同欣電 (6271)-第一金-安和券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
158.0
漲跌
▼1.5
漲幅
-0.94%
成交量
2,585張
產業
上市半導體類股
938人加入追蹤

立即追蹤
本地時間:14:30(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

同欣電 (6271)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/28	3	157.83	12	160.42	159.50	-9	1,983	-0.45%
2024/05/27	12	156.92	10	156.80	156.00	2	1,872	0.11%
2024/05/24	0	0.00	0.1	151.00	153.00	-0.1	1,845	0.00%
2024/05/23	0	0.00	3.3	152.39	151.00	-3.3	1,902	-0.17%
2024/05/22	1	150.50	4	150.88	150.50	-3	1,867	-0.16%
2024/05/15	2	147.25	0	0.00	149.00	2	1,870	0.11%
2024/05/14	1	145.00	0	0.00	145.50	1	1,857	0.05%
2024/05/13	0	0.00	1	144.50	144.50	-1	1,867	-0.05%
2024/05/09	1	148.00	0	0.00	147.00	1	1,871	0.05%
2024/05/07	0	0.00	1	147.50	148.00	-1	1,901	-0.05%
2024/04/30	0	0.00	6	148.00	147.50	-6	1,838	-0.33%
2024/04/25	10	143.00	0	0.00	143.50	10	1,864	0.54%
2024/04/24	0	0.00	20	145.25	149.50	-20	1,847	-1.08%
2024/04/23	1	140.00	1	140.50	141.00	0	1,821	0.00%
2024/04/22	10	140.50	1	140.00	139.00	9	1,818	0.49%
2024/04/19	10.5	141.05	0	0.00	142.00	10.5	1,803	0.58%
2024/04/18	0	0.00	1	151.00	148.50	-1	1,748	-0.06%
2024/04/17	0	0.00	13	150.38	151.50	-13	1,743	-0.75%
2024/04/16	11	141.09	0	0.00	141.00	11	1,703	0.65%
2024/04/15	0	0.00	1	150.00	147.50	-1	1,696	-0.06%
2024/04/11	0.1	151.50	0	0.00	150.50	0.1	1,740	0.00%
2024/04/10	0	0.00	3	152.00	152.50	-3	1,817	-0.17%
2024/04/08	0.4	149.50	0	0.00	150.00	0.4	1,815	0.02%
2024/04/03	1	153.50	2	153.50	153.00	-1	1,817	-0.06%
2024/04/02	3	152.00	2	152.00	152.00	1	1,803	0.06%
2024/04/01	3	149.50	1	150.00	150.50	2	1,792	0.11%
2024/03/26	0	0.00	1.1	142.51	142.00	-1.1	1,780	-0.06%
2024/03/25	0	0.00	0	145.50	144.50	0	1,797	0.00%
2024/03/22	0	0.00	3	144.33	145.50	-3	1,836	-0.16%
2024/03/20	0	143.00	0	143.00	141.50	0	1,893	0.00%
2024/03/19	3	142.50	0	0.00	142.50	3	1,922	0.16%
2024/03/18	1.2	140.50	0	0.00	141.50	1.2	1,941	0.06%
2024/03/15	2	142.50	0	0.00	142.50	2	1,946	0.10%
2024/03/14	1	142.50	0	0.00	143.00	1	1,977	0.05%
2024/03/13	4	145.25	0	0.00	143.50	4	2,079	0.19%
2024/03/12	0	0.00	0	147.00	147.00	0	2,126	0.00%
2024/03/11	1	144.00	0	0.00	144.50	1	2,183	0.05%
2024/03/08	2	145.75	1	147.50	143.50	1	2,251	0.04%
2024/03/07	1	150.50	0	0.00	147.50	1	2,322	0.04%
2024/03/06	1	148.00	0	0.00	149.50	1	2,404	0.04%
2024/03/05	0.1	154.00	1	150.00	150.00	-0.9	2,654	-0.03%
2024/03/04	1	156.40	1.2	154.67	153.00	-0.2	2,922	-0.01%
2024/03/01	7.1	154.99	29	155.59	154.50	-22	2,939	-0.75%
2024/02/27	4	152.00	1	151.50	150.50	3	2,928	0.10%
2024/02/26	16.2	151.87	2	153.49	154.00	14.2	2,920	0.49%
2024/02/20	0	146.50	0	0.00	145.50	0	3,081	0.00%
2024/02/19	1	148.50	2	148.25	147.50	-1	3,091	-0.03%
2024/02/15	0.1	144.50	0	0.00	143.50	0.1	3,122	0.00%
2024/02/05	0	144.50	0	0.00	143.50	0	3,144	0.00%
2024/02/01	0	144.50	1	144.50	144.50	-1	3,293	-0.03%
2024/01/31	1	144.00	0	0.00	143.50	1	3,336	0.03%
2024/01/30	0	0.00	1	147.00	146.00	-1	3,360	-0.03%
2024/01/29	3	148.50	0	0.00	148.50	3	3,390	0.09%
2024/01/26	0.1	144.00	0	151.00	147.50	0.1	3,402	0.00%
2024/01/24	1	143.02	0	0.00	143.00	1	3,478	0.03%
2024/01/23	1	145.00	0	0.00	144.00	1	3,594	0.03%
2024/01/19	0	144.00	0	0.00	143.50	0	3,683	0.00%
2024/01/17	2	145.25	0	0.00	145.00	2	3,687	0.05%
2024/01/16	0	149.00	0	0.00	149.00	0	3,688	0.00%
2024/01/12	0.2	148.14	0	0.00	149.00	0.2	3,790	0.00%
2024/01/11	0	0.00	0	147.00	148.50	0	3,802	0.00%
2024/01/10	0.5	147.00	0	0.00	145.50	0.5	3,838	0.01%
2024/01/09	2	148.00	0	147.50	148.00	2	3,851	0.05%
2024/01/08	0.5	150.50	0	0.00	148.50	0.5	3,858	0.01%
2024/01/05	0	0.00	1	152.50	152.00	-1	3,840	-0.03%
2024/01/04	5	157.50	2	153.75	153.00	3	3,849	0.08%
2024/01/02	0	0.00	0.3	156.00	155.00	-0.3	3,837	-0.01%
2023/12/29	0	0.00	0.1	157.00	157.50	-0.1	3,867	0.00%
2023/12/28	1	157.50	1	157.00	156.50	0	3,866	0.00%
2023/12/27	1	159.00	0	0.00	159.00	1	3,882	0.03%
2023/12/22	1	154.50	0	0.00	154.50	1	4,044	0.02%
2023/12/21	1	153.00	1	154.00	154.00	0	4,116	0.00%
2023/12/19	1	153.00	0	0.00	155.00	1	4,319	0.02%
2023/12/18	1	156.50	0	0.00	155.50	1	4,306	0.02%
2023/12/15	4	158.50	0	0.00	159.00	4	4,316	0.09%
2023/12/14	1	159.50	0	0.00	158.50	1	4,322	0.02%
2023/12/11	1	159.00	4	159.38	159.50	-3	4,353	-0.07%
2023/12/08	3.2	158.71	1	160.50	158.50	2.2	4,326	0.05%
2023/12/07	2.1	156.67	0	0.00	155.50	2.1	4,247	0.05%
2023/12/06	0	158.50	1	161.00	157.50	-1	4,252	-0.02%
2023/12/05	3	158.50	0	0.00	157.50	3	4,230	0.07%
2023/12/04	0	0.00	4	161.50	161.00	-4	4,224	-0.09%
2023/12/01	4	167.25	4	164.00	164.50	0	4,187	0.00%
2023/11/30	2	168.49	1.6	168.75	168.00	0.4	4,137	0.01%
2023/11/29	6	157.92	10	159.55	164.50	-4	3,861	-0.10%
2023/11/28	2	152.50	3	152.17	153.50	-1	3,574	-0.03%
2023/11/24	0	0.00	2.5	152.70	151.00	-2.5	3,487	-0.07%
2023/11/21	1	148.00	0	0.00	148.00	1	3,303	0.03%
2023/11/20	1	148.00	0	0.00	148.00	1	3,290	0.03%
2023/11/17	14	145.25	12	147.17	148.00	2	3,238	0.06%
2023/11/06	0	0.00	0.7	146.50	148.00	-0.7	2,840	-0.02%
2023/11/01	0	0.00	10	135.50	136.00	-10	2,811	-0.36%
2023/10/31	11	133.27	1	135.00	134.00	10	2,791	0.36%
2023/10/30	1	143.00	0	0.00	142.00	1	2,696	0.04%
2023/10/27	3	141.83	3	140.00	138.50	0	2,722	0.00%
2023/10/25	0.2	148.58	0	0.00	147.50	0.2	2,735	0.01%
2023/10/24	1	148.00	0	0.00	149.50	1	2,757	0.04%
2023/10/23	0	0.00	3.1	152.98	150.00	-3.1	2,871	-0.11%
2023/10/20	0.1	148.50	0	0.00	149.00	0.1	2,824	0.00%
2023/10/19	4	147.00	4	147.00	149.00	0	2,812	0.00%
2023/10/17	0	0.00	15	148.60	147.50	-15	2,783	-0.54%
2023/10/16	3.2	144.50	0	0.00	144.00	3.2	2,805	0.11%
2023/10/13	0	0.00	1	148.50	148.50	-1	2,798	-0.04%
2023/10/11	0.1	146.00	0	0.00	146.00	0.1	2,759	0.00%
2023/10/06	0	0.00	57	149.54	147.50	-57	2,738	-2.08%
2023/10/05	1	147.50	0	0.00	148.00	1	2,717	0.04%
2023/10/04	0.2	145.00	0.3	144.50	145.50	-0.1	2,694	0.00%
2023/10/02	10.1	148.22	13	148.42	144.50	-2.9	2,677	-0.11%
2023/09/28	26	146.12	27	147.59	149.00	-1	2,600	-0.04%
2023/09/27	1.1	142.86	0	0.00	143.00	1.1	2,530	0.04%
2023/09/26	12.6	143.90	2	143.25	142.00	10.6	2,540	0.42%
2023/09/25	54.3	147.63	2	146.02	146.00	52.2	2,491	2.10%
2023/09/20	1	141.50	3	141.33	140.00	-2	2,251	-0.09%
2023/09/19	4	140.25	0	0.00	139.50	4	2,216	0.18%
2023/09/18	0	0.00	0.3	141.00	140.50	-0.3	2,219	-0.01%
2023/09/15	1	140.00	0	0.00	140.50	1	2,234	0.04%
2023/09/14	1.7	139.71	5	138.30	139.50	-3.3	2,245	-0.15%
2023/09/11	0.1	136.50	0	0.00	136.50	0.1	2,342	0.00%
2023/09/08	0.2	140.00	0	0.00	140.00	0.2	2,304	0.01%
2023/09/05	1	137.50	0	0.00	137.00	1	2,263	0.04%
2023/08/24	0	0.00	10	130.00	129.50	-10	2,373	-0.42%
2023/08/23	0	0.00	1	127.00	127.50	-1	2,371	-0.04%
2023/08/18	0.2	125.67	0	0.00	125.50	0.2	2,395	0.01%
2023/08/14	10	122.50	0	0.00	123.50	10	2,460	0.41%
2023/08/11	1	125.50	0	0.00	124.50	1	2,454	0.04%
2023/08/09	1	126.01	0	0.00	124.50	1	2,429	0.04%
2023/08/07	0	0.00	1	165.50	166.00	-1	2,344	-0.04%
2023/08/04	1	165.00	0	0.00	164.00	1	2,328	0.04%
2023/07/31	0	0.00	1	157.00	157.50	-1	2,257	-0.04%
2023/07/28	1	158.00	5	160.00	159.00	-4	2,221	-0.18%
2023/07/27	6	158.17	9	159.39	158.00	-3	2,154	-0.14%
2023/07/26	11.1	155.98	0	0.00	157.50	11.1	2,134	0.52%
2023/07/25	2.1	168.05	0	0.00	166.00	2.1	2,021	0.10%
2023/07/24	2	169.50	2	170.50	169.50	0	2,021	0.00%
2023/07/20	4	173.00	4.9	173.42	173.00	-0.9	2,060	-0.04%
2023/07/19	1.1	175.00	176	175.96	175.50	-175	2,100	-8.33%	大賣/鉅額交易
2023/07/18	0	0.00	2	170.75	170.50	-2	2,219	-0.09%
2023/07/13	0	0.00	2	173.75	173.00	-2	2,317	-0.09%
2023/07/12	0.1	171.00	0	0.00	171.50	0.1	2,317	0.00%
2023/07/11	1.1	171.05	0	0.00	171.00	1.1	2,301	0.05%
2023/07/06	0.1	178.00	2	177.25	177.50	-2	2,285	-0.09%
2023/07/04	0	179.00	0	0.00	174.50	0	2,255	0.00%
2023/06/27	1	183.00	0	0.00	182.50	1	2,225	0.04%
2023/06/26	0	0.00	2	182.25	183.50	-2	2,224	-0.09%
2023/06/15	2	193.50	0	0.00	192.50	2	2,148	0.09%
2023/06/13	1	189.00	1	189.00	187.50	0	2,238	0.00%
2023/06/12	0	0.00	1	181.50	184.00	-1	2,216	-0.05%
2023/06/08	1	182.50	0	0.00	182.00	1	2,185	0.05%
2023/06/07	1	184.00	0	0.00	184.00	1	2,185	0.05%
2023/06/06	1.2	181.67	1	182.50	181.50	0.2	2,171	0.01%
2023/06/02	1.2	181.58	2	180.50	182.00	-0.8	2,120	-0.04%
2023/05/31	5	182.70	3	182.50	183.50	2	2,071	0.10%
2023/05/30	1	179.00	0	0.00	179.00	1	2,051	0.05%
2023/05/29	0	180.00	0	0.00	179.50	0	2,029	0.00%
2023/05/26	2	176.00	0.1	177.00	175.00	1.9	2,011	0.09%
2023/05/25	1	175.50	0	0.00	174.50	1	2,021	0.05%
2023/05/24	2	178.00	0	0.00	176.00	2	2,023	0.10%
2023/05/23	1	176.50	2	175.50	176.50	-1	2,015	-0.05%
2023/05/22	0	177.00	0	0.00	176.50	0	2,022	0.00%
2023/05/19	1	176.00	1	174.50	176.00	0	2,036	0.00%
2023/05/18	0	0.00	1	170.50	169.50	-1	2,013	-0.05%
2023/05/17	0	171.00	0	0.00	170.50	0	2,023	0.00%
2023/05/16	1	171.00	0	0.00	170.50	1	2,053	0.05%
2023/05/12	1	170.00	1	168.50	170.00	0	2,075	0.00%
2023/05/11	0.1	172.50	0	0.00	168.00	0.1	2,084	0.00%
2023/05/10	2	171.25	0	0.00	172.00	2	2,084	0.10%
2023/04/28	1	169.50	0	0.00	169.50	1	2,268	0.04%
2023/04/25	1	167.00	0	0.00	165.00	1	2,175	0.05%
2023/04/24	1	165.50	0	0.00	167.00	1	2,150	0.05%
2023/04/21	3	166.33	2	168.50	166.00	1	2,098	0.05%
2023/04/20	2	180.75	0	0.00	181.00	2	1,947	0.10%
2023/04/19	1	183.00	0	0.00	184.00	1	1,935	0.05%
2023/04/18	1	189.50	1	191.50	189.00	0	1,884	0.00%
2023/04/11	1	198.00	0	0.00	198.50	1	1,851	0.05%
2023/03/31	0.1	199.50	0	0.00	198.50	0.1	1,861	0.01%
2023/03/29	0	0.00	1	203.50	197.00	-1	2,014	-0.05%
2023/03/28	0	0.00	1	202.50	202.00	-1	2,049	-0.05%
2023/03/24	1	202.00	0	0.00	201.50	1	2,128	0.05%
2023/03/21	1	200.50	0	0.00	200.00	1	2,117	0.05%
2023/03/20	1.1	193.70	0	0.00	196.50	1.1	2,096	0.05%
2023/03/17	1.1	196.73	0	0.00	191.50	1.1	2,070	0.05%
2023/03/16	2.3	203.76	1	211.00	195.50	1.3	2,003	0.06%
2023/03/09	0.1	224.00	0	0.00	223.50	0.1	1,815	0.01%
2023/02/22	0	220.50	0	0.00	219.00	0	1,986	0.00%
2023/02/17	0	227.50	0	0.00	226.50	0	1,991	0.00%
2023/02/16	0	0.00	0	238.00	236.00	0	1,966	0.00%
2023/02/15	0	0.00	0	235.00	234.00	0	1,978	0.00%
2023/02/14	0	230.00	0	0.00	232.00	0	1,952	0.00%
2023/02/13	0	0.00	0	234.50	236.00	0	1,927	0.00%
2023/02/06	0	232.50	0	0.00	233.50	0	1,962	0.00%
2023/02/02	0	0.00	1	240.00	242.50	-1	1,967	-0.05%
2023/02/01	0.2	234.50	1	237.99	236.00	-0.8	1,953	-0.04%
2023/01/31	0	0.00	0	222.75	228.00	0	1,924	0.00%
2023/01/30	0	0.00	0	215.50	214.50	0	1,884	0.00%
2023/01/17	0	0.00	0	210.00	209.50	0	1,894	0.00%
2023/01/13	0	0.00	0	210.50	208.50	0	1,955	0.00%
2023/01/09	0	0.00	7.1	206.63	206.00	-7.1	1,999	-0.36%
2023/01/06	0	0.00	0	206.00	205.00	0	1,997	0.00%
2023/01/05	151	199.96	1	200.00	202.00	150	1,998	7.51%	大買/鉅額交易
2022/12/30	0	192.25	0	0.00	191.00	0	2,092	0.00%
2022/12/29	0	0.00	1	193.50	192.00	-1	2,227	-0.04%
2022/12/28	2	193.75	0	0.00	193.00	2	2,285	0.09%
2022/12/27	0	0.00	0	202.50	202.00	0	2,312	0.00%
2022/12/26	0.1	200.42	0	0.00	200.00	0.1	2,343	0.00%
2022/12/23	6	199.59	1	201.00	201.00	5	2,392	0.21%
2022/12/22	0	0.00	10	210.00	210.00	-10	2,381	-0.42%
2022/12/21	5	189.50	5	191.50	195.00	0	2,332	0.00%
2022/12/20	10	199.01	25	200.50	201.00	-15	2,252	-0.67%
2022/12/19	3	218.97	0	0.00	210.00	3	2,207	0.14%
2022/12/16	0	220.50	0	0.00	222.00	0	2,167	0.00%
2022/12/15	0	217.50	1.7	222.45	226.50	-1.7	2,149	-0.08%
2022/12/14	2	215.50	0	0.00	218.50	2	2,159	0.09%
2022/12/13	0	214.50	1	214.00	209.50	-1	2,159	-0.05%
2022/12/12	20.2	222.77	0	221.00	220.00	20.2	2,144	0.94%
2022/11/30	0	193.50	0	0.00	194.00	0	2,124	0.00%
2022/11/29	0	193.00	0	192.50	193.00	0	2,133	0.00%
2022/11/25	0	0.00	0	198.00	196.50	0	2,179	0.00%
2022/11/24	0	196.00	1	197.00	196.50	-1	2,199	-0.05%
2022/11/18	2	194.00	0	0.00	194.00	2	2,291	0.09%
2022/11/17	1	190.50	1	193.50	191.50	0	2,304	0.00%
2022/11/15	0	0.00	0	192.00	191.00	0	2,333	0.00%
2022/11/14	0	0.00	12	190.08	190.50	-12	2,405	-0.50%
2022/11/11	4.1	185.47	1	183.50	182.00	3.1	2,361	0.13%
2022/11/10	0	186.50	1	186.00	186.50	-1	2,294	-0.04%
2022/11/09	0	186.50	1	186.01	186.50	-1	2,298	-0.04%
2022/11/08	12	183.63	1	188.50	181.50	11	2,327	0.47%
2022/11/07	0	0.00	10	185.50	183.00	-10	2,386	-0.42%
2022/11/04	2	181.99	2	183.50	182.50	0	2,396	0.00%
2022/11/03	3	179.50	3	180.98	181.50	0	2,413	0.00%
2022/11/02	3	176.50	3	178.50	179.00	0	2,396	0.00%
2022/11/01	1	174.01	0	0.00	174.00	1	2,366	0.04%
2022/10/31	0.1	171.17	2	173.50	173.00	-1.9	2,368	-0.08%
2022/10/25	0	159.00	0.1	159.50	158.00	-0.1	2,322	0.00%
2022/10/20	0	153.00	0	0.00	158.00	0	2,421	0.00%
2022/10/19	0.1	163.67	0	0.00	160.50	0.1	2,407	0.00%
2022/10/13	1	157.50	3	160.00	157.50	-2	2,389	-0.08%
2022/10/12	1	162.00	0	0.00	164.50	1	2,367	0.04%
2022/10/07	1	169.50	1	173.00	169.50	0	2,320	0.00%
2022/10/03	0	0.00	1	167.50	167.50	-1	2,285	-0.04%
2022/09/29	2.2	161.91	0	0.00	161.00	2.2	2,270	0.10%
2022/09/27	2	163.25	0	0.00	167.00	2	2,231	0.09%
2022/09/26	10	178.50	2	176.75	171.50	8	2,122	0.38%
2022/09/23	1.1	185.59	0	0.00	186.50	1.1	2,089	0.05%
2022/09/22	1	193.00	0	0.00	194.50	1	2,076	0.05%
2022/09/21	2	197.75	0	0.00	196.00	2	2,063	0.10%
2022/09/19	116	209.93	0	0.00	208.50	116	2,015	5.75%	大買/鉅額交易
2022/09/15	0	0.00	1	215.00	212.50	-1	2,037	-0.05%
2022/09/13	0	0.00	2	211.50	211.50	-2	2,048	-0.10%
2022/09/12	0	0.00	2.2	213.38	211.50	-2.2	2,060	-0.10%
2022/09/08	0	0.00	1	205.50	204.00	-1	2,043	-0.05%
2022/09/06	0.2	196.50	0	0.00	195.50	0.2	2,054	0.01%
2022/09/05	1.2	197.64	0	0.00	197.50	1.2	2,055	0.06%
2022/09/01	1	206.50	0	0.00	204.50	1	2,030	0.05%
2022/08/31	2	211.50	1	211.00	213.50	1	1,988	0.05%
2022/08/30	0	0.00	6	213.58	215.50	-6	1,970	-0.30%
2022/08/29	1	204.00	0	0.00	208.00	1	1,935	0.05%
2022/08/26	3	214.00	2	217.00	212.00	1	1,916	0.05%
2022/08/25	4	211.13	0	0.00	210.50	4	1,875	0.21%
2022/08/24	5	206.80	2	206.00	205.50	3	1,849	0.16%
2022/08/19	0	0.00	3	210.33	215.00	-3	1,773	-0.17%
2022/08/18	0	0.00	1	198.50	199.50	-1	1,675	-0.06%
2022/08/15	1	204.00	0	0.00	204.00	1	1,648	0.06%
2022/08/12	3	199.33	5	200.20	202.50	-2	1,609	-0.12%
2022/08/11	1	191.00	0	0.00	193.50	1	1,539	0.06%
2022/08/10	4	189.38	1	187.50	188.00	3	1,532	0.20%
2022/08/08	0	0.00	1	196.50	196.50	-1	1,549	-0.06%
2022/08/01	1	196.00	0	0.00	194.50	1	1,551	0.06%
2022/07/28	1	189.00	0	0.00	194.00	1	1,545	0.06%
2022/07/21	0	0.00	1	203.00	209.00	-1	1,484	-0.07%
2022/07/14	1	191.00	0	0.00	191.00	1	1,527	0.07%
2022/07/08	0	0.00	66	189.86	191.00	-66	1,525	-4.33%
2022/07/07	0	0.00	38	180.83	185.50	-38	1,512	-2.51%
2022/07/06	300	180.29	25	179.42	179.00	275	1,517	18.13%	大買/鉅額交易
2022/07/05	0	0.00	9	181.50	181.00	-9	1,512	-0.59%
2022/07/01	10	188.00	0	0.00	188.00	10	1,469	0.68%
2022/06/30	0.1	201.00	0	0.00	201.00	0.1	1,449	0.01%
2022/06/22	0.1	199.50	0	0.00	197.50	0.1	1,447	0.00%
2022/06/17	25	226.50	0	0.00	220.50	25	1,509	1.66%
2022/06/13	0	0.00	0	244.00	250.00	0	1,566	0.00%
2022/06/10	1	252.00	0	0.00	251.00	1	1,592	0.06%
2022/06/09	1	255.00	1	254.50	254.50	0	1,606	0.00%
2022/06/08	1	252.00	1	256.50	254.50	0	1,610	0.00%
2022/05/20	1	254.50	0	0.00	251.50	1	1,975	0.05%
2022/05/19	1	247.00	1	250.00	255.00	0	1,971	0.00%
2022/05/11	1	238.50	1	238.50	239.00	0	1,923	0.00%
2022/04/29	15	234.30	0	0.00	234.00	15	2,209	0.68%
2022/04/28	6	232.00	3	231.50	229.50	3	2,213	0.14%
2022/04/25	1	239.00	0	0.00	237.50	1	2,127	0.05%
2022/04/22	0	0.00	1	252.50	248.50	-1	2,083	-0.05%
2022/04/20	1	262.00	0	0.00	256.50	1	2,119	0.05%
2022/04/19	0.2	261.00	0	0.00	259.50	0.2	2,117	0.01%
2022/04/15	0	0.00	1	260.50	252.50	-1	2,193	-0.05%
2022/04/11	0	0.00	1	265.00	263.00	-1	2,307	-0.04%
2022/03/31	1	293.50	0	0.00	290.00	1	2,415	0.04%
2022/03/30	1	295.50	0	0.00	293.50	1	2,421	0.04%
2022/03/23	0	282.50	1	285.50	285.00	-1	2,405	-0.04%
2022/03/22	1	260.00	1	262.50	266.50	0	2,322	0.00%
2022/03/21	0	0.00	1	262.00	261.50	-1	2,355	-0.04%
2022/03/17	1	251.00	0	0.00	253.50	1	2,383	0.04%
2022/03/15	1	260.00	0	0.00	253.50	1	2,336	0.04%
2022/03/09	1	261.00	0	0.00	262.00	1	2,424	0.04%
2022/03/07	0	0.00	0.1	273.00	266.00	-0.1	2,712	0.00%
2022/03/03	0	0.00	1	289.00	289.50	-1	2,814	-0.04%
2022/03/01	1	290.00	0	0.00	291.50	1	2,894	0.03%
2022/02/25	0	0.00	0.5	286.00	288.00	-0.5	2,891	-0.02%
2022/02/15	0	0.00	38	279.53	276.00	-38	4,061	-0.94%
2022/02/08	0	278.50	0	279.00	281.00	0	4,580	0.00%
2022/01/25	1	265.09	0	0.00	259.50	1	4,934	0.02%
2022/01/24	4	262.75	0	0.00	268.50	4	5,033	0.08%
2022/01/13	0	0.00	1	266.00	265.50	-1	5,660	-0.02%
2022/01/07	1	284.50	1	281.00	281.00	0	5,965	0.00%
2022/01/06	0.5	286.00	0	0.00	285.00	0.5	6,030	0.01%
2021/12/28	24	297.29	0	0.00	297.00	24	6,228	0.39%
2021/12/27	6	292.67	0	0.00	296.50	6	6,232	0.10%
2021/12/24	1	294.50	0	0.00	293.50	1	6,274	0.02%
2021/12/23	42	294.65	1	295.00	294.00	41	6,304	0.65%
2021/12/21	0	0.00	1	284.00	283.50	-1	6,374	-0.02%
2021/12/20	0	0.00	2	281.00	280.50	-2	6,413	-0.03%
2021/12/14	0	0.00	1	284.00	283.00	-1	6,594	-0.02%
2021/12/10	0	294.00	0	0.00	291.50	0	6,761	0.00%
2021/12/08	0	0.00	1	296.00	293.00	-1	6,919	-0.01%
2021/12/07	2	288.50	4	288.00	289.00	-2	7,081	-0.03%
2021/12/02	3	294.83	16	294.94	291.50	-13	7,848	-0.17%
2021/12/01	2	292.00	2	288.75	297.00	0	7,857	0.00%
2021/11/30	0	0.00	1	309.00	306.50	-1	7,757	-0.01%
2021/11/29	1	299.00	110	300.08	302.00	-109	7,854	-1.39%	大賣/鉅額交易
2021/11/26	1	308.00	2	307.25	306.50	-1	7,989	-0.01%
2021/11/23	0	0.00	1	313.00	313.50	-1	8,277	-0.01%
2021/11/22	1	320.00	40	313.49	323.00	-39	8,428	-0.46%
2021/11/19	0	0.00	1	306.50	306.50	-1	8,463	-0.01%
2021/11/18	1	298.00	1	299.50	298.50	0	8,604	0.00%
2021/11/16	7	297.36	0	0.00	300.50	7	8,996	0.08%
2021/11/15	7	295.64	9	295.67	302.50	-2	9,033	-0.02%
2021/11/12	9	285.06	2.4	277.25	275.00	6.6	8,926	0.07%
2021/11/11	10	295.20	2	289.75	286.00	8	8,873	0.09%
2021/11/10	1	284.00	0	0.00	288.00	1	8,889	0.01%
2021/11/09	0	0.00	1	278.00	277.00	-1	8,941	-0.01%
2021/11/05	1	272.00	0	0.00	270.00	1	9,152	0.01%
2021/11/04	63	277.96	4	276.75	271.50	59	9,275	0.64%
2021/11/03	1	266.50	1	266.50	267.00	0	9,174	0.00%
2021/11/02	2	271.50	1	277.00	270.00	1	9,145	0.01%
2021/11/01	0	0.00	1	272.50	276.00	-1	9,022	-0.01%
2021/10/29	1	262.50	0	0.00	264.00	1	8,938	0.01%
2021/10/28	0.4	252.50	0	0.00	252.50	0.4	8,909	0.00%
2021/10/26	3	261.83	10	261.40	259.00	-7	8,970	-0.08%
2021/10/22	1	245.21	1	244.00	249.00	0	8,995	0.00%
2021/10/21	2	246.25	66	246.78	246.00	-64	8,999	-0.71%
2021/10/20	9	249.17	8	249.06	251.50	1	9,041	0.01%
2021/10/19	2	245.00	3	248.83	247.50	-1	9,118	-0.01%
2021/10/14	5	227.20	3	224.00	226.50	2	9,546	0.02%
2021/10/12	2	222.25	0	0.00	220.00	2	9,590	0.02%
2021/10/05	1	217.50	2	217.75	225.00	-1	10,189	-0.01%
2021/10/01	1	219.00	1	216.00	216.00	0	10,334	0.00%
2021/09/30	1	225.50	1	226.50	226.00	0	10,537	0.00%
2021/09/24	2	239.25	2	241.25	241.50	0	10,641	0.00%
2021/09/23	2	239.50	1	242.00	237.00	1	10,615	0.01%
2021/09/17	0	0.00	1	236.00	237.00	-1	10,574	-0.01%
2021/09/16	5	237.00	2	234.50	233.50	3	10,590	0.03%
2021/09/15	1	226.00	3	229.83	234.50	-2	10,587	-0.02%
2021/09/14	0	0.00	2	226.75	227.50	-2	10,745	-0.02%
2021/09/13	2	227.25	2	231.00	223.50	0	10,911	0.00%
2021/09/10	7	225.79	6	227.67	230.50	1	10,903	0.01%
2021/09/09	62	219.18	9	222.44	228.00	53	10,983	0.48%
2021/09/08	11	218.14	2	228.00	215.50	9	10,680	0.08%
2021/09/07	1	238.00	1	241.00	239.00	0	10,331	0.00%
2021/09/06	2	253.75	1	258.00	253.00	1	10,184	0.01%
2021/09/03	4	258.38	3	259.17	261.00	1	10,110	0.01%
2021/09/02	5	257.50	4	252.00	254.50	1	9,979	0.01%
2021/09/01	6	249.83	9	253.22	248.00	-3	9,789	-0.03%
2021/08/31	1	261.50	0	256.50	262.00	1	9,579	0.01%
2021/08/30	0	0.00	1	263.00	267.50	-1	9,415	-0.01%
2021/08/27	1	264.50	3	263.67	264.50	-2	9,273	-0.02%
2021/08/26	4	274.25	2	277.25	274.00	2	9,120	0.02%
2021/08/24	8	278.44	11	273.86	278.50	-3	8,681	-0.03%
2021/08/23	10	268.40	10	266.30	279.50	0	8,439	0.00%
2021/08/20	1	256.00	3	249.17	259.50	-2	8,088	-0.02%
2021/08/19	3	245.33	11	253.68	239.00	-8	7,898	-0.10%
2021/08/18	10	252.45	4	248.75	253.50	6	7,730	0.08%
2021/08/17	1	244.00	0	0.00	238.00	1	7,538	0.01%
2021/08/16	6	241.00	4	242.13	239.00	2	7,366	0.03%
2021/08/13	1	256.50	1	262.00	253.00	0	7,175	0.00%
2021/08/12	3	251.17	4	250.50	257.00	-1	6,933	-0.01%
2021/08/11	3	239.67	2	241.25	237.00	1	6,664	0.02%
2021/08/10	4	241.50	6	243.92	242.00	-2	6,603	-0.03%
2021/08/06	2	239.50	1	242.50	243.50	1	6,396	0.02%
2021/08/05	1	242.03	2	241.50	240.50	-1	6,385	-0.02%
2021/08/04	2	237.75	0	0.00	238.50	2	6,402	0.03%
2021/08/03	0	0.00	1	246.00	242.50	-1	6,357	-0.02%
2021/08/02	1	238.00	1	241.50	239.50	0	6,277	0.00%
2021/07/29	4	247.38	1.3	247.48	252.00	2.7	6,118	0.04%
2021/07/28	1.8	228.21	13	244.04	240.50	-11.3	6,025	-0.19%
2021/07/27	0	0.00	1	261.50	250.50	-1	5,884	-0.02%
2021/07/23	2	262.25	1	258.00	262.50	1	5,686	0.02%
2021/07/22	16	264.79	10	256.50	269.50	6	5,490	0.11%
2021/07/21	6	252.42	4	245.50	246.00	2	5,113	0.04%
2021/07/20	0	0.00	1	237.00	237.00	-1	4,917	-0.02%
2021/07/19	2	245.25	0	0.00	243.50	2	4,819	0.04%
2021/07/16	10	255.50	10	253.30	252.00	0	4,748	0.00%
2021/07/15	1	248.50	1.5	254.34	256.00	-0.5	4,668	-0.01%
2021/07/14	2	246.00	4	243.26	246.00	-2	4,553	-0.04%
2021/07/12	0	0.00	6	240.00	245.00	-6	4,184	-0.14%
2021/07/09	1	223.00	1	226.00	223.00	0	3,883	0.00%
2021/07/08	1	224.50	1	230.00	229.50	0	3,876	0.00%
2021/07/07	3	226.00	4	230.13	225.50	-1	3,702	-0.03%
2021/07/06	0	0.00	1	225.00	220.00	-1	3,517	-0.03%
2021/07/05	1	221.00	4	221.25	222.00	-3	3,523	-0.09%
2021/07/02	19	207.74	0	0.00	215.00	19	3,535	0.54%
2021/07/01	1	205.16	0	0.00	204.00	1	3,473	0.03%
2021/06/30	2	209.50	0	0.00	212.50	2	3,416	0.06%
2021/06/29	0	0.00	2	213.00	213.50	-2	3,385	-0.06%
2021/06/28	2	218.50	0	0.00	215.50	2	3,357	0.06%
2021/06/25	0	0.00	3	221.00	219.50	-3	3,383	-0.09%
2021/06/24	3	217.67	4	220.63	220.00	-1	3,335	-0.03%
2021/06/23	37	220.08	17.5	218.71	220.00	19.5	3,262	0.60%
2021/06/22	1	212.00	6	212.33	210.50	-5	2,992	-0.17%
2021/06/21	1	206.00	0	0.00	203.00	1	2,768	0.04%
2021/06/18	2	202.50	9	204.83	207.00	-7	2,671	-0.26%
2021/06/17	1	183.50	0	0.00	196.50	1	2,443	0.04%
2021/06/15	0	0.00	2	182.00	184.00	-2	2,396	-0.08%
2021/06/07	0	0.00	9	177.00	181.00	-9	2,564	-0.35%
2021/05/31	0	0.00	2	186.00	183.00	-2	2,805	-0.07%
2021/05/28	1	184.00	1	181.50	183.00	0	2,856	0.00%
2021/05/27	1	171.00	0	0.00	173.50	1	2,850	0.04%
2021/05/25	9	173.50	0	0.00	172.50	9	2,906	0.31%
2021/05/21	1	165.50	0	0.00	167.50	1	3,066	0.03%
2021/05/20	0	0.00	1	163.00	161.00	-1	3,181	-0.03%
2021/05/17	1	151.00	0	0.00	151.00	1	3,518	0.03%
2021/05/11	200	170.50	1	175.00	167.50	199	3,532	5.63%	大買/鉅額交易
2021/05/10	1	181.00	0	0.00	177.00	1	3,576	0.03%
2021/05/06	2	175.00	0	0.00	175.00	2	3,700	0.05%
2021/05/05	0	0.00	1	180.00	176.00	-1	3,783	-0.03%
2021/05/03	2	186.50	0	0.00	186.00	2	4,011	0.05%
2021/04/26	1	196.00	1	196.50	195.50	0	4,768	0.00%
2021/04/22	1	195.50	0	0.00	193.00	1	5,407	0.02%
2021/04/14	2	195.00	0	0.00	196.00	2	6,278	0.03%
2021/04/12	1	209.50	0	0.00	205.00	1	6,384	0.02%
2021/04/09	0	0.00	3	213.83	214.50	-3	6,409	-0.05%
2021/04/01	0	0.00	17	203.53	202.50	-17	6,401	-0.27%
2021/03/31	0	0.00	1	205.00	204.50	-1	6,404	-0.02%
2021/03/30	0	0.00	1	205.00	205.00	-1	6,436	-0.02%
2021/03/29	6	198.83	4	198.88	198.00	2	6,391	0.03%
2021/03/26	1	200.00	1	199.50	200.00	0	6,417	0.00%
2021/03/25	1	196.50	0	0.00	195.00	1	6,445	0.02%
2021/03/24	1	198.00	0	0.00	198.00	1	6,484	0.02%
2021/03/18	1	204.50	0	0.00	205.00	1	6,476	0.02%
2021/03/16	3	204.50	0	0.00	203.00	3	6,628	0.05%
2021/03/15	3	206.50	0	0.00	206.50	3	6,673	0.04%
2021/03/12	2	207.50	2	207.25	208.00	0	6,731	0.00%
2021/03/11	0	0.00	1	202.00	202.00	-1	6,783	-0.01%
2021/03/10	1	194.50	0	0.00	195.00	1	6,958	0.01%
2021/03/09	0	0.00	1	193.00	194.00	-1	7,118	-0.01%
2021/03/05	0	0.00	0.1	203.00	201.00	-0.1	7,253	0.00%
2021/03/04	2	203.00	0	0.00	202.00	2	7,246	0.03%
2021/03/02	10	212.00	0	0.00	210.50	10	7,379	0.14%
2021/02/26	1	215.00	0	0.00	214.50	1	7,419	0.01%
2021/02/25	1	220.00	0	0.00	220.50	1	7,377	0.01%
2021/02/24	1	223.50	1	227.00	220.50	0	7,453	0.00%
2021/02/23	1	227.50	0	0.00	226.50	1	7,382	0.01%
2021/02/22	1	229.50	33	224.98	232.00	-32	7,325	-0.44%
2021/02/19	7	224.00	5	225.20	224.00	2	7,237	0.03%
2021/02/18	0	0.00	1.2	223.23	227.50	-1.2	7,186	-0.02%
2021/02/17	12.1	222.91	4	219.00	220.50	8.1	7,056	0.11%
2021/02/05	20.1	206.49	0	0.00	209.50	20.1	6,979	0.29%
2021/02/04	1	207.50	1	205.00	203.50	0	6,952	0.00%
2021/02/03	2.2	205.90	25	206.50	205.00	-22.8	6,915	-0.33%
2021/02/02	27.1	211.44	2	207.00	207.50	25.1	6,886	0.36%
2021/02/01	3	206.50	3	204.67	205.50	0	6,835	0.00%
2021/01/29	2	215.25	1	214.50	209.50	1	6,779	0.01%
2021/01/27	3	220.33	8.2	221.07	220.00	-5.2	6,622	-0.08%
2021/01/26	4	221.38	22	222.80	218.50	-18	6,523	-0.28%
2021/01/25	24	230.94	1	230.00	228.00	23	6,393	0.36%
2021/01/22	1	229.50	2	230.25	228.00	-1	6,256	-0.02%
2021/01/21	5	226.60	3	224.67	222.50	2	6,136	0.03%
2021/01/20	4.2	224.81	28	224.82	218.00	-23.8	5,959	-0.40%
2021/01/19	13.3	239.79	2	241.00	238.00	11.3	5,716	0.20%
2021/01/18	0	0.00	3.2	230.21	238.00	-3.2	5,489	-0.06%
2021/01/15	6.1	223.49	9	226.28	220.00	-3	5,175	-0.06%
2021/01/14	5	217.10	14.4	217.72	224.00	-9.4	4,864	-0.19%
2021/01/13	10.2	199.12	4	203.88	204.00	6.2	4,479	0.14%
2021/01/12	4	198.25	23	192.63	192.50	-19	4,302	-0.44%
2021/01/11	25	195.44	17	195.68	195.50	8	4,147	0.19%
2021/01/08	0.1	189.50	21	188.05	189.50	-21	4,065	-0.52%
2021/01/07	20.1	191.00	0	0.00	189.50	20.1	4,050	0.49%
2021/01/06	28.1	192.49	31	187.81	188.00	-3	4,039	-0.07%
2021/01/05	1	186.00	1	191.00	193.00	0	3,971	0.00%
2021/01/04	40	186.95	0	0.00	188.00	40	3,880	1.03%
2020/12/31	2	178.00	0	0.00	177.00	2	3,809	0.05%
2020/12/30	0	0.00	1	181.50	181.00	-1	3,762	-0.03%
2020/12/29	1	181.00	0	0.00	181.50	1	3,724	0.03%
2020/12/28	1	187.00	0	0.00	185.00	1	3,679	0.03%
2020/12/25	0	0.00	1	183.00	181.50	-1	3,634	-0.03%
2020/12/24	1	185.00	1	187.50	184.00	0	3,651	0.00%
2020/12/23	1	183.00	0	0.00	182.00	1	3,645	0.03%
2020/12/22	0	0.00	1	180.50	180.00	-1	3,646	-0.03%
2020/12/21	0.2	184.00	0	0.00	183.50	0.2	3,613	0.01%
2020/12/18	0	0.00	0.1	187.00	186.00	-0.1	3,581	0.00%
2020/12/16	0.1	191.50	100	191.79	191.00	-99.9	3,555	-2.81%
2020/12/15	0	0.00	0.1	190.50	191.00	-0.1	3,546	0.00%
2020/12/14	0	0.00	1	196.00	194.00	-1	3,528	-0.03%
2020/12/11	1	195.50	0	0.00	195.50	1	3,518	0.03%
2020/12/10	1	202.00	1.1	205.91	202.00	-0.1	3,456	0.00%
2020/12/09	1.5	203.32	0.1	202.00	205.50	1.4	3,385	0.04%
2020/12/08	0	0.00	5.1	204.47	201.50	-5.1	3,321	-0.15%
2020/12/07	0	0.00	2.1	204.12	198.50	-2.1	3,279	-0.06%
2020/12/04	2	211.00	3.3	209.78	207.50	-1.3	3,214	-0.04%
2020/12/03	3	206.17	89.8	203.95	205.00	-86.8	3,026	-2.87%
2020/12/02	1	190.50	0	0.00	190.50	1	2,897	0.04%
2020/12/01	6.3	197.84	1.9	196.36	196.50	4.4	2,833	0.15%
2020/11/30	5	198.50	5	198.50	198.50	0	2,714	0.00%
2020/11/18	3	138.83	20	139.50	139.00	-17	2,712	-0.63%
2020/11/17	1	141.50	11	142.00	141.00	-10	2,638	-0.38%
2020/11/16	1	140.00	1	139.50	139.50	0	2,666	0.00%
2020/11/13	0	0.00	1	135.00	135.50	-1	2,705	-0.04%
2020/11/12	0	0.00	10	140.00	137.00	-10	2,719	-0.37%
2020/11/09	0	0.00	3	135.33	135.50	-3	2,663	-0.11%
2020/11/06	1	133.50	15	133.00	133.00	-14	2,687	-0.52%
2020/11/05	0	0.00	1	132.50	132.00	-1	2,681	-0.04%
2020/11/04	0	0.00	3	135.00	134.00	-3	2,716	-0.11%
2020/11/03	1	129.00	1	129.00	129.50	0	2,724	0.00%
2020/11/02	0	0.00	1	127.00	126.00	-1	2,788	-0.04%
2020/10/30	4	126.13	0	0.00	126.00	4	2,809	0.14%
2020/10/29	2	127.75	0	0.00	129.00	2	2,817	0.07%
2020/10/28	1	133.00	0	0.00	131.00	1	2,813	0.04%
2020/10/23	2	133.50	0	0.00	133.00	2	2,869	0.07%
2020/10/19	0	0.00	1	136.50	136.00	-1	3,234	-0.03%
2020/10/13	0	138.00	1	140.00	138.50	-1	3,596	-0.03%
2020/10/12	1	139.00	0	0.00	136.50	1	3,832	0.03%
2020/10/07	1	136.00	6	136.17	136.50	-5	3,991	-0.13%
2020/10/05	0	0.00	1	134.00	134.50	-1	4,114	-0.02%
2020/09/30	0	0.00	1	131.00	133.00	-1	4,230	-0.02%
2020/09/29	26	128.83	25	129.58	129.00	1	4,286	0.02%
2020/09/25	1	125.00	2	127.00	124.00	-1	4,584	-0.02%
2020/09/24	1	127.50	1	127.00	127.50	0	4,650	0.00%
2020/09/17	3	134.00	2	134.50	134.50	1	4,988	0.02%
2020/09/16	1	132.00	1	133.00	132.00	0	5,056	0.00%
2020/09/15	1	131.00	0	0.00	131.00	1	5,111	0.02%
2020/09/14	32	130.55	32	131.66	132.50	0	5,169	0.00%
2020/09/04	0	0.00	1	128.00	131.00	-1	5,799	-0.02%
2020/08/28	0	0.00	2	130.00	129.00	-2	6,352	-0.03%
2020/08/27	3	133.50	1	132.50	132.50	2	6,421	0.03%
2020/08/26	0	136.00	1	133.50	135.00	-1	6,387	-0.02%
2020/08/25	2	131.00	1	132.00	130.50	1	6,401	0.02%
2020/08/24	1	129.50	1	132.00	129.50	0	6,423	0.00%
2020/08/21	7	129.00	1	130.00	129.00	6	6,426	0.09%
2020/08/20	6	126.58	0	0.00	126.00	6	6,470	0.09%
2020/08/19	1	138.00	0	0.00	137.00	1	6,385	0.02%
2020/08/17	0	0.00	4	141.63	142.50	-4	6,470	-0.06%
2020/08/14	3	137.00	1	141.00	140.50	2	6,688	0.03%
2020/08/13	7	138.29	0	0.00	137.50	7	6,751	0.10%
2020/08/12	2	139.50	0	0.00	139.00	2	6,780	0.03%
2020/08/11	1	141.50	1	143.00	142.00	0	6,857	0.00%
2020/08/10	13	142.88	1	144.50	142.00	12	7,018	0.17%
2020/08/07	2	142.00	1	143.50	144.00	1	7,056	0.01%
2020/08/05	9	142.00	1	143.50	142.00	8	7,154	0.11%
2020/08/04	3	142.50	0	0.00	142.00	3	7,253	0.04%
2020/08/03	2	141.50	0	0.00	142.50	2	7,519	0.03%
2020/07/29	12	139.67	0	0.00	140.00	12	7,670	0.16%
2020/07/28	3	142.00	6	142.58	139.00	-3	7,671	-0.04%
2020/07/27	1	148.00	3	145.00	145.50	-2	7,674	-0.03%
2020/07/24	5	147.30	4	150.50	146.00	1	7,644	0.01%
2020/07/23	3	152.17	2	151.25	154.50	1	7,557	0.01%
2020/07/22	2	147.75	98	152.41	152.50	-96	7,512	-1.28%
2020/07/21	4	148.25	2	149.00	147.50	2	7,416	0.03%
2020/07/20	3	143.83	0	0.00	144.50	3	7,405	0.04%
2020/07/17	6	147.92	1	145.50	146.00	5	7,463	0.07%
2020/07/16	0	0.00	28	150.29	149.00	-28	7,417	-0.38%
2020/07/15	2	146.75	6	148.00	144.50	-4	7,196	-0.06%
2020/07/14	11	144.68	1	148.50	144.00	10	7,200	0.14%
2020/07/10	9	142.61	0	0.00	142.50	9	7,193	0.13%
2020/07/09	26	146.27	15	146.00	147.50	11	7,151	0.15%
2020/07/08	0	0.00	21	146.45	146.50	-21	7,032	-0.30%
2020/07/07	2	145.25	59	148.65	144.00	-57	6,977	-0.82%
2020/07/06	131	149.74	7	149.43	150.50	124	6,886	1.80%	大買/鉅額交易
2020/07/03	65	141.96	5	144.00	144.00	60	6,708	0.89%
2020/07/02	0	0.00	1	140.00	140.00	-1	6,690	-0.01%
2020/07/01	1	137.00	0	0.00	137.00	1	6,676	0.01%
2020/06/30	0	0.00	30	140.47	140.00	-30	6,685	-0.45%
2020/06/29	1	137.50	59	139.01	140.50	-58	6,669	-0.87%
2020/06/24	3	139.00	0	0.00	138.50	3	6,617	0.05%
2020/06/23	6	144.58	0	0.00	142.00	6	6,567	0.09%
2020/06/22	1	148.00	0	0.00	147.00	1	6,503	0.02%
2020/06/18	0	0.00	39	154.88	153.50	-39	6,453	-0.60%
2020/06/17	0	0.00	47	149.60	151.50	-47	6,288	-0.75%
2020/06/16	15	145.50	2	146.00	147.50	13	6,253	0.21%
2020/06/15	2	143.50	2	141.50	141.50	0	6,256	0.00%
2020/06/12	12	143.92	5	145.00	145.00	7	6,235	0.11%
2020/06/11	6	150.75	4	147.38	144.00	2	6,147	0.03%
2020/06/10	16	146.84	27	148.74	150.00	-11	6,046	-0.18%
2020/06/09	51	150.30	1	145.50	145.00	50	5,965	0.84%
2020/06/08	0	0.00	9	143.44	144.00	-9	5,785	-0.16%
2020/06/05	1	141.00	2	140.50	140.50	-1	5,718	-0.02%
2020/06/04	1	140.50	0	0.00	139.00	1	5,730	0.02%
2020/06/03	1	140.00	4	139.50	140.50	-3	5,767	-0.05%
2020/06/01	6	136.00	0	0.00	135.50	6	5,713	0.11%
2020/05/29	0	0.00	2	134.00	132.50	-2	5,755	-0.03%
2020/05/28	2	139.00	0	0.00	136.50	2	5,786	0.03%
2020/05/27	10	141.15	8	139.06	137.00	2	5,782	0.03%
2020/05/26	15	141.50	17	138.15	138.00	-2	5,802	-0.03%
2020/05/25	3	142.50	6	141.75	141.50	-3	5,776	-0.05%
2020/05/22	0	0.00	2	143.50	143.00	-2	5,698	-0.04%
2020/05/21	11	141.05	8	140.44	142.50	3	5,604	0.05%
2020/05/20	1	136.50	1	133.50	134.00	0	5,377	0.00%
2020/05/19	1	133.50	1	134.00	132.00	0	5,343	0.00%
2020/05/18	7	133.43	0	0.00	130.50	7	5,306	0.13%
2020/05/15	2	134.00	5	137.20	136.00	-3	5,242	-0.06%
2020/05/14	1	133.50	0	0.00	131.00	1	5,277	0.02%
2020/05/13	1	132.50	3	132.33	136.50	-2	5,210	-0.04%
2020/05/12	4	131.63	9	131.11	129.00	-5	5,131	-0.10%
2020/05/11	12	134.33	0	0.00	134.50	12	5,065	0.24%
2020/05/08	0	0.00	1	135.00	135.00	-1	4,977	-0.02%
2020/05/07	1	124.00	5	124.10	124.00	-4	4,688	-0.09%
2020/05/06	3	118.67	0	0.00	119.00	3	4,626	0.06%
2020/05/05	20	121.73	7	122.50	121.00	13	4,591	0.28%
2020/05/04	0	0.00	8	119.19	119.50	-8	4,530	-0.18%
2020/04/30	19	120.74	5	120.80	122.50	14	4,515	0.31%
2020/04/29	21	116.29	0	0.00	116.00	21	4,438	0.47%
2020/04/27	1	115.00	1	115.50	115.50	0	4,441	0.00%
2020/04/23	3	110.00	0	0.00	107.50	3	4,371	0.07%
2020/04/17	1	117.00	1	117.50	117.50	0	4,323	0.00%
2020/04/16	1	113.50	0	0.00	113.50	1	4,223	0.02%
2020/04/15	2	117.50	0	0.00	117.50	2	4,215	0.05%
2020/04/13	1	119.50	0	0.00	118.50	1	4,251	0.02%
2020/04/08	2	122.50	2	121.00	122.00	0	4,421	0.00%
2020/04/07	2	119.25	2	118.00	119.50	0	4,496	0.00%
2020/04/06	0	0.00	2	115.00	116.50	-2	4,604	-0.04%
2020/04/01	0	0.00	2	106.50	113.00	-2	4,628	-0.04%
2020/03/27	21	113.90	0	0.00	111.00	21	4,607	0.46%
2020/03/26	19	105.18	0	0.00	108.50	19	4,526	0.42%
2020/03/25	0	0.00	1.1	105.12	105.50	-1.1	4,501	-0.02%
2020/03/24	1.1	100.48	0	0.00	99.80	1.1	4,467	0.02%
2020/03/23	0	0.00	1	92.30	91.50	-1	4,474	-0.02%
2020/03/20	1	91.20	1	92.00	96.20	0	4,487	0.00%
2020/03/19	1	93.90	1	94.40	89.10	0	4,494	0.00%
2020/03/17	1	102.00	1	104.50	101.00	0	4,614	0.00%
2020/03/16	1	112.00	1	112.50	107.50	0	4,573	0.00%
2020/03/12	6	125.17	23	126.50	121.00	-17	4,627	-0.37%
2020/03/11	3	134.50	3	136.50	131.00	0	4,587	0.00%
2020/03/10	0	0.00	22	133.00	134.00	-22	4,539	-0.48%
2020/03/06	1	149.00	0	0.00	147.00	1	4,389	0.02%
2020/03/05	1	151.00	0	0.00	152.00	1	4,342	0.02%
2020/03/04	3	150.67	1	150.50	150.50	2	4,310	0.05%
2020/03/03	1	156.00	1	160.50	155.50	0	4,222	0.00%
2020/03/02	2	151.00	2	154.00	154.00	0	4,145	0.00%
2020/02/27	2	152.75	2	151.50	151.50	0	4,142	0.00%
2020/02/25	3	151.83	0	0.00	154.50	3	3,976	0.08%
2020/02/21	2	159.00	2	159.50	158.50	0	3,936	0.00%
2020/02/20	2	158.50	51	159.00	157.00	-49	3,935	-1.25%
2020/02/19	2	156.50	0	0.00	157.50	2	3,931	0.05%
2020/02/18	3	157.50	0	0.00	157.00	3	3,921	0.08%
2020/02/17	50	156.33	4	161.00	163.00	46	3,885	1.18%
2020/02/14	0	0.00	1	152.00	153.00	-1	3,708	-0.03%
2020/02/13	2	149.00	4	149.75	147.50	-2	3,669	-0.05%
2020/02/12	16	152.28	1	154.00	150.50	15	3,646	0.41%
2020/02/06	3	152.50	0	0.00	153.00	3	3,563	0.08%
2020/02/05	7	150.64	0	0.00	149.50	7	3,572	0.20%
2020/02/04	1	150.00	0	0.00	152.00	1	3,574	0.03%
2020/01/16	0	0.00	1	165.00	165.00	-1	3,493	-0.03%
2020/01/15	27	159.61	0	0.00	160.00	27	3,446	0.78%
2020/01/07	2	145.50	0	0.00	144.50	2	3,186	0.06%
2020/01/02	27	155.56	0	0.00	155.00	27	3,263	0.83%
2019/12/31	1	154.50	0	0.00	156.50	1	3,192	0.03%
2019/12/30	0	0.00	4	163.50	163.50	-4	3,180	-0.13%
2019/12/26	1	152.50	5	151.60	151.00	-4	3,058	-0.13%
2019/12/25	0	0.00	5	147.80	149.50	-5	3,051	-0.16%
2019/12/24	0	0.00	11	145.00	146.00	-11	3,043	-0.36%
2019/12/23	0	0.00	5	145.00	143.00	-5	3,084	-0.16%
2019/12/20	0	0.00	1	142.50	141.50	-1	3,047	-0.03%
2019/12/19	0	0.00	1	142.00	140.50	-1	3,042	-0.03%
2019/12/17	3	143.83	0	0.00	140.00	3	2,982	0.10%
2019/12/16	5	142.00	0	0.00	142.00	5	2,960	0.17%
2019/12/12	5	143.00	7	144.71	142.00	-2	2,882	-0.07%
2019/12/11	7	141.21	2	141.00	141.00	5	2,689	0.19%
2019/12/10	3	138.33	0	0.00	137.50	3	2,656	0.11%
2019/12/09	8	141.06	18	140.92	140.50	-10	2,632	-0.38%
2019/12/05	4	133.50	5	134.90	137.00	-1	2,466	-0.04%
2019/12/03	2	130.50	2	131.50	132.00	0	2,392	0.00%
2019/12/02	3	130.00	0	0.00	130.00	3	2,376	0.13%
2019/11/29	17	128.44	10	127.50	127.00	7	2,376	0.29%
2019/11/27	6	131.75	0	0.00	132.00	6	2,475	0.24%
2019/11/25	4	130.50	0	0.00	131.00	4	2,493	0.16%
2019/11/13	4	129.75	4	131.25	131.00	0	2,866	0.00%
2019/10/30	0	0.00	3	135.50	137.00	-3	2,847	-0.11%
2019/10/29	3	135.50	0	0.00	134.50	3	2,860	0.10%
2019/10/24	3	133.00	3	134.00	137.50	0	2,867	0.00%
2019/10/18	0	0.00	1	136.00	134.50	-1	2,946	-0.03%
2019/10/14	3	137.17	1	138.50	137.00	2	2,975	0.07%
2019/10/09	0	0.00	2	135.25	134.00	-2	2,953	-0.07%
2019/10/08	1	140.50	0	0.00	137.50	1	2,900	0.03%
2019/10/04	1	133.00	18	133.42	133.00	-17	2,692	-0.63%
2019/10/03	4	131.75	5	133.20	133.00	-1	2,649	-0.04%
2019/10/02	0	0.00	2	131.00	130.00	-2	2,558	-0.08%
2019/10/01	0	0.00	350	127.35	129.00	-350	2,498	-14.01%	大賣/鉅額交易
2019/09/26	2	122.50	0	0.00	125.50	2	2,393	0.08%
2019/09/23	5	116.00	0	0.00	116.00	5	2,280	0.22%
2019/09/12	2	119.50	0	0.00	119.50	2	2,221	0.09%
2019/09/06	3	122.00	0	0.00	123.50	3	2,157	0.14%
2019/09/03	3	122.00	0	0.00	121.00	3	2,143	0.14%
2019/09/02	1	120.00	1	121.00	120.00	0	2,117	0.00%
2019/08/27	17	118.00	0	0.00	115.00	17	1,958	0.87%
2019/08/26	3	117.33	1	120.00	116.00	2	1,930	0.10%
2019/08/23	1	124.00	0	0.00	124.00	1	1,833	0.05%
2019/08/22	0	0.00	1	132.00	132.00	-1	1,700	-0.06%
2019/08/21	1	132.50	3	131.50	132.00	-2	1,672	-0.12%
2019/08/20	0	0.00	2	128.00	131.50	-2	1,625	-0.12%
2019/08/19	3	127.50	0	0.00	127.50	3	1,543	0.19%
2019/08/16	1	126.50	7	125.00	127.50	-6	1,546	-0.39%
2019/08/14	6	120.42	0	0.00	119.50	6	1,439	0.42%
2019/08/13	1	117.50	2	122.00	121.00	-1	1,395	-0.07%
2019/08/12	2	123.00	0	0.00	118.50	2	1,399	0.14%
2019/08/01	0	0.00	5	131.20	130.00	-5	1,436	-0.35%
2019/07/24	2	132.50	0	134.50	134.00	2	1,415	0.14%
2019/07/18	0	0.00	1	129.00	125.00	-1	1,521	-0.07%
2019/07/03	4	112.50	4	111.00	111.00	0	1,328	0.00%
2019/06/25	0	0.00	0	110.00	107.50	0	1,322	0.00%
2019/06/19	0	0.00	1	104.50	104.50	-1	1,337	-0.07%
2019/06/18	2	102.50	0	0.00	102.00	2	1,338	0.15%
2019/06/14	0	0.00	2	103.75	104.00	-2	1,382	-0.14%
2019/05/31	0	103.00	0	0.00	101.50	0	1,598	0.00%
2019/05/30	2	100.50	0	0.00	100.50	2	1,596	0.13%
2019/05/16	1	112.00	0	0.00	105.50	1	1,588	0.06%
2019/05/14	3	104.50	1	106.00	107.00	2	1,519	0.13%
2019/05/13	1	103.50	2	103.25	103.50	-1	1,512	-0.07%
2019/05/09	2	108.00	2	106.50	106.00	0	1,527	0.00%
2019/05/08	0	0.00	1	110.00	110.00	-1	1,507	-0.07%
2019/05/06	2	108.50	0	0.00	109.50	2	1,565	0.13%
2019/05/02	0	0.00	1	113.50	113.50	-1	1,543	-0.06%
2019/04/25	3	112.83	2	111.75	113.50	1	1,392	0.07%
2019/04/24	1	110.50	0	0.00	109.50	1	1,334	0.07%
2019/04/16	4	105.50	4	106.00	105.00	0	1,214	0.00%
2019/04/03	0	0.00	1	102.00	102.00	-1	1,270	-0.08%
2019/04/01	1	103.50	0	0.00	102.00	1	1,273	0.08%
2019/03/13	0	0.00	1	109.50	109.50	-1	1,483	-0.07%
2019/03/12	3	109.50	3	110.50	108.00	0	1,473	0.00%
2019/03/07	0	0.00	1	106.50	105.50	-1	1,523	-0.07%
2019/03/06	1	107.50	0	0.00	106.50	1	1,547	0.06%
2019/03/05	3	107.00	3	106.00	106.00	0	1,589	0.00%
2019/02/25	0	0.00	4	106.25	105.00	-4	1,637	-0.24%
2019/02/22	4	107.88	3.1	108.04	109.00	1	1,647	0.06%
2019/02/19	1	105.50	0	0.00	105.50	1	1,702	0.06%
2019/02/18	2	105.00	0	0.00	104.50	2	1,751	0.11%
2019/02/14	0.1	107.00	0	0.00	105.00	0.1	1,860	0.00%
2019/02/13	1	107.50	1	109.00	107.50	0	1,912	0.00%
2019/02/12	3	108.00	0	0.00	108.00	3	1,934	0.16%
2019/01/28	5	113.10	5	114.10	112.50	0	1,990	0.00%
2019/01/25	4	111.50	5	110.70	109.00	-1	1,977	-0.05%
2019/01/24	7	105.21	7	106.79	108.00	0	1,963	0.00%
2019/01/16	6	106.50	7	106.50	108.00	-1	2,038	-0.05%
2019/01/02	1	107.50	0	0.00	107.50	1	2,169	0.05%
2018/12/26	4	108.00	4	108.25	107.00	0	2,183	0.00%
2018/12/21	1	105.50	0	0.00	105.00	1	2,302	0.04%
2018/12/19	0	0.00	20	108.00	107.50	-20	2,314	-0.86%
2018/12/18	21	107.93	12	106.42	105.50	9	2,262	0.40%
2018/12/17	21	101.05	15	103.17	101.50	6	2,156	0.28%
2018/12/14	0	0.00	6	108.83	108.00	-6	2,056	-0.29%
2018/12/12	10	107.50	5	111.50	110.00	5	2,037	0.25%
2018/12/11	5	106.10	0	0.00	106.00	5	2,018	0.25%
2018/12/03	2	120.00	2	119.00	116.00	0	1,967	0.00%
2018/11/14	0	0.00	5	104.00	105.00	-5	1,576	-0.32%
2018/11/13	5	95.52	6	102.25	103.00	-1	1,515	-0.07%
2018/11/09	0	0.00	6	101.67	102.50	-6	1,410	-0.43%
2018/11/08	9	101.73	0	0.00	98.10	9	1,421	0.63%
2018/11/07	10	98.02	15	98.67	99.60	-5	1,451	-0.34%
2018/11/06	9	95.60	5	95.00	94.10	4	1,462	0.27%
2018/11/05	5	94.70	7	95.20	95.50	-2	1,446	-0.14%
2018/11/02	6	95.07	5	94.92	94.00	1	1,434	0.07%
2018/11/01	4	94.35	2	94.10	93.20	2	1,410	0.14%
2018/10/31	5	89.26	6	90.48	92.00	-1	1,380	-0.07%
2018/10/30	1	85.40	1	86.10	85.70	0	1,349	0.00%
2018/10/26	1	88.40	2	86.00	86.30	-1	1,334	-0.07%
2018/10/24	5	89.70	5	91.30	92.10	0	1,292	0.00%
2018/10/19	0	0.00	2	95.20	94.30	-2	1,246	-0.16%
2018/10/18	0	0.00	1	94.00	95.00	-1	1,218	-0.08%
2018/10/16	1	84.20	0	0.00	81.90	1	1,109	0.09%
2018/10/15	1	84.30	0	0.00	83.30	1	1,089	0.09%
2018/10/05	0	0.00	12	90.30	91.00	-12	1,041	-1.15%
2018/10/01	1	96.20	0	0.00	96.90	1	979	0.10%
2018/09/21	2	83.60	2	84.20	83.30	0	788	0.00%
2018/09/18	0	0.00	5	85.30	84.90	-5	796	-0.63%
2018/09/17	5	85.28	0	0.00	84.20	5	795	0.63%
2018/09/14	5	83.64	5	84.46	83.90	0	806	0.00%
2018/09/10	1	78.60	1	78.60	78.00	0	789	0.00%
2018/08/27	1	83.10	0	0.00	82.80	1	754	0.13%
2018/08/21	1	82.80	0	0.00	82.70	1	773	0.13%
2018/08/15	14	80.86	1	80.80	80.50	13	746	1.74%
2018/08/03	1	100.50	2	101.25	102.50	-1	663	-0.15%
2018/08/02	1	100.00	0	0.00	100.00	1	659	0.15%
2018/07/31	2	100.25	1	99.90	101.50	1	658	0.15%
2018/07/19	0	106.50	0	0.00	106.50	0	684	0.00%
2018/07/02	30	106.02	0	0.00	106.00	30	929	3.23%
2018/06/28	50	105.61	0	0.00	107.00	50	947	5.28%
2018/06/27	1	107.00	0	0.00	105.50	1	940	0.11%
2018/06/26	0	0.00	3	107.17	107.50	-3	969	-0.31%
2018/06/25	4	111.00	3	110.33	110.00	1	1,002	0.10%
2018/06/21	32	106.86	0	0.00	107.50	32	1,005	3.18%
2018/06/20	0	0.00	4	104.50	105.50	-4	1,018	-0.39%
2018/06/19	30	107.25	0	0.00	106.50	30	1,037	2.89%
2018/06/12	0	0.00	1	112.00	112.00	-1	1,116	-0.09%
2018/06/11	1	110.00	0	0.00	110.00	1	1,123	0.09%
2018/06/01	1	119.00	0	0.00	117.00	1	1,192	0.08%
2018/05/21	0	0.00	2	110.50	110.00	-2	1,208	-0.17%
2018/05/18	0	0.00	2	109.50	108.00	-2	1,216	-0.16%
2018/05/16	2	111.50	0	0.00	110.50	2	1,234	0.16%
2018/05/14	3	109.00	3	111.00	112.50	0	1,301	0.00%
2018/05/11	0	0.00	1	111.50	111.00	-1	1,305	-0.08%
2018/05/09	0	0.00	10	107.20	106.50	-10	1,330	-0.75%
2018/05/07	0	0.00	10	106.55	105.00	-10	1,387	-0.72%
2018/05/04	0	0.00	10	105.25	105.50	-10	1,397	-0.72%
2018/05/03	0	0.00	10	105.00	104.00	-10	1,424	-0.70%
2018/04/26	0	0.00	35	104.07	100.50	-35	1,470	-2.38%
2018/04/20	3	118.33	0	0.00	118.00	3	1,434	0.21%
2018/04/19	0	0.00	1	124.50	124.00	-1	1,387	-0.07%
2018/04/13	1	119.50	0	0.00	120.50	1	1,499	0.07%
2018/03/31	1	122.00	0	0.00	123.50	1	1,533	0.07%
2018/03/29	1	127.00	0	0.00	124.00	1	1,552	0.06%
2018/03/28	0	0.00	2	126.00	125.50	-2	1,530	-0.13%
2018/03/26	1	121.50	1	122.00	121.00	0	1,524	0.00%
2018/03/22	1	121.00	3	121.00	120.50	-2	1,532	-0.13%
2018/03/21	1	123.00	0	0.00	123.00	1	1,521	0.07%
2018/03/19	0	0.00	2	124.00	122.50	-2	1,551	-0.13%
2018/03/15	0	0.00	1	120.00	120.50	-1	1,534	-0.07%
2018/03/14	1	121.50	0	0.00	118.50	1	1,562	0.06%
2018/03/13	0	0.00	1	121.00	120.00	-1	1,564	-0.06%
2018/03/12	2	114.50	2	115.50	115.00	0	1,573	0.00%
2018/03/02	0	0.00	1	114.00	114.00	-1	1,989	-0.05%
2018/02/23	0	0.00	1	113.00	113.00	-1	2,266	-0.04%
2018/02/22	3	111.00	0	0.00	111.50	3	2,318	0.13%
2018/02/12	2	109.00	0	0.00	107.00	2	2,404	0.08%
2018/02/07	1	111.50	0	0.00	110.50	1	2,617	0.04%
2018/02/06	3	106.33	0	0.00	104.50	3	2,686	0.11%
2018/02/02	2	117.50	2	119.00	117.00	0	2,860	0.00%
2018/02/01	1	119.50	0	0.00	120.00	1	2,890	0.03%
2018/01/31	1	119.50	0	0.00	119.00	1	2,886	0.03%
2018/01/30	4	124.75	0	0.00	122.00	4	2,858	0.14%
2018/01/29	1	124.00	0	0.00	123.50	1	2,901	0.03%
2018/01/25	2	125.00	2	124.50	124.50	0	2,922	0.00%
2018/01/24	1	127.00	0	0.00	127.00	1	2,906	0.03%
2018/01/16	2	125.00	2	125.50	125.00	0	2,853	0.00%
2018/01/12	1	124.00	0	0.00	125.00	1	2,831	0.04%
2018/01/11	1	120.00	0	0.00	123.00	1	2,815	0.04%
2018/01/10	70	123.76	75	120.22	125.50	-5	2,786	-0.18%
2018/01/09	2	135.00	2	133.00	131.50	0	2,706	0.00%
2018/01/08	2	133.00	2	134.00	134.50	0	2,681	0.00%
2018/01/05	3	135.50	3	132.00	133.00	0	2,678	0.00%