154.67	158.00	-20	8,266	-0.24%
2020/01/31	20	161.75	5	160.30	161.50	15	8,165	0.18%
2020/01/30	19	162.68	17	159.00	156.50	2	8,085	0.02%
2020/01/20	6	167.83	0	0.00	168.50	6	7,950	0.08%
2020/01/17	0	0.00	1	167.00	166.00	-1	7,948	-0.01%
2020/01/16	1	165.50	0	0.00	163.50	1	7,928	0.01%
2020/01/15	65	170.70	59	167.07	166.50	6	7,850	0.08%
2020/01/14	1	165.50	2	165.25	165.00	-1	7,621	-0.01%
2020/01/13	2	165.75	7	166.43	163.50	-5	7,628	-0.07%
2020/01/10	6	162.58	49	160.39	163.00	-43	7,661	-0.56%
2020/01/09	56	158.95	12	160.33	162.00	44	7,450	0.59%
2020/01/08	0	0.00	1	150.00	150.00	-1	7,173	-0.01%
2020/01/07	5	154.70	37	154.72	154.50	-32	7,157	-0.45%
2020/01/06	34	155.31	57	150.46	153.00	-23	6,931	-0.33%
2020/01/03	0	0.00	3	150.83	148.00	-3	6,669	-0.04%
2020/01/02	3	151.00	0	0.00	151.50	3	6,625	0.05%
2019/12/30	0	0.00	22	150.61	150.00	-22	6,641	-0.33%
2019/12/27	22	150.55	5	149.50	151.50	17	6,568	0.26%
2019/12/26	4	149.00	1	147.50	148.00	3	6,466	0.05%
2019/12/25	161	149.68	108	150.00	150.50	53	6,419	0.83%	大買/大賣/
2019/12/23	1	144.00	0	0.00	145.00	1	6,306	0.02%
2019/12/20	2	143.75	24	145.13	141.50	-22	6,265	-0.35%
2019/12/19	0	0.00	95	144.90	145.50	-95	6,223	-1.53%
2019/12/17	1	150.50	5	150.60	150.00	-4	6,195	-0.06%
2019/12/16	1	150.00	0	0.00	152.00	1	6,149	0.02%
2019/12/13	3	148.83	0	0.00	149.50	3	6,192	0.05%
2019/12/12	39	154.50	1	151.00	153.00	38	6,202	0.61%
2019/12/11	1	149.50	0	0.00	151.00	1	6,046	0.02%
2019/12/10	8	144.13	4	144.25	144.00	4	5,872	0.07%
2019/12/09	52	141.80	32	140.28	141.50	20	5,655	0.35%
2019/12/06	38	135.25	1	135.50	132.00	37	5,328	0.69%
2019/12/04	0	0.00	70	129.00	130.00	-70	5,399	-1.30%
2019/12/03	20	131.00	0	0.00	130.00	20	5,390	0.37%
2019/12/02	2	130.50	130	129.10	132.50	-128	5,339	-2.40%	大賣/鉅額交易
2019/11/29	0	0.00	19	131.00	130.00	-19	5,346	-0.36%
2019/11/27	0	0.00	5	138.00	135.50	-5	5,299	-0.09%
2019/11/26	220	134.09	0	0.00	135.00	220	5,090	4.32%	大買/鉅額交易
2019/11/25	19	134.00	19	131.00	130.00	0	4,963	0.00%
2019/11/21	0	0.00	30	124.00	127.50	-30	4,795	-0.63%
2019/11/20	1	130.00	6	128.58	125.50	-5	4,804	-0.10%
2019/11/19	1	133.00	1	130.50	131.00	0	4,652	0.00%
2019/11/18	0	0.00	19	130.00	131.00	-19	4,549	-0.42%
2019/11/15	30	132.13	3	127.83	133.50	27	4,441	0.61%
2019/11/07	0	0.00	2	123.00	120.50	-2	4,052	-0.05%
2019/11/06	1	120.00	0	0.00	120.00	1	4,023	0.02%
2019/11/05	0	0.00	3	121.50	120.50	-3	4,048	-0.07%
2019/11/04	0	0.00	20	123.00	123.00	-20	4,000	-0.50%
2019/11/01	21	121.93	0	0.00	122.00	21	3,973	0.53%
2019/10/28	0	0.00	1	118.00	118.00	-1	4,095	-0.02%
2019/10/25	1	120.00	0	0.00	119.50	1	4,087	0.02%
2019/10/24	0	0.00	1	124.00	123.00	-1	4,077	-0.02%
2019/10/22	0	0.00	1	122.00	122.00	-1	4,132	-0.02%
2019/10/21	30	123.33	0	0.00	121.00	30	4,238	0.71%
2019/10/18	3	123.67	0	0.00	122.00	3	4,151	0.07%
2019/10/17	0	0.00	3	118.67	119.00	-3	3,883	-0.08%
2019/10/16	0	0.00	3	119.83	117.00	-3	3,888	-0.08%
2019/10/15	5	117.60	0	0.00	118.00	5	3,852	0.13%
2019/10/09	1	112.50	8	112.63	112.50	-7	3,869	-0.18%
2019/10/07	1	118.50	0	0.00	116.00	1	3,964	0.03%
2019/10/01	0	0.00	1	112.00	112.50	-1	4,065	-0.02%
2019/09/27	1	110.00	0	0.00	111.50	1	4,099	0.02%
2019/09/26	0	0.00	1	115.00	114.00	-1	4,122	-0.02%
2019/09/24	1	119.00	32	117.34	116.50	-31	4,210	-0.74%
2019/09/23	19	119.00	0	0.00	118.00	19	4,205	0.45%
2019/09/20	3	117.83	0	0.00	117.50	3	4,191	0.07%
2019/09/19	0	0.00	1	118.00	117.50	-1	4,148	-0.02%
2019/09/18	13	119.69	0	0.00	118.00	13	4,134	0.31%
2019/09/17	0	0.00	1	117.00	119.00	-1	4,116	-0.02%
2019/09/16	1	115.50	0	0.00	115.50	1	4,016	0.02%
2019/09/11	1	114.50	2	115.00	114.00	-1	4,055	-0.02%
2019/09/09	0	0.00	2	114.50	115.00	-2	4,171	-0.05%
2019/09/06	22	114.61	23	112.43	112.00	-1	4,085	-0.02%
2019/09/05	1	111.00	0	0.00	108.50	1	3,924	0.03%
2019/09/04	2	109.50	3	109.50	110.00	-1	4,030	-0.02%
2019/09/03	5	113.00	0	0.00	108.50	5	4,098	0.12%
2019/09/02	0	0.00	1	110.00	110.50	-1	4,260	-0.02%
2019/08/28	1	108.50	2	107.00	106.00	-1	5,043	-0.02%
2019/08/27	0	0.00	1	109.00	107.50	-1	5,109	-0.02%
2019/08/26	2	108.25	2	107.00	107.00	0	5,243	0.00%
2019/08/23	1	110.00	1	108.50	109.50	0	5,384	0.00%
2019/08/22	1	108.50	1	107.50	106.00	0	5,379	0.00%
2019/08/21	1	107.50	2	108.00	107.50	-1	5,468	-0.02%
2019/08/20	1	107.00	0	0.00	107.00	1	5,564	0.02%
2019/08/19	1	104.00	0	0.00	105.00	1	5,688	0.02%
2019/08/16	1	102.50	0	0.00	103.00	1	5,918	0.02%
2019/08/15	1	103.50	1	102.50	102.00	0	6,088	0.00%
2019/08/14	1	107.00	0	0.00	104.50	1	6,213	0.02%
2019/08/13	0	0.00	3	107.83	107.50	-3	6,335	-0.05%
2019/08/12	1	109.00	3	109.50	108.50	-2	6,491	-0.03%
2019/08/08	1	115.50	16	114.66	115.00	-15	6,514	-0.23%
2019/08/07	21	112.45	0	0.00	113.00	21	6,579	0.32%
2019/08/02	1	111.50	1	110.00	112.50	0	7,446	0.00%
2019/08/01	0	0.00	1	109.50	109.50	-1	7,787	-0.01%
2019/07/31	1	105.00	0	0.00	109.00	1	7,957	0.01%
2019/07/30	0	0.00	1	106.00	106.50	-1	8,181	-0.01%
2019/07/25	1	112.00	0	0.00	111.50	1	8,800	0.01%
2019/07/24	1	108.50	0	0.00	108.00	1	8,796	0.01%
2019/07/23	2	110.25	0	0.00	110.00	2	8,828	0.02%
2019/07/19	0	0.00	2	113.25	114.00	-2	8,762	-0.02%
2019/07/18	1	114.50	0	0.00	112.00	1	8,909	0.01%
2019/07/17	1	114.00	2	113.75	114.00	-1	8,936	-0.01%
2019/07/16	1	114.00	0	0.00	113.50	1	9,089	0.01%
2019/07/12	2	113.50	2	115.00	114.50	0	9,339	0.00%
2019/07/11	3	111.67	1	112.50	112.00	2	9,430	0.02%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/05	1	119.00	0	0.00	119.50	1	9,232	0.01%
2019/07/03	1	123.50	1	123.50	123.50	0	9,131	0.00%
2019/07/02	1	127.50	0	0.00	126.00	1	9,104	0.01%
2019/07/01	0	0.00	61	126.58	127.50	-61	9,066	-0.67%
2019/06/28	0	0.00	1	123.00	123.00	-1	9,015	-0.01%
2019/06/27	30	123.50	0	0.00	122.50	30	9,012	0.33%
2019/06/26	2	119.50	3	120.67	122.00	-1	8,972	-0.01%
2019/06/25	0	0.00	1	120.00	119.50	-1	8,942	-0.01%
2019/06/24	2	119.00	0	0.00	120.50	2	8,914	0.02%
2019/06/21	10	123.50	100	119.75	119.50	-90	8,820	-1.02%
2019/06/20	132	124.45	3	124.17	123.00	129	8,779	1.47%	大買/鉅額交易
2019/06/19	0	0.00	3	123.17	123.00	-3	8,721	-0.03%
2019/06/14	2	118.75	0	0.00	117.50	2	8,449	0.02%
2019/06/13	1	117.00	1	119.00	119.00	0	8,437	0.00%
2019/06/12	30	117.58	8	118.81	118.00	22	8,376	0.26%
2019/06/11	8	115.06	3	115.67	115.00	5	8,257	0.06%
2019/06/10	16	111.31	23	112.11	116.00	-7	8,179	-0.09%
2019/06/06	42	111.64	34	112.71	113.50	8	7,966	0.10%
2019/06/05	15	118.43	50	119.42	113.50	-35	7,802	-0.45%
2019/06/04	30	127.42	21	129.38	124.50	9	7,322	0.12%
2019/06/03	30	126.08	3	126.67	125.50	27	7,129	0.38%
2019/05/31	18	125.69	39	126.37	128.50	-21	7,043	-0.30%
2019/05/30	54	126.24	38	126.86	127.50	16	6,902	0.23%
2019/05/29	7	122.07	34	122.06	122.50	-27	6,705	-0.40%
2019/05/28	17	119.26	12	120.75	122.50	5	6,655	0.08%
2019/05/27	6	120.17	20	120.68	120.50	-14	6,546	-0.21%
2019/05/24	22	125.48	99	126.06	122.50	-77	6,448	-1.19%
2019/05/23	125	124.75	18	125.08	127.50	107	6,359	1.68%	大買/鉅額交易
2019/05/22	18	125.06	69	127.04	121.50	-51	6,168	-0.83%
2019/05/21	55	123.16	25	123.30	126.00	30	6,030	0.50%
2019/05/20	22	120.91	33	122.67	125.00	-11	5,873	-0.19%
2019/05/17	51	122.96	22	124.23	121.00	29	5,678	0.51%
2019/05/16	25	127.22	28	128.79	127.50	-3	5,504	-0.05%
2019/05/15	5	129.70	39	129.77	130.50	-34	5,403	-0.63%
2019/05/14	24	123.06	80	123.52	130.00	-56	5,213	-1.07%
2019/05/13	56	122.99	27	124.63	124.50	29	4,929	0.59%
2019/05/10	35	121.00	23	117.04	121.00	12	4,578	0.26%
2019/05/09	63	114.78	55	112.90	110.00	8	4,249	0.19%
2019/05/08	3	111.17	2	113.50	114.00	1	3,838	0.03%
2019/05/07	39	113.22	45	113.31	113.50	-6	3,657	-0.16%
2019/05/06	13	111.19	21	113.24	109.00	-8	3,425	-0.23%
2019/05/03	9	111.17	8	104.56	112.50	1	3,101	0.03%
2019/05/02	0	0.00	4	99.25	103.00	-4	2,783	-0.14%
2019/04/30	4	97.23	12	97.63	98.70	-8	2,684	-0.30%
2019/04/29	11	101.59	13	100.50	100.50	-2	2,628	-0.08%
2019/04/26	2	99.65	1	99.10	99.10	1	2,545	0.04%
2019/04/25	5	102.00	8	100.50	103.00	-3	2,526	-0.12%
2019/04/24	2	102.25	1	103.50	102.00	1	2,590	0.04%
2019/04/23	5	99.92	5	100.04	101.00	0	2,459	0.00%
2019/04/22	9	102.94	1	103.00	100.50	8	2,410	0.33%
2019/04/19	1	99.90	2	100.00	100.00	-1	2,229	-0.04%
2019/04/18	3	93.90	3	93.60	92.10	0	1,925	0.00%
2019/04/17	9	95.72	7	94.79	94.40	2	1,900	0.11%
2019/04/16	0	0.00	2	91.50	91.20	-2	1,769	-0.11%
2019/04/15	1	91.40	1	91.00	91.10	0	1,787	0.00%
2019/04/08	0	0.00	3	92.20	92.10	-3	1,777	-0.17%
2019/03/15	0	0.00	1	87.50	86.60	-1	1,770	-0.06%
2019/03/13	3	87.00	0	0.00	87.00	3	1,837	0.16%
2019/03/06	1	89.00	0	0.00	89.20	1	2,211	0.05%
2019/03/04	0	0.00	11	89.92	89.40	-11	2,346	-0.47%
2019/02/27	0	0.00	2	89.30	89.20	-2	2,351	-0.09%
2019/02/22	2	92.25	0	0.00	91.60	2	2,336	0.09%
2019/02/21	6	95.00	0	0.00	95.60	6	2,281	0.26%
2019/02/20	5	93.36	0	0.00	94.20	5	2,263	0.22%
2019/02/13	0	0.00	5	93.40	93.10	-5	2,186	-0.23%
2019/02/12	6	94.20	6	93.45	94.00	0	2,200	0.00%
2019/01/21	4	93.13	0	0.00	93.50	4	2,401	0.17%
2019/01/18	0	0.00	3	91.00	92.20	-3	2,400	-0.12%
2019/01/17	2	92.05	0	0.00	90.90	2	2,416	0.08%
2019/01/16	5	92.80	3	92.47	92.60	2	2,393	0.08%
2019/01/15	2	86.15	0	0.00	88.00	2	2,291	0.09%
2019/01/11	1	86.60	0	0.00	85.50	1	2,294	0.04%
2019/01/08	2	84.10	0	0.00	83.90	2	2,321	0.09%
2019/01/07	18	86.00	0	0.00	87.40	18	2,331	0.77%
2019/01/04	0	0.00	18	81.70	82.60	-18	2,374	-0.76%
2018/12/21	18	86.00	0	0.00	87.50	18	2,708	0.66%
2018/12/20	0	0.00	18	85.10	84.80	-18	2,688	-0.67%
2018/12/19	0	0.00	1	87.80	87.10	-1	2,669	-0.04%
2018/12/06	3	93.33	0	0.00	91.20	3	2,804	0.11%
2018/12/04	1	99.50	1	98.30	97.60	0	2,791	0.00%
2018/12/03	2	99.50	17	98.99	99.10	-15	2,865	-0.52%
2018/11/30	39	95.30	19	95.42	95.00	20	2,795	0.72%
2018/11/29	1	91.50	6	93.85	91.20	-5	2,711	-0.18%
2018/11/28	0	0.00	2	89.00	89.00	-2	2,587	-0.08%
2018/11/26	0	0.00	4	81.80	82.00	-4	2,500	-0.16%
2018/11/22	4	82.80	0	0.00	82.80	4	2,601	0.15%
2018/11/14	0	0.00	14	81.10	79.10	-14	2,755	-0.51%
2018/11/12	0	0.00	152	83.36	83.00	-152	2,863	-5.31%	大賣/鉅額交易
2018/11/09	0	0.00	47	84.34	84.00	-47	2,927	-1.61%
2018/11/07	8	88.93	4	88.35	88.40	4	3,166	0.13%
2018/11/06	76	88.95	10	87.90	87.90	66	3,287	2.01%
2018/11/05	2	86.85	2	87.95	87.30	0	3,360	0.00%
2018/11/02	53	89.01	1	87.30	88.00	52	3,503	1.48%
2018/11/01	96	84.43	2	83.65	85.00	94	3,602	2.61%
2018/10/31	56	81.46	0	0.00	81.50	56	3,607	1.55%
2018/10/30	0	0.00	1	77.50	77.90	-1	3,706	-0.03%
2018/10/29	0	0.00	55	74.85	76.60	-55	3,825	-1.44%
2018/10/26	1	75.30	3	77.47	75.60	-2	3,862	-0.05%
2018/10/25	2	77.95	1	77.70	77.50	1	3,926	0.03%
2018/10/12	2	79.10	0	0.00	79.10	2	3,962	0.05%
2018/10/11	4	77.70	5	77.70	77.60	-1	3,906	-0.03%
2018/10/09	86	88.48	0	0.00	86.20	86	3,855	2.23%
2018/10/08	90	91.32	90	98.07	91.20	0	3,788	0.00%
2018/10/05	16	101.00	78	100.00	99.90	-62	3,726	-1.66%
2018/10/01	5	113.00	0	0.00	113.50	5	3,610	0.14%
2018/09/13	2	115.00	0	0.00	114.50	2	3,605	0.06%
2018/09/12	0	0.00	16	112.00	112.00	-16	3,598	-0.44%
2018/09/10	0	0.00	0.2	116.50	116.50	-0.2	3,596	-0.01%
2018/09/07	18	129.00	19	126.16	122.50	-1	3,589	-0.03%
2018/09/05	0	0.00	1.2	123.29	125.50	-1.2	3,597	-0.03%
2018/09/03	0	0.00	2	122.75	122.00	-2	3,826	-0.05%
2018/08/30	1	131.50	2	132.00	127.00	-1	4,166	-0.02%
2018/08/29	4	128.75	1	129.00	129.00	3	4,090	0.07%
2018/08/28	2	126.50	0	0.00	127.50	2	4,057	0.05%
2018/08/27	1	126.00	0	0.00	126.50	1	4,057	0.02%
2018/08/24	0	0.00	2	124.00	126.50	-2	4,054	-0.05%
2018/08/23	0	0.00	1	125.50	124.00	-1	4,023	-0.02%
2018/08/22	1	128.00	2	129.25	127.00	-1	4,008	-0.02%
2018/08/21	2	126.50	1	127.00	127.00	1	3,975	0.03%
2018/08/20	2	130.00	1	129.50	128.00	1	3,913	0.03%
2018/08/17	0	0.00	1	129.50	127.00	-1	3,856	-0.03%
2018/08/16	3	127.50	0	0.00	127.50	3	3,832	0.08%
2018/08/14	0	0.00	2	130.50	131.00	-2	3,675	-0.05%
2018/08/13	0	0.00	4	124.75	127.00	-4	3,567	-0.11%
2018/08/10	3	124.67	21	124.10	126.00	-18	3,481	-0.52%
2018/08/09	20	125.00	0	0.00	125.00	20	3,377	0.59%
2018/08/08	10	125.75	25	125.26	124.50	-15	3,252	-0.46%
2018/08/06	23	122.39	26	121.79	121.50	-3	3,075	-0.10%
2018/08/03	18	119.83	0	0.00	120.00	18	2,950	0.61%
2018/08/02	0	0.00	30	115.00	112.50	-30	2,837	-1.06%
2018/08/01	37	115.16	7	116.43	115.00	30	2,790	1.08%
2018/07/27	0	0.00	1	111.00	112.00	-1	2,791	-0.04%
2018/07/26	1	113.50	15	112.00	111.00	-14	2,830	-0.49%
2018/07/24	0	0.00	2	112.00	112.00	-2	2,780	-0.07%
2018/07/19	0	0.00	113	110.52	107.50	-113	2,742	-4.12%	大賣/鉅額交易
2018/07/18	0	0.00	56	110.08	110.00	-56	2,761	-2.03%
2018/07/16	0	0.00	6	113.00	112.50	-6	2,782	-0.22%
2018/07/12	0	0.00	1	111.00	111.50	-1	2,769	-0.04%
2018/07/11	26	110.44	0	0.00	109.50	26	2,772	0.94%
2018/07/10	0	0.00	1	111.50	112.00	-1	2,769	-0.04%
2018/07/06	0	0.00	2	108.25	109.00	-2	2,765	-0.07%
2018/07/05	1	106.50	0	0.00	105.00	1	2,746	0.04%
2018/07/04	1	106.50	10	106.85	106.00	-9	2,773	-0.32%
2018/07/02	7	113.07	6	112.92	110.00	1	2,757	0.04%
2018/06/29	18	112.25	13	112.31	114.00	5	2,751	0.18%
2018/06/28	3	110.50	0	0.00	110.00	3	2,721	0.11%
2018/06/27	1	115.00	0	0.00	111.00	1	2,699	0.04%
2018/06/26	164	111.52	0	0.00	114.00	164	2,681	6.12%	大買/鉅額交易
2018/06/25	1	115.00	0	0.00	113.00	1	2,658	0.04%
2018/06/19	5	121.00	0	0.00	119.50	5	2,710	0.18%
2018/06/15	2	127.50	0	0.00	126.00	2	2,684	0.07%
2018/06/13	1	129.00	1	128.00	125.50	0	2,615	0.00%
2018/06/12	5	123.00	94	130.96	128.50	-89	2,587	-3.44%
2018/06/11	3	124.67	0	0.00	121.50	3	2,412	0.12%
2018/06/08	4	124.50	2	124.50	124.00	2	2,390	0.08%
2018/06/07	133	116.72	4	122.75	123.50	129	2,241	5.76%	大買/鉅額交易
2018/06/05	0	0.00	2	110.50	110.50	-2	2,095	-0.10%
2018/05/22	0	0.00	2	119.75	117.50	-2	2,281	-0.09%
2018/05/18	2	123.25	0	0.00	122.00	2	2,291	0.09%
2018/05/16	2	121.75	1	119.50	119.00	1	2,310	0.04%
2018/05/15	0	0.00	1	121.00	121.00	-1	2,351	-0.04%
2018/05/07	0	0.00	38	118.70	117.50	-38	2,745	-1.38%
2018/04/25	60	109.13	0	0.00	113.50	60	2,983	2.01%
2018/04/24	0	0.00	31	108.10	106.00	-31	3,034	-1.02%
2018/04/23	0	0.00	29	116.00	112.00	-29	3,050	-0.95%
2018/04/18	3	121.50	0	0.00	119.00	3	3,171	0.09%
2018/04/16	0	0.00	1	122.50	122.00	-1	3,328	-0.03%
2018/04/11	0	0.00	1	120.50	118.50	-1	3,684	-0.03%
2018/03/29	0	0.00	3	125.17	124.50	-3	4,048	-0.07%
2018/03/26	0	0.00	1	124.00	125.00	-1	4,198	-0.02%
2018/03/23	1	120.00	1	120.00	121.00	0	4,237	0.00%
2018/03/16	10	136.25	10	135.50	134.50	0	4,849	0.00%
2018/03/15	1	134.50	0	0.00	134.50	1	4,915	0.02%
2018/03/09	2	130.25	1	129.50	129.00	1	5,521	0.02%
2018/03/08	0	0.00	1	133.00	129.50	-1	5,625	-0.02%
2018/03/07	0	0.00	1	127.50	127.50	-1	5,592	-0.02%
2018/02/27	1	131.50	0	0.00	129.50	1	6,614	0.02%
2018/02/22	36	130.51	96	129.63	129.00	-60	7,509	-0.80%
2018/02/21	60	128.00	0	0.00	128.00	60	7,860	0.76%
2018/02/09	0	0.00	5	117.00	118.50	-5	8,408	-0.06%
2018/02/07	2	128.75	0	0.00	126.00	2	8,607	0.02%
2018/02/06	1	123.50	0	0.00	123.50	1	8,592	0.01%
2018/02/02	1	142.00	0	0.00	141.00	1	8,617	0.01%
2018/02/01	0	0.00	3	144.33	143.50	-3	8,739	-0.03%
2018/01/31	1	139.00	1	136.50	138.50	0	8,662	0.00%
2018/01/30	1	139.50	0	0.00	139.00	1	8,961	0.01%
2018/01/29	0	0.00	1	138.00	138.00	-1	8,950	-0.01%
2018/01/26	0	0.00	1	135.50	135.50	-1	8,961	-0.01%
2018/01/25	3	135.17	0	0.00	132.00	3	8,953	0.03%
2018/01/23	10	137.75	3	137.67	136.50	7	9,124	0.08%
2018/01/17	1	130.00	9	132.56	135.00	-8	9,212	-0.09%
2018/01/12	1	135.00	2	134.25	134.50	-1	9,488	-0.01%
2018/01/11	1	129.50	0	0.00	130.00	1	9,690	0.01%
2018/01/09	1	136.50	1	133.00	132.50	0	9,607	0.00%
2018/01/08	1	140.00	0	0.00	140.00	1	9,528	0.01%
2018/01/03	1	149.50	1	151.00	151.00	0	9,582	0.00%