同欣電 (6271)-日盛-信義券商分點個股進出

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
142.0
漲跌
▼6.5
漲幅
-4.38%
成交量
4,261張
產業
上市半導體類股
935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

同欣電 (6271)籌碼相關－日盛-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

日盛-信義券商分點個股進出
日盛-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
2023/04/07	0.1	197.50	0	0.00	197.00	0.1	1,853	0.00%
2023/03/31	2	199.50	0	0.00	198.50	2	1,861	0.11%
2023/03/30	1	198.50	1	200.50	198.50	0	1,933	0.00%
2023/03/29	11.3	196.04	1	197.00	197.00	10.3	2,014	0.51%
2023/03/28	2	202.75	1	202.00	202.00	1	2,049	0.05%
2023/03/23	1	202.00	2	198.50	202.00	-1	2,138	-0.05%
2023/03/20	1	195.50	5	194.50	196.50	-4	2,096	-0.19%
2023/03/16	21	203.43	10	202.50	195.50	11	2,003	0.55%
2023/03/15	8.1	221.54	2	216.00	215.50	6.1	1,888	0.32%
2023/03/14	2	211.25	0	0.00	209.00	2	1,843	0.11%
2023/03/02	20	222.93	9	223.94	224.50	11	1,870	0.59%
2023/02/23	2	219.50	0	0.00	223.00	2	1,990	0.10%
2023/02/22	2.2	219.05	0	0.00	219.00	2.2	1,986	0.11%
2023/02/21	0	0.00	3	226.33	226.00	-3	1,996	-0.15%
2023/02/20	3	224.50	0	0.00	225.00	3	1,997	0.15%
2023/02/17	3	226.33	1	226.50	226.50	2	1,991	0.10%
2023/02/16	0	0.00	0.9	236.00	236.00	-0.9	1,966	-0.05%
2023/02/15	0.1	236.45	1	237.50	234.00	-0.9	1,978	-0.05%
2023/02/14	1	230.50	0	0.00	232.00	1	1,952	0.05%
2023/02/13	0	0.00	1	237.00	236.00	-1	1,927	-0.05%
2023/02/09	1	231.00	0	0.00	232.00	1	1,964	0.05%
2023/02/07	0.1	230.50	0	0.00	233.50	0.1	1,962	0.00%
2023/02/06	1.1	230.60	2	232.50	233.50	-1	1,962	-0.05%
2023/02/03	0.1	236.75	1	237.00	237.50	-0.9	1,957	-0.05%
2023/02/02	1	240.50	0	0.00	242.50	1	1,967	0.05%
2023/02/01	0	0.00	2	237.00	236.00	-2	1,953	-0.10%
2023/01/30	1	215.00	0.1	214.50	214.50	0.9	1,884	0.05%
2023/01/17	0	0.00	0.8	209.33	209.50	-0.8	1,894	-0.04%
2023/01/13	0	0.00	0	209.00	208.50	0	1,955	0.00%
2023/01/10	1	205.50	1	208.00	209.00	0	1,987	0.00%
2023/01/04	0	0.00	2	198.50	197.50	-2	2,018	-0.10%
2023/01/03	1	197.50	1	198.50	198.50	0	2,060	0.00%
2022/12/30	2.1	191.52	0	0.00	191.00	2.1	2,092	0.10%
2022/12/29	0.3	193.00	0	0.00	192.00	0.3	2,227	0.01%
2022/12/28	1	193.50	1	193.00	193.00	0	2,285	0.00%
2022/12/21	1	192.50	2	196.00	195.00	-1	2,332	-0.04%
2022/12/20	1	214.00	0	0.00	201.00	1	2,252	0.04%
2022/12/15	0	0.00	1.9	225.32	226.50	-1.9	2,149	-0.09%
2022/12/12	2	223.75	1	220.00	220.00	1	2,144	0.05%
2022/11/25	0	0.00	3	196.50	196.50	-3	2,179	-0.14%
2022/11/23	0	0.00	5	198.00	195.50	-5	2,231	-0.22%
2022/11/18	1	194.00	0	0.00	194.00	1	2,291	0.04%
2022/11/16	2	190.75	1	191.00	191.00	1	2,308	0.04%
2022/11/15	0	0.00	0.1	190.50	191.00	-0.1	2,333	0.00%
2022/11/14	0	0.00	1	190.50	190.50	-1	2,405	-0.04%
2022/11/11	5.1	191.80	0	0.00	182.00	5.1	2,361	0.22%
2022/11/09	0	0.00	1	187.00	186.50	-1	2,298	-0.04%
2022/11/08	0	0.00	0	188.00	181.50	0	2,327	0.00%
2022/11/07	0	0.00	0.1	184.50	183.00	-0.1	2,386	0.00%
2022/11/04	0	0.00	2.1	182.74	182.50	-2.1	2,396	-0.09%
2022/11/02	0	0.00	1	177.50	179.00	-1	2,396	-0.04%
2022/10/28	0	0.00	2	170.50	170.00	-2	2,369	-0.08%
2022/10/27	0	0.00	1.1	169.10	169.00	-1.1	2,348	-0.04%
2022/10/25	0.1	159.50	2	160.50	158.00	-2	2,322	-0.08%
2022/10/24	0	0.00	2.3	161.35	159.50	-2.3	2,329	-0.10%
2022/10/20	5.1	154.42	0	0.00	158.00	5.1	2,421	0.21%
2022/10/19	0	0.00	2	163.50	160.50	-2	2,407	-0.08%
2022/10/17	2	157.00	0	0.00	158.50	2	2,391	0.08%
2022/10/13	0.2	158.25	1	157.50	157.50	-0.8	2,389	-0.03%
2022/10/12	0.1	164.50	0	0.00	164.50	0.1	2,367	0.00%
2022/10/11	0.1	162.50	3	162.00	162.00	-2.9	2,346	-0.12%
2022/10/05	0	0.00	1	171.50	171.50	-1	2,320	-0.04%
2022/10/04	1	174.50	0	0.00	174.00	1	2,296	0.04%
2022/10/03	1	161.00	1	165.50	167.50	0	2,285	0.00%
2022/09/30	0	0.00	5	160.90	166.00	-5	2,288	-0.22%
2022/09/28	2	159.75	0	0.00	158.50	2	2,245	0.09%
2022/09/27	7	165.57	0	0.00	167.00	7	2,231	0.31%
2022/09/26	2	175.25	1	181.00	171.50	1	2,122	0.05%
2022/09/23	5	187.80	0	0.00	186.50	5	2,089	0.24%
2022/09/22	3	192.33	0.5	192.00	194.50	2.5	2,076	0.12%
2022/09/21	1	196.00	0	0.00	196.00	1	2,063	0.05%
2022/09/20	3	207.00	0	0.00	207.50	3	2,010	0.15%
2022/09/16	0.5	212.00	0	213.00	211.50	0.5	2,019	0.02%
2022/09/12	0	0.00	3	211.17	211.50	-3	2,060	-0.15%
2022/09/07	0	0.00	2	198.50	198.50	-2	2,042	-0.10%
2022/09/06	0	196.50	0	0.00	195.50	0	2,054	0.00%
2022/09/05	1	201.00	0	0.00	197.50	1	2,055	0.05%
2022/09/02	5	205.50	0	0.00	204.50	5	2,044	0.24%
2022/09/01	2	205.50	2	204.50	204.50	0	2,030	0.00%
2022/08/31	1	211.00	1	212.00	213.50	0	1,988	0.00%
2022/08/30	3	213.83	2	215.75	215.50	1	1,970	0.05%
2022/08/29	1	205.00	1	207.50	208.00	0	1,935	0.00%
2022/08/25	0	0.00	32	208.28	210.50	-32	1,875	-1.71%
2022/08/24	32	206.92	5	205.70	205.50	27	1,849	1.46%
2022/08/22	2	209.00	0	209.50	205.50	2	1,815	0.11%
2022/08/19	2	214.75	4	209.75	215.00	-2	1,773	-0.11%
2022/08/18	2	199.00	0	0.00	199.50	2	1,675	0.12%
2022/08/16	0	0.00	2	201.00	201.00	-2	1,660	-0.12%
2022/08/15	4	202.24	2	204.00	204.00	2	1,648	0.12%
2022/08/12	6	200.00	2	200.75	202.50	4	1,609	0.25%
2022/08/04	0	186.50	0	0.00	187.50	0	1,569	0.00%
2022/07/28	0	0.00	2	193.75	194.00	-2	1,545	-0.13%
2022/07/27	28	187.71	26	184.17	188.00	2	1,498	0.13%
2022/07/26	1	194.00	0	0.00	194.50	1	1,436	0.07%
2022/07/22	0	0.00	0	209.50	209.00	0	1,473	0.00%
2022/07/21	1	208.00	1	209.00	209.00	0	1,484	0.00%
2022/07/18	1	200.50	1	202.50	202.50	0	1,524	0.00%
2022/07/12	0	181.00	1	182.50	180.00	-1	1,519	-0.07%
2022/07/08	1	193.50	1	191.00	191.00	0	1,525	0.00%
2022/07/06	0	0.00	1	180.50	179.00	-1	1,517	-0.07%
2022/07/05	1	179.50	1	184.50	181.00	0	1,512	0.00%
2022/07/01	0	0.00	1	198.50	188.00	-1	1,469	-0.07%
2022/06/27	1	218.50	1	215.50	218.00	0	1,482	0.00%
2022/06/24	1	207.50	1	209.00	211.00	0	1,480	0.00%
2022/06/23	1	201.50	4	199.38	200.50	-3	1,458	-0.21%
2022/06/22	0	200.00	0	0.00	197.50	0	1,447	0.00%
2022/06/20	0	211.50	0	0.00	208.00	0	1,537	0.00%
2022/06/15	1	246.00	1	237.50	237.50	0	1,507	0.00%
2022/06/13	0	0.00	0	246.50	250.00	0	1,566	0.00%
2022/06/10	0	251.00	0	0.00	251.00	0	1,592	0.00%
2022/06/08	1	255.50	1	253.50	254.50	0	1,610	0.00%
2022/06/01	0	0.00	1	258.00	258.50	-1	1,723	-0.06%
2022/05/24	0	0.00	1	241.50	241.50	-1	1,940	-0.05%
2022/05/17	1	250.50	1	249.50	253.00	0	1,947	0.00%
2022/05/16	0	251.75	1	256.00	250.00	-1	1,953	-0.05%
2022/05/13	1	248.00	1.1	242.62	248.00	-0.1	1,926	0.00%
2022/05/11	1	240.00	1	240.00	239.00	0	1,923	0.00%
2022/05/10	1	239.00	2	239.00	242.00	-1	1,965	-0.05%
2022/05/05	2	246.00	3	244.17	241.50	-1	2,054	-0.05%
2022/04/29	2	233.00	2	234.00	234.00	0	2,209	0.00%
2022/04/28	1	235.00	0	0.00	229.50	1	2,213	0.05%
2022/04/25	1	235.50	0	0.00	237.50	1	2,127	0.05%
2022/04/22	1	250.00	0	0.00	248.50	1	2,083	0.05%
2022/04/20	3	257.50	1	256.50	256.50	2	2,119	0.09%
2022/04/19	0	0.00	1	261.50	259.50	-1	2,117	-0.05%
2022/04/18	0	0.00	0	255.00	255.00	0	2,132	0.00%
2022/04/15	4	253.88	2	252.75	252.50	2	2,193	0.09%
2022/04/11	1	265.50	1	263.00	263.00	0	2,307	0.00%
2022/04/08	1	274.50	0	0.00	274.50	1	2,316	0.04%
2022/04/07	0	276.75	0	0.00	273.00	0	2,354	0.00%
2022/04/06	2	281.75	1	282.50	282.50	1	2,361	0.04%
2022/04/01	0	0.00	1	290.00	289.00	-1	2,412	-0.04%
2022/03/30	1	293.00	1	293.00	293.50	0	2,421	0.00%
2022/03/28	0	0.00	1.2	278.72	284.00	-1.2	2,418	-0.05%
2022/03/25	3	282.67	1	282.50	282.50	2	2,426	0.08%
2022/03/24	4	287.00	0	0.00	286.50	4	2,425	0.16%
2022/03/23	2	278.00	10	280.20	285.00	-8	2,405	-0.33%
2022/03/18	0	0.00	2	256.00	257.50	-2	2,387	-0.08%
2022/03/16	2	247.25	1	244.50	244.50	1	2,359	0.04%
2022/03/15	3.1	256.94	0	0.00	253.50	3.1	2,336	0.13%
2022/03/14	2	265.00	2	268.75	265.00	0	2,342	0.00%
2022/03/11	3	269.17	1	269.00	269.00	2	2,360	0.08%
2022/03/10	7	275.36	8	272.00	272.00	-1	2,403	-0.04%
2022/03/09	1	261.50	0	0.00	262.00	1	2,424	0.04%
2022/03/08	2	260.50	0	0.00	260.00	2	2,485	0.08%
2022/03/07	5	270.10	2	269.50	266.00	3	2,712	0.11%
2022/03/04	0.1	289.00	0	0.00	284.50	0.1	2,758	0.00%
2022/03/03	2	289.25	1	289.50	289.50	1	2,814	0.04%
2022/03/01	6	294.42	5	291.50	291.50	1	2,894	0.03%
2022/02/25	2	284.50	5	284.70	288.00	-3	2,891	-0.10%
2022/02/24	2	272.25	0	0.00	268.00	2	2,918	0.07%
2022/02/23	2	279.25	3	280.67	278.00	-1	3,064	-0.03%
2022/02/22	1	275.50	1	277.50	275.00	0	3,158	0.00%
2022/02/21	1	280.00	1	276.50	280.00	0	3,248	0.00%
2022/02/17	1	278.50	1	280.00	278.00	0	3,519	0.00%
2022/02/16	0	0.00	1	283.00	281.00	-1	3,841	-0.03%
2022/02/15	4	278.00	2	278.00	276.00	2	4,061	0.05%
2022/02/14	2	277.50	2	279.25	279.00	0	4,239	0.00%
2022/02/11	0	0.00	1	281.50	283.00	-1	4,426	-0.02%
2022/02/10	4	281.25	1	281.50	279.00	3	4,520	0.07%
2022/02/09	0	0.00	2	283.75	283.50	-2	4,533	-0.04%
2022/02/08	1	275.00	4	276.00	281.00	-3	4,580	-0.07%
2022/02/07	1	263.50	1	266.00	266.00	0	4,713	0.00%
2022/01/25	1	259.56	1	273.00	259.50	0	4,934	0.00%
2022/01/24	1	254.00	0	0.00	268.50	1	5,033	0.02%
2022/01/21	3	258.50	1	256.50	256.50	2	5,107	0.04%
2022/01/20	1	265.00	1	264.50	264.50	0	5,144	0.00%
2022/01/19	0	268.00	0	0.00	265.00	0	5,229	0.00%
2022/01/18	1.1	270.95	0	0.00	269.00	1.1	5,457	0.02%
2022/01/14	3	259.67	2	261.75	264.00	1	5,616	0.02%
2022/01/05	0.1	297.00	0	0.00	296.50	0.1	6,039	0.00%
2022/01/04	4	297.88	5	300.20	298.50	-1	6,111	-0.02%
2022/01/03	0.1	294.00	0	0.00	294.00	0.1	6,111	0.00%
2021/12/30	1.1	298.94	1	300.50	297.50	0.1	6,176	0.00%
2021/12/29	0.1	299.50	0	0.00	300.00	0.1	6,175	0.00%
2021/12/28	2	301.00	2	297.00	297.00	0	6,228	0.00%
2021/12/27	0	0.00	0	292.00	296.50	0	6,232	0.00%
2021/12/24	0	0.00	0	295.50	293.50	0	6,274	0.00%
2021/12/23	5	291.70	5	293.70	294.00	0	6,304	0.00%
2021/12/21	0	283.50	1	281.00	283.50	-1	6,374	-0.02%
2021/12/17	1	285.00	0	0.00	285.00	1	6,473	0.02%
2021/12/15	0	286.00	0	0.00	281.50	0	6,577	0.00%
2021/12/14	1	284.00	0	0.00	283.00	1	6,594	0.02%
2021/12/10	1	288.50	1	293.00	291.50	0	6,761	0.00%
2021/12/08	1	294.50	2	295.75	293.00	-1	6,919	-0.01%
2021/12/07	1	288.00	1	293.50	289.00	0	7,081	0.00%
2021/12/06	2	289.00	0	0.00	291.50	2	7,444	0.03%
2021/12/03	2	296.00	1	295.50	295.50	1	7,753	0.01%
2021/12/02	1	292.50	1	291.50	291.50	0	7,848	0.00%
2021/12/01	4	286.63	4	290.63	297.00	0	7,857	0.00%
2021/11/30	2	311.75	2	311.00	306.50	0	7,757	0.00%
2021/11/29	2	301.00	0	0.00	302.00	2	7,854	0.03%
2021/11/26	0	0.00	0.2	305.50	306.50	-0.2	7,989	0.00%
2021/11/25	0	0.00	1	309.50	308.00	-1	8,080	-0.01%
2021/11/23	0	0.00	1	314.00	313.50	-1	8,277	-0.01%
2021/11/22	20	314.85	20	318.83	323.00	0	8,428	0.00%
2021/11/19	3	305.83	2	305.50	306.50	1	8,463	0.01%
2021/11/18	0	0.00	1	300.00	298.50	-1	8,604	-0.01%
2021/11/17	3	301.00	2	303.00	304.50	1	8,901	0.01%
2021/11/16	7	297.93	7	296.93	300.50	0	8,996	0.00%
2021/11/15	4	296.88	7	297.29	302.50	-3	9,033	-0.03%
2021/11/12	9	277.78	12	278.17	275.00	-3	8,926	-0.03%
2021/11/11	5	290.20	5	294.10	286.00	0	8,873	0.00%
2021/11/10	11	282.09	10	282.15	288.00	1	8,889	0.01%
2021/11/09	4	274.38	5	276.60	277.00	-1	8,941	-0.01%
2021/11/08	7	275.21	13	271.54	266.00	-6	9,127	-0.07%
2021/11/05	7	272.14	2	273.75	270.00	5	9,152	0.05%
2021/11/04	2	277.50	1	279.50	271.50	1	9,275	0.01%
2021/11/03	2	265.75	2	265.25	267.00	0	9,174	0.00%
2021/11/02	6	283.50	6	281.00	270.00	0	9,145	0.00%
2021/11/01	6	276.25	8.1	272.65	276.00	-2.1	9,022	-0.02%
2021/10/29	0	0.00	3	262.67	264.00	-3	8,938	-0.03%
2021/10/28	1	253.50	2	253.00	252.50	-1	8,909	-0.01%
2021/10/27	6	258.58	3	259.83	260.00	3	8,955	0.03%
2021/10/26	3	263.83	5	260.70	259.00	-2	8,970	-0.02%
2021/10/25	2	250.50	4	249.00	250.50	-2	8,862	-0.02%
2021/10/22	24	244.19	27	245.33	249.00	-3	8,995	-0.03%
2021/10/21	3	249.83	0	0.00	246.00	3	8,999	0.03%
2021/10/20	1	246.50	2	251.25	251.50	-1	9,041	-0.01%
2021/10/19	12	246.79	9	245.56	247.50	3	9,118	0.03%
2021/10/15	2	235.00	4	234.63	235.00	-2	9,550	-0.02%
2021/10/14	0	0.00	6	226.83	226.50	-6	9,546	-0.06%
2021/10/13	3	219.50	0	0.00	216.00	3	9,555	0.03%
2021/10/12	6	224.75	1	220.00	220.00	5	9,590	0.05%
2021/10/07	4	226.63	4	229.75	233.50	0	9,710	0.00%
2021/10/06	5	220.60	1	222.50	222.50	4	9,904	0.04%
2021/10/04	1.1	219.74	2	218.25	215.00	-0.9	10,192	-0.01%
2021/10/01	0.2	216.50	1	219.00	216.00	-0.8	10,334	-0.01%
2021/09/30	1	220.50	2	221.00	226.00	-1	10,537	-0.01%
2021/09/29	0	0.00	6	225.92	225.50	-6	10,559	-0.06%
2021/09/28	2	228.50	1	229.50	229.50	1	10,623	0.01%
2021/09/27	2	238.50	0	0.00	237.00	2	10,617	0.02%
2021/09/24	0	0.00	2	243.00	241.50	-2	10,641	-0.02%
2021/09/23	1.1	235.60	1	237.00	237.00	0.1	10,615	0.00%
2021/09/22	0	0.00	5	234.20	237.50	-5	10,577	-0.05%
2021/09/17	1	232.00	2	233.25	237.00	-1	10,574	-0.01%
2021/09/15	3	234.17	7	232.14	234.50	-4	10,587	-0.04%
2021/09/13	4	223.00	3	224.50	223.50	1	10,911	0.01%
2021/09/10	2	220.00	2	222.50	230.50	0	10,903	0.00%
2021/09/09	4	219.38	5	222.40	228.00	-1	10,983	-0.01%
2021/09/08	18	218.92	11	226.41	215.50	7	10,680	0.07%
2021/09/07	22	238.18	20	239.00	239.00	2	10,331	0.02%
2021/09/03	0	0.00	1	259.50	261.00	-1	10,110	-0.01%
2021/09/02	1	259.00	0.4	254.25	254.50	0.6	9,979	0.01%
2021/09/01	16	250.44	11	252.27	248.00	5	9,789	0.05%
2021/08/31	18	258.44	17	259.56	262.00	1	9,579	0.01%
2021/08/30	3	263.33	0	0.00	267.50	3	9,415	0.03%
2021/08/27	7	264.86	8	267.56	264.50	-1	9,273	-0.01%
2021/08/26	2	277.00	4	273.38	274.00	-2	9,120	-0.02%
2021/08/25	2.2	268.86	2.8	267.46	268.00	-0.6	8,880	-0.01%
2021/08/24	8	278.31	5	275.00	278.50	3	8,681	0.03%
2021/08/23	7	269.94	8	274.31	279.50	-1	8,439	-0.01%
2021/08/20	7	248.21	7	257.07	259.50	0	8,088	0.00%
2021/08/19	3	250.50	10.1	244.49	239.00	-7.1	7,898	-0.09%
2021/08/18	1	233.00	0	0.00	253.50	1	7,730	0.01%
2021/08/17	9	245.50	14	246.89	238.00	-5	7,538	-0.07%
2021/08/16	7	237.86	7	247.36	239.00	0	7,366	0.00%
2021/08/13	2.1	254.38	1	262.50	253.00	1.1	7,175	0.02%
2021/08/12	7	253.64	24	256.02	257.00	-17	6,933	-0.25%
2021/08/11	7	239.93	3	241.83	237.00	4	6,664	0.06%
2021/08/10	0	0.00	1	243.50	242.00	-1	6,603	-0.02%
2021/08/09	4	236.25	1.1	232.04	232.00	2.9	6,442	0.05%
2021/08/06	3	238.67	1	241.50	243.50	2	6,396	0.03%
2021/08/04	2.2	237.95	1	238.50	238.50	1.2	6,402	0.02%
2021/08/03	0	0.00	5	243.40	242.50	-5	6,357	-0.08%
2021/08/02	5	240.80	2	239.50	239.50	3	6,277	0.05%
2021/07/30	5.2	243.04	1	244.00	244.00	4.2	6,199	0.07%
2021/07/29	6	242.00	1.1	245.41	252.00	4.9	6,118	0.08%
2021/07/28	1	240.44	2	233.00	240.50	-1	6,025	-0.02%
2021/07/27	15	256.33	7	254.29	250.50	8	5,884	0.14%
2021/07/26	0	0.00	2	270.50	266.00	-2	5,800	-0.03%
2021/07/23	9	257.39	10	266.00	262.50	-1	5,686	-0.02%
2021/07/22	15	260.80	29.8	268.44	269.50	-14.8	5,490	-0.27%
2021/07/21	0.1	246.50	5	247.60	246.00	-4.9	5,113	-0.10%
2021/07/20	3	237.83	1	237.00	237.00	2	4,917	0.04%
2021/07/19	2	244.75	2	243.25	243.50	0	4,819	0.00%
2021/07/16	5	253.70	0	0.00	252.00	5	4,748	0.11%
2021/07/15	1	247.50	7	247.79	256.00	-6	4,668	-0.13%
2021/07/14	1	239.50	4	243.63	246.00	-3	4,553	-0.07%
2021/07/13	10.1	241.29	6	245.42	239.50	4.1	4,438	0.09%
2021/07/12	7	239.64	9	239.50	245.00	-2	4,184	-0.05%
2021/07/09	5	223.50	3	224.83	223.00	2	3,883	0.05%
2021/07/08	4	228.63	2	229.75	229.50	2	3,876	0.05%
2021/07/07	9	227.17	17.1	227.09	225.50	-8.1	3,702	-0.22%
2021/07/06	7	220.07	3	220.67	220.00	4	3,517	0.11%
2021/07/05	2	221.75	8.2	220.91	222.00	-6.2	3,523	-0.18%
2021/07/02	4	213.25	1	214.50	215.00	3	3,535	0.08%
2021/07/01	4	208.00	2	208.75	204.00	2	3,473	0.06%
2021/06/30	2	211.00	0	0.00	212.50	2	3,416	0.06%
2021/06/29	1	211.50	1	213.50	213.50	0	3,385	0.00%
2021/06/28	3	216.67	2	218.25	215.50	1	3,357	0.03%
2021/06/25	3.2	218.53	2	221.00	219.50	1.2	3,383	0.04%
2021/06/24	3	219.00	1	223.50	220.00	2	3,335	0.06%
2021/06/23	4.1	218.60	6	219.00	220.00	-1.9	3,262	-0.06%
2021/06/22	6	209.83	21	209.52	210.50	-15	2,992	-0.50%
2021/06/21	3	204.67	2	205.00	203.00	1	2,768	0.04%
2021/06/18	3	203.67	7	203.57	207.00	-4	2,671	-0.15%
2021/06/17	1	187.00	3.3	189.94	196.50	-2.3	2,443	-0.09%
2021/06/11	1	182.00	1	181.00	181.00	0	2,414	0.00%
2021/06/09	1	179.50	1	178.50	178.50	0	2,454	0.00%
2021/06/08	1	180.50	1	180.00	180.00	0	2,512	0.00%
2021/06/07	0	0.00	1	180.00	181.00	-1	2,564	-0.04%
2021/06/04	2	180.25	1	179.50	179.50	1	2,600	0.04%
2021/06/03	0	0.00	6	182.58	183.50	-6	2,663	-0.23%
2021/06/02	2	182.50	0	0.00	180.00	2	2,710	0.07%
2021/05/28	1	184.00	1	184.00	183.00	0	2,856	0.00%
2021/05/27	1	170.50	1	173.50	173.50	0	2,850	0.00%
2021/05/25	4	173.63	1	174.00	172.50	3	2,906	0.10%
2021/05/21	1	165.50	2	164.75	167.50	-1	3,066	-0.03%
2021/05/20	1	161.50	0	0.00	161.00	1	3,181	0.03%
2021/05/19	1	160.00	0	0.00	159.50	1	3,253	0.03%
2021/05/18	2	156.50	0	0.00	162.50	2	3,401	0.06%
2021/05/14	1	163.50	1	160.00	160.00	0	3,516	0.00%
2021/05/12	0	0.00	1	165.50	158.50	-1	3,541	-0.03%
2021/05/11	4	168.50	2	167.25	167.50	2	3,532	0.06%
2021/05/10	1	180.50	2	179.50	177.00	-1	3,576	-0.03%
2021/05/06	1	175.50	0	0.00	175.00	1	3,700	0.03%
2021/05/05	3	179.50	0	0.00	176.00	3	3,783	0.08%
2021/05/04	0	0.00	16	179.47	183.00	-16	3,905	-0.41%
2021/04/29	2	194.25	1	193.00	193.00	1	4,091	0.02%
2021/04/27	1	195.50	1	195.50	195.50	0	4,529	0.00%
2021/04/21	0	0.00	1.1	196.55	197.00	-1.1	5,786	-0.02%
2021/04/16	0	0.00	1	197.00	197.00	-1	6,257	-0.02%
2021/04/14	1	195.50	1	196.00	196.00	0	6,278	0.00%
2021/04/13	1.1	201.76	0	0.00	201.00	1.1	6,320	0.02%
2021/04/12	7	213.71	1	205.00	205.00	6	6,384	0.09%
2021/04/09	0.1	213.00	3	215.50	214.50	-3	6,409	-0.05%
2021/04/08	5	219.50	3	214.17	217.50	2	6,403	0.03%
2021/04/06	1	204.00	0	0.00	204.00	1	6,357	0.02%
2021/04/01	2	203.25	1	202.50	202.50	1	6,401	0.02%
2021/03/31	1	205.50	1	205.50	204.50	0	6,404	0.00%
2021/03/30	10	204.50	5.1	205.43	205.00	4.9	6,436	0.08%
2021/03/29	3	199.00	1	200.00	198.00	2	6,391	0.03%
2021/03/26	0	0.00	3	199.83	200.00	-3	6,417	-0.05%
2021/03/24	5.1	199.51	0	0.00	198.00	5.1	6,484	0.08%
2021/03/23	1	200.50	1	201.50	199.00	0	6,493	0.00%
2021/03/22	0	0.00	20	198.60	197.50	-20	6,494	-0.31%
2021/03/19	4	200.75	1.8	201.00	201.00	2.2	6,481	0.03%
2021/03/18	2	204.50	2	205.25	205.00	0	6,476	0.00%
2021/03/17	1	204.00	0	0.00	203.00	1	6,561	0.02%
2021/03/15	2	208.00	0	0.00	206.50	2	6,673	0.03%
2021/03/11	5	202.30	0	0.00	202.00	5	6,783	0.07%
2021/03/10	2	198.50	4	197.13	195.00	-2	6,958	-0.03%
2021/03/09	2	191.75	5	194.80	194.00	-3	7,118	-0.04%
2021/03/08	0	0.00	3	199.00	198.00	-3	7,151	-0.04%
2021/03/05	1	201.50	0	0.00	201.00	1	7,253	0.01%
2021/03/04	2	203.25	3	202.33	202.00	-1	7,246	-0.01%
2021/03/03	3	208.33	1	213.00	208.50	2	7,308	0.03%
2021/03/02	1	213.50	0	0.00	210.50	1	7,379	0.01%
2021/02/26	1	215.50	6	214.25	214.50	-5	7,419	-0.07%
2021/02/25	0	0.00	2	221.50	220.50	-2	7,377	-0.03%
2021/02/24	3	224.98	10	222.45	220.50	-7	7,453	-0.09%
2021/02/23	2	228.50	6.1	228.10	226.50	-4.1	7,382	-0.06%
2021/02/22	1	223.65	8	225.06	232.00	-7	7,325	-0.10%
2021/02/19	5	224.00	1	224.00	224.00	4	7,237	0.06%
2021/02/18	3.1	224.39	4	224.25	227.50	-0.9	7,186	-0.01%
2021/02/17	8	220.06	0	0.00	220.50	8	7,056	0.11%
2021/02/05	1.3	209.33	0	0.00	209.50	1.3	6,979	0.02%
2021/02/04	0	0.00	3	204.67	203.50	-3	6,952	-0.04%
2021/02/03	4	203.50	5	204.90	205.00	-1	6,915	-0.01%
2021/02/02	2	206.50	1	207.50	207.50	1	6,886	0.01%
2021/02/01	0	205.50	0	0.00	205.50	0	6,835	0.00%
2021/01/29	11	214.73	0	0.00	209.50	11	6,779	0.16%
2021/01/28	1	218.00	4	217.50	216.50	-3	6,689	-0.04%
2021/01/26	7	221.79	8	220.00	218.50	-1	6,523	-0.02%
2021/01/25	4	230.88	3	230.00	228.00	1	6,393	0.02%
2021/01/22	7	225.79	2	228.25	228.00	5	6,256	0.08%
2021/01/21	2	222.25	1	228.50	222.50	1	6,136	0.02%
2021/01/20	15	230.90	9	223.22	218.00	6	5,959	0.10%
2021/01/19	4	236.38	3.2	238.97	238.00	0.8	5,716	0.01%
2021/01/18	2.1	222.74	13.1	221.87	238.00	-11	5,489	-0.20%
2021/01/15	16.2	225.86	8	225.69	220.00	8.2	5,175	0.16%
2021/01/14	5	211.10	13.2	214.30	224.00	-8.2	4,864	-0.17%
2021/01/13	5.2	201.00	6	202.50	204.00	-0.8	4,479	-0.02%
2021/01/12	7	197.43	12	198.50	192.50	-5	4,302	-0.12%
2021/01/11	5	195.20	2	196.50	195.50	3	4,147	0.07%
2021/01/08	0	0.00	1	188.00	189.50	-1	4,065	-0.02%
2021/01/07	1	191.00	1	190.00	189.50	0	4,050	0.00%
2021/01/06	13	194.92	3	194.00	188.00	10	4,039	0.25%
2021/01/05	4	191.00	1	193.00	193.00	3	3,971	0.08%
2021/01/04	3	187.33	3	187.83	188.00	0	3,880	0.00%
2020/12/31	1	179.50	0	0.00	177.00	1	3,809	0.03%
2020/12/29	5	182.10	0	0.00	181.50	5	3,724	0.13%
2020/12/28	1	189.00	1	185.00	185.00	0	3,679	0.00%
2020/12/25	4	183.75	6	182.00	181.50	-2	3,634	-0.06%
2020/12/24	6	186.25	0	0.00	184.00	6	3,651	0.16%
2020/12/23	0	0.00	3	180.67	182.00	-3	3,645	-0.08%
2020/12/22	1	186.00	5	183.30	180.00	-4	3,646	-0.11%
2020/12/21	4	183.00	4	183.38	183.50	0	3,613	0.00%
2020/12/18	1	191.00	0	0.00	186.00	1	3,581	0.03%
2020/12/15	1	190.50	1	191.00	191.00	0	3,546	0.00%
2020/12/14	0	0.00	1	193.50	194.00	-1	3,528	-0.03%
2020/12/11	4	197.38	1	197.00	195.50	3	3,518	0.09%
2020/12/10	9.2	208.35	20.3	205.73	202.00	-11.1	3,456	-0.32%
2020/12/09	13	205.35	2	205.50	205.50	11	3,385	0.32%
2020/12/08	3	201.17	1	201.50	201.50	2	3,321	0.06%
2020/12/07	3	202.00	2.6	200.09	198.50	0.4	3,279	0.01%
2020/12/04	3.1	209.58	3.5	208.28	207.50	-0.4	3,214	-0.01%
2020/12/03	3	205.00	7	203.79	205.00	-4	3,026	-0.13%
2020/12/02	4.6	192.95	1.2	190.50	190.50	3.3	2,897	0.12%
2020/12/01	1.5	194.29	21.1	199.95	196.50	-19.6	2,833	-0.69%
2020/11/30	20	198.50	0.8	198.50	198.50	19.2	2,714	0.71%
2020/11/18	5	139.40	1	139.50	139.00	4	2,712	0.15%
2020/11/17	11.1	141.77	2	141.75	141.00	9.1	2,638	0.34%
2020/11/16	1	140.00	1	139.50	139.50	0	2,666	0.00%
2020/11/13	1	135.50	0	0.00	135.50	1	2,705	0.04%
2020/11/12	0	0.00	1	139.50	137.00	-1	2,719	-0.04%
2020/11/09	0	0.00	1	135.00	135.50	-1	2,663	-0.04%
2020/11/05	1	131.50	0	0.00	132.00	1	2,681	0.04%
2020/11/03	3	129.17	2	129.50	129.50	1	2,724	0.04%
2020/11/02	1	125.50	2	125.75	126.00	-1	2,788	-0.04%
2020/10/30	1	126.50	5	126.00	126.00	-4	2,809	-0.14%
2020/10/29	0	0.00	5	128.00	129.00	-5	2,817	-0.18%
2020/10/28	0	0.00	1	133.50	131.00	-1	2,813	-0.04%
2020/10/22	1	133.50	0	0.00	132.50	1	2,968	0.03%
2020/10/14	3	138.17	3	136.83	136.50	0	3,482	0.00%
2020/10/13	7	139.21	8	140.06	138.50	-1	3,596	-0.03%
2020/10/12	0	0.00	1	139.50	136.50	-1	3,832	-0.03%
2020/10/08	2	139.00	1	138.00	138.50	1	3,942	0.03%
2020/10/07	0	0.00	1	136.50	136.50	-1	3,991	-0.03%
2020/10/05	0	0.00	1	133.50	134.50	-1	4,114	-0.02%
2020/09/30	1	131.50	4	133.00	133.00	-3	4,230	-0.07%
2020/09/29	0	0.00	7	129.36	129.00	-7	4,286	-0.16%
2020/09/28	6	126.50	0	0.00	126.50	6	4,380	0.14%
2020/09/25	6	125.08	1	124.00	124.00	5	4,584	0.11%
2020/09/24	8	127.75	2	127.00	127.50	6	4,650	0.13%
2020/09/23	0	0.00	4	129.25	129.50	-4	4,677	-0.09%
2020/09/22	2	130.25	0	0.00	129.50	2	4,750	0.04%
2020/09/21	5	132.00	0	0.00	131.50	5	4,794	0.10%
2020/09/18	0	0.00	7	135.93	135.00	-7	4,864	-0.14%
2020/09/17	1	136.00	3	134.17	134.50	-2	4,988	-0.04%
2020/09/16	2	131.50	4	132.50	132.00	-2	5,056	-0.04%
2020/09/15	0	0.00	1	133.00	131.00	-1	5,111	-0.02%
2020/09/14	0	0.00	5	130.50	132.50	-5	5,169	-0.10%
2020/09/11	6	128.83	0	0.00	129.00	6	5,335	0.11%
2020/09/10	4	132.75	3	134.00	130.50	1	5,415	0.02%
2020/09/09	2	129.00	0	0.00	132.00	2	5,445	0.04%
2020/09/08	0	0.00	3	131.50	130.00	-3	5,500	-0.05%
2020/09/07	3	129.00	0	0.00	130.00	3	5,649	0.05%
2020/09/04	3	127.50	3	131.50	131.00	0	5,799	0.00%
2020/09/01	0	0.00	3	133.50	131.50	-3	6,296	-0.05%
2020/08/31	4	129.63	3	130.67	132.50	1	6,327	0.02%
2020/08/28	1	130.00	2	129.50	129.00	-1	6,352	-0.02%
2020/08/27	0	0.00	1	131.50	132.50	-1	6,421	-0.02%
2020/08/26	7	132.14	1	134.00	135.00	6	6,387	0.09%
2020/08/24	2	129.25	6	131.25	129.50	-4	6,423	-0.06%
2020/08/21	5	129.00	0	0.00	129.00	5	6,426	0.08%
2020/08/20	2	131.25	0	0.00	126.00	2	6,470	0.03%
2020/08/19	1	141.00	0	0.00	137.00	1	6,385	0.02%
2020/08/18	5	143.50	8	142.50	142.50	-3	6,376	-0.05%
2020/08/14	2	138.75	2	140.50	140.50	0	6,688	0.00%
2020/08/12	3	139.50	1	139.00	139.00	2	6,780	0.03%
2020/08/10	0	0.00	8	145.19	142.00	-8	7,018	-0.11%
2020/08/07	1	141.00	8	144.06	144.00	-7	7,056	-0.10%
2020/08/06	0	0.00	3	140.00	140.00	-3	7,094	-0.04%
2020/08/05	1	142.50	0	0.00	142.00	1	7,154	0.01%
2020/07/30	10	142.00	0	0.00	141.00	10	7,608	0.13%
2020/07/28	60	144.25	72	142.85	139.00	-12	7,671	-0.16%
2020/07/27	31	146.53	45	144.41	145.50	-14	7,674	-0.18%
2020/07/24	10	150.10	2	146.50	146.00	8	7,644	0.10%
2020/07/23	10	153.35	11	153.09	154.50	-1	7,557	-0.01%
2020/07/22	0	0.00	1	152.50	152.50	-1	7,512	-0.01%
2020/07/21	1	150.00	2	148.25	147.50	-1	7,416	-0.01%
2020/07/17	47	147.91	46	147.08	146.00	1	7,463	0.01%
2020/07/16	21	147.79	11	149.82	149.00	10	7,417	0.13%
2020/07/15	2	147.25	3	146.83	144.50	-1	7,196	-0.01%
2020/07/14	3	147.67	5	146.20	144.00	-2	7,200	-0.03%
2020/07/13	0	0.00	1	145.50	147.00	-1	7,201	-0.01%
2020/07/09	1	148.00	6	146.50	147.50	-5	7,151	-0.07%
2020/07/08	0.3	146.50	4.3	145.69	146.50	-4.1	7,032	-0.06%
2020/07/07	33	145.42	25	145.88	144.00	8	6,977	0.11%
2020/07/06	13	147.54	20	149.28	150.50	-7	6,886	-0.10%
2020/07/03	20	142.00	0	0.00	144.00	20	6,708	0.30%
2020/07/02	5	138.00	0	0.00	140.00	5	6,690	0.07%
2020/07/01	42	139.77	31	137.52	137.00	11	6,676	0.16%
2020/06/30	1	139.50	0	0.00	140.00	1	6,685	0.01%
2020/06/29	2	139.75	2	139.00	140.50	0	6,669	0.00%
2020/06/24	47	139.98	65	137.73	138.50	-18	6,617	-0.27%
2020/06/23	7.8	142.76	42	143.73	142.00	-34.2	6,567	-0.52%
2020/06/22	21	151.31	23	147.30	147.00	-2	6,503	-0.03%
2020/06/19	1	152.00	1	152.50	151.50	0	6,485	0.00%
2020/06/18	33	152.23	38	155.16	153.50	-5	6,453	-0.08%
2020/06/17	2	147.00	1	150.00	151.50	1	6,288	0.02%
2020/06/16	1	145.00	7	144.79	147.50	-6	6,253	-0.10%
2020/06/15	2	144.50	2	144.75	141.50	0	6,256	0.00%
2020/06/12	0	0.00	3	145.50	145.00	-3	6,235	-0.05%
2020/06/11	5	145.60	7	150.43	144.00	-2	6,147	-0.03%
2020/06/10	8	148.63	2.1	147.14	150.00	5.9	6,046	0.10%
2020/06/09	14	148.57	12.1	147.82	145.00	1.9	5,965	0.03%
2020/06/08	4.1	142.80	6	142.42	144.00	-1.9	5,785	-0.03%
2020/06/05	24	140.40	21	140.88	140.50	3	5,718	0.05%
2020/06/04	25	139.30	23	138.76	139.00	2	5,730	0.03%
2020/06/03	28.1	135.70	13	139.31	140.50	15.1	5,767	0.26%
2020/06/02	3	136.67	1	133.50	134.00	2	5,709	0.04%
2020/06/01	0	136.00	2	135.50	135.50	-2	5,713	-0.03%
2020/05/29	35	135.19	20	133.50	132.50	15	5,755	0.26%
2020/05/28	2	136.00	0	0.00	136.50	2	5,786	0.03%
2020/05/27	5	140.20	7	139.64	137.00	-2	5,782	-0.03%
2020/05/26	6	141.50	12	139.83	138.00	-6	5,802	-0.10%
2020/05/25	11	143.55	4	144.00	141.50	7	5,776	0.12%
2020/05/22	5	142.90	7.1	142.87	143.00	-2.1	5,698	-0.04%
2020/05/21	7.1	141.16	3	140.67	142.50	4.1	5,604	0.07%
2020/05/20	7	133.93	1	136.00	134.00	6	5,377	0.11%
2020/05/18	3	130.50	4	136.00	130.50	-1	5,306	-0.02%
2020/05/15	11	135.73	13	137.50	136.00	-2	5,242	-0.04%
2020/05/14	2	131.25	1	135.50	131.00	1	5,277	0.02%
2020/05/13	4	132.00	0	0.00	136.50	4	5,210	0.08%
2020/05/12	3	132.50	0	0.00	129.00	3	5,131	0.06%
2020/05/11	4	133.75	2	134.50	134.50	2	5,065	0.04%
2020/05/08	12.1	131.98	6	130.42	135.00	6.1	4,977	0.12%
2020/05/07	1	124.50	3	124.50	124.00	-2	4,688	-0.04%
2020/05/06	0	0.00	178	119.91	119.00	-178	4,626	-3.85%	大賣/鉅額交易
2020/05/05	0	0.00	150	120.67	121.00	-150	4,591	-3.27%	大賣/鉅額交易
2020/05/04	0	0.00	2	120.00	119.50	-2	4,530	-0.04%
2020/04/30	1	120.00	5	119.30	122.50	-4	4,515	-0.09%
2020/04/29	0	0.00	5	116.50	116.00	-5	4,438	-0.11%
2020/04/27	1	114.00	0	0.00	115.50	1	4,441	0.02%
2020/04/24	0	0.00	1	112.00	112.50	-1	4,402	-0.02%
2020/04/23	2	109.25	5	110.50	107.50	-3	4,371	-0.07%
2020/04/22	21	104.02	0	0.00	106.50	21	4,328	0.49%
2020/04/21	2	109.50	0	0.00	107.50	2	4,361	0.05%
2020/04/17	3	116.83	102	117.81	117.50	-99	4,323	-2.29%	大賣/
2020/04/16	1	112.50	1	114.00	113.50	0	4,223	0.00%
2020/04/15	2	118.75	2	121.00	117.50	0	4,215	0.00%
2020/04/14	2	118.75	0	0.00	119.50	2	4,254	0.05%
2020/04/10	0	0.00	100	119.50	119.00	-100	4,281	-2.34%
2020/04/09	0	0.00	2	119.50	119.00	-2	4,352	-0.05%
2020/04/08	2	119.50	1.1	119.82	122.00	0.9	4,421	0.02%
2020/04/07	0	0.00	51.1	119.95	119.50	-51.1	4,496	-1.14%
2020/04/06	0	0.00	206	115.48	116.50	-206	4,604	-4.47%	大賣/鉅額交易
2020/04/01	2.1	108.95	23	111.76	113.00	-20.9	4,628	-0.45%
2020/03/31	6	108.75	3	110.33	108.50	3	4,601	0.07%
2020/03/30	2	105.25	0	0.00	109.00	2	4,586	0.04%
2020/03/27	4	113.13	106	114.14	111.00	-102	4,607	-2.21%	大賣/鉅額交易
2020/03/26	0	0.00	92	107.20	108.50	-92	4,526	-2.03%
2020/03/25	5	106.20	1	107.50	105.50	4	4,501	0.09%
2020/03/24	10	99.36	16	99.67	99.80	-6	4,467	-0.13%
2020/03/23	1	92.20	3	91.50	91.50	-2	4,474	-0.04%
2020/03/20	4	94.48	4	94.95	96.20	0	4,487	0.00%
2020/03/19	6	91.62	0	0.00	89.10	6	4,494	0.13%
2020/03/18	0	0.00	4	99.10	99.00	-4	4,627	-0.09%
2020/03/16	3	110.67	6	108.50	107.50	-3	4,573	-0.07%
2020/03/13	12	113.38	0	0.00	116.00	12	4,653	0.26%
2020/03/12	3	125.50	0	0.00	121.00	3	4,627	0.06%
2020/03/11	1	136.00	6	131.75	131.00	-5	4,587	-0.11%
2020/03/10	9	133.28	0	0.00	134.00	9	4,539	0.20%
2020/03/09	6	138.42	0	0.00	133.00	6	4,470	0.13%
2020/03/06	9	148.06	0	0.00	147.00	9	4,389	0.21%
2020/03/05	1	150.00	0	0.00	152.00	1	4,342	0.02%
2020/03/04	5	150.50	0	0.00	150.50	5	4,310	0.12%
2020/03/03	0	0.00	1	160.50	155.50	-1	4,222	-0.02%
2020/03/02	1	148.50	1	154.00	154.00	0	4,145	0.00%
2020/02/27	1	157.50	1	153.00	151.50	0	4,142	0.00%
2020/02/26	3	155.33	5	154.60	153.00	-2	4,027	-0.05%
2020/02/24	13	155.54	0	0.00	155.50	13	3,950	0.33%
2020/02/21	2	159.50	0	0.00	158.50	2	3,936	0.05%
2020/02/20	1	158.00	4	158.50	157.00	-3	3,935	-0.08%
2020/02/19	2	157.50	0	0.00	157.50	2	3,931	0.05%
2020/02/18	2	158.50	0	0.00	157.00	2	3,921	0.05%
2020/02/17	12.1	157.40	15	159.90	163.00	-3	3,885	-0.08%
2020/02/14	0	0.00	1	151.50	153.00	-1	3,708	-0.03%
2020/02/13	0	0.00	3	150.00	147.50	-3	3,669	-0.08%
2020/02/11	7	150.00	0	0.00	151.00	7	3,595	0.19%
2020/02/06	1	152.00	0	0.00	153.00	1	3,563	0.03%
2020/02/03	1	149.00	1	144.00	149.00	0	3,560	0.00%
2020/01/31	2	152.50	2	154.00	151.50	0	3,551	0.00%
2020/01/20	0	167.50	1	164.50	166.50	-1	3,497	-0.03%
2020/01/16	0	165.50	0	0.00	165.00	0	3,493	0.00%
2020/01/15	1	157.50	3	162.33	160.00	-2	3,446	-0.06%
2020/01/14	3	154.83	1	155.00	156.00	2	3,316	0.06%
2020/01/09	2	152.50	1	155.00	149.50	1	3,311	0.03%
2020/01/08	1	147.50	1	149.50	149.00	0	3,236	0.00%
2020/01/03	1	155.00	1	155.00	154.50	0	3,219	0.00%
2020/01/02	2	155.75	1	156.50	155.00	1	3,263	0.03%
2019/12/31	2	161.00	2	161.25	156.50	0	3,192	0.00%
2019/12/30	2	159.25	5	163.70	163.50	-3	3,180	-0.09%
2019/12/26	3	151.50	55	151.18	151.00	-52	3,058	-1.70%
2019/12/24	2	145.50	3	144.67	146.00	-1	3,043	-0.03%
2019/12/23	2	144.50	1	143.00	143.00	1	3,084	0.03%
2019/12/20	2	144.00	1	142.50	141.50	1	3,047	0.03%
2019/12/19	0	0.00	1	141.00	140.50	-1	3,042	-0.03%
2019/12/17	0	0.00	5	143.50	140.00	-5	2,982	-0.17%
2019/12/12	4	142.88	102	142.21	142.00	-98	2,882	-3.40%	大賣/
2019/12/11	2	140.50	0	0.00	141.00	2	2,689	0.07%
2019/12/09	0	0.00	6	141.58	140.50	-6	2,632	-0.23%
2019/12/06	1	136.00	0	0.00	137.00	1	2,506	0.04%
2019/12/05	0	0.00	1	136.50	137.00	-1	2,466	-0.04%
2019/11/29	1	128.50	0	0.00	127.00	1	2,376	0.04%
2019/11/28	2	131.00	0	0.00	128.50	2	2,403	0.08%
2019/11/27	6	131.00	2	131.75	132.00	4	2,475	0.16%
2019/11/25	0	0.00	1	130.50	131.00	-1	2,493	-0.04%
2019/11/22	2	127.50	0	0.00	127.00	2	2,490	0.08%
2019/11/20	3	129.83	6	128.50	128.50	-3	2,718	-0.11%
2019/11/15	0	0.00	1	132.50	131.50	-1	2,830	-0.04%
2019/11/13	1	129.00	3	130.67	131.00	-2	2,866	-0.07%
2019/11/12	1	125.50	0	0.00	127.50	1	2,846	0.04%
2019/11/08	1	128.50	0	0.00	129.00	1	2,859	0.03%
2019/11/07	0	0.00	0.2	131.00	129.50	-0.2	2,863	-0.01%
2019/11/01	1	133.50	1	132.50	133.50	0	2,850	0.00%
2019/10/24	0	0.00	1	135.50	137.50	-1	2,867	-0.03%
2019/10/22	1	132.50	0	0.00	132.00	1	2,877	0.03%
2019/10/16	6	133.00	3	134.33	131.50	3	2,996	0.10%
2019/10/14	1	137.50	1	137.00	137.00	0	2,975	0.00%
2019/10/09	3	135.17	0	0.00	134.00	3	2,953	0.10%
2019/10/08	1	140.00	0	0.00	137.50	1	2,900	0.03%
2019/10/07	0	0.00	2	139.50	140.50	-2	2,821	-0.07%
2019/10/04	1	131.50	0	0.00	133.00	1	2,692	0.04%
2019/10/03	0	0.00	1	131.50	133.00	-1	2,649	-0.04%
2019/10/02	1	130.00	0	0.00	130.00	1	2,558	0.04%
2019/10/01	0	0.00	2	126.75	129.00	-2	2,498	-0.08%
2019/09/27	2	124.75	0	0.00	126.00	2	2,445	0.08%
2019/09/26	1	122.50	90	124.50	125.50	-89	2,393	-3.72%
2019/09/24	1	119.50	0	0.00	120.50	1	2,312	0.04%
2019/09/20	1	116.50	0	0.00	117.00	1	2,291	0.04%
2019/09/18	20	116.00	0	0.00	116.50	20	2,255	0.89%
2019/09/17	20	116.00	0	0.00	116.00	20	2,244	0.89%
2019/09/16	30	118.00	0	0.00	117.50	30	2,235	1.34%
2019/09/11	120	118.00	0	0.00	118.00	120	2,219	5.41%	大買/鉅額交易
2019/08/30	10	120.60	73	121.97	119.50	-63	2,081	-3.03%
2019/08/29	10	116.00	0	0.00	116.00	10	1,994	0.50%
2019/08/28	15	114.50	0	0.00	117.50	15	1,986	0.76%
2019/08/27	2	116.75	0	0.00	115.00	2	1,958	0.10%
2019/08/26	94	117.28	4	118.25	116.00	90	1,930	4.66%
2019/08/23	1	130.00	0	0.00	124.00	1	1,833	0.05%
2019/08/21	0	0.00	17	132.00	132.00	-17	1,672	-1.02%
2019/08/20	0	0.00	55	132.00	131.50	-55	1,625	-3.38%
2019/08/16	1	124.50	1	127.50	127.50	0	1,546	0.00%
2019/08/06	55	119.00	0	0.00	122.50	55	1,458	3.77%
2019/08/05	0	0.00	1	125.50	124.00	-1	1,437	-0.07%
2019/08/02	1	127.50	0	0.00	125.00	1	1,432	0.07%
2019/08/01	2	129.50	5	130.00	130.00	-3	1,436	-0.21%
2019/07/31	0	0.00	2	128.00	129.00	-2	1,419	-0.14%
2019/07/30	3	125.00	0	0.00	125.00	3	1,388	0.22%
2019/07/23	2	132.50	28	133.00	131.50	-26	1,423	-1.83%
2019/07/22	0	0.00	32	131.00	130.00	-32	1,404	-2.28%
2019/07/18	13	125.12	14	127.43	125.00	-1	1,521	-0.07%
2019/07/17	0	0.00	18	121.56	122.00	-18	1,451	-1.24%
2019/07/16	2	121.00	1	121.00	121.00	1	1,440	0.07%
2019/07/15	0	0.00	1	117.00	118.50	-1	1,379	-0.07%
2019/07/05	1	113.50	0	0.00	113.50	1	1,327	0.08%
2019/06/27	0	0.00	2	110.00	110.50	-2	1,338	-0.15%
2019/05/28	43	99.19	0	0.00	98.70	43	1,591	2.70%
2019/05/27	12	100.50	0	0.00	101.50	12	1,586	0.76%
2019/05/24	11	98.37	0	0.00	100.00	11	1,611	0.68%
2019/05/23	48	99.15	0	0.00	98.70	48	1,639	2.93%
2019/05/22	30	102.50	0	0.00	102.00	30	1,605	1.87%
2019/05/20	25	102.50	6	102.83	102.50	19	1,604	1.18%
2019/05/17	51	103.17	0	0.00	103.00	51	1,608	3.17%
2019/05/16	25	107.46	4	112.88	105.50	21	1,588	1.32%
2019/05/14	2	102.25	1	102.50	107.00	1	1,519	0.07%
2019/05/13	25	103.00	0	0.00	103.50	25	1,512	1.65%
2019/05/10	46	105.33	0	0.00	105.50	46	1,516	3.03%
2019/05/09	100	107.25	0	0.00	106.00	100	1,527	6.55%
2019/05/08	3	109.50	0	0.00	110.00	3	1,507	0.20%
2019/05/07	50	109.00	0	0.00	108.50	50	1,533	3.26%
2019/05/06	70	108.89	0	0.00	109.50	70	1,565	4.47%
2019/05/03	50	113.25	0	0.00	114.50	50	1,561	3.20%
2019/05/02	0	0.00	21	114.98	113.50	-21	1,543	-1.36%
2019/04/30	51	110.29	0	0.00	115.00	51	1,495	3.41%
2019/04/29	50	111.90	4	111.50	110.00	46	1,449	3.17%
2019/04/26	45	110.50	0	0.00	111.50	45	1,400	3.21%
2019/04/25	0	0.00	1	111.50	113.50	-1	1,392	-0.07%
2019/04/24	10	108.50	16	111.22	109.50	-6	1,334	-0.45%
2019/04/23	7	104.50	1	105.00	104.50	6	1,215	0.49%
2019/04/22	10	105.50	1	106.00	105.50	9	1,199	0.75%
2019/04/19	40	103.38	0	0.00	103.00	40	1,183	3.38%
2019/04/18	30	104.00	0	0.00	103.00	30	1,192	2.52%
2019/04/16	4	106.00	0	0.00	105.00	4	1,214	0.33%
2019/04/15	1	104.00	0	0.00	104.00	1	1,215	0.08%
2019/04/12	42	103.50	0	0.00	103.50	42	1,244	3.37%
2019/04/11	25	103.32	1	103.00	103.00	24	1,248	1.92%
2019/04/09	50	102.00	0	0.00	102.00	50	1,245	4.01%
2019/04/08	20	103.00	0	0.00	103.50	20	1,253	1.59%
2019/04/03	50	102.00	0	0.00	102.00	50	1,270	3.94%
2019/04/02	26	102.00	0	0.00	102.50	26	1,279	2.03%
2019/04/01	17	101.79	0	0.00	102.00	17	1,273	1.34%
2019/03/29	42	103.86	0	0.00	103.50	42	1,262	3.33%
2019/03/28	5	103.50	0	0.00	103.50	5	1,285	0.39%
2019/03/26	1	104.00	0	0.00	103.50	1	1,365	0.07%
2019/03/19	6	104.00	0	0.00	103.50	6	1,573	0.38%
2019/03/18	2	103.75	6	104.75	105.00	-4	1,548	-0.26%
2019/03/14	0	0.00	3	108.17	107.50	-3	1,498	-0.20%
2019/02/22	0	0.00	2	108.50	109.00	-2	1,647	-0.12%
2019/02/20	3	105.67	0	0.00	105.50	3	1,684	0.18%
2019/02/15	3	104.50	2	104.50	104.50	1	1,801	0.06%
2019/02/14	1	107.00	0	0.00	105.00	1	1,860	0.05%
2019/02/12	1	108.00	0	0.00	108.00	1	1,934	0.05%
2019/02/11	1	108.50	0	0.00	107.50	1	1,959	0.05%
2019/01/28	1	114.00	1	114.00	112.50	0	1,990	0.00%
2019/01/25	1	112.00	1	111.00	109.00	0	1,977	0.00%
2019/01/24	1	107.50	3	107.83	108.00	-2	1,963	-0.10%
2019/01/21	1	104.00	0	0.00	103.50	1	1,986	0.05%
2019/01/17	1	105.50	1	104.50	103.50	0	2,034	0.00%
2019/01/16	0	0.00	3	107.00	108.00	-3	2,038	-0.15%
2019/01/15	1	103.00	0	0.00	102.50	1	2,027	0.05%
2019/01/10	2	104.25	0	0.00	103.00	2	2,145	0.09%
2019/01/09	0	0.00	1	109.00	105.50	-1	2,182	-0.05%
2019/01/08	1	106.00	1	108.00	108.00	0	2,186	0.00%
2019/01/07	1	106.00	1	105.50	106.00	0	2,182	0.00%
2019/01/04	2	101.00	1	101.50	101.50	1	2,173	0.05%
2018/12/22	2	105.00	2	105.25	105.00	0	2,241	0.00%
2018/12/20	0	0.00	1	105.50	105.50	-1	2,326	-0.04%
2018/12/19	1	108.00	3	108.67	107.50	-2	2,314	-0.09%
2018/12/18	4	107.25	2	105.75	105.50	2	2,262	0.09%
2018/12/17	1	99.90	1	101.00	101.50	0	2,156	0.00%
2018/12/13	1	109.50	1	109.50	110.00	0	2,047	0.00%
2018/12/12	2	110.50	3	110.33	110.00	-1	2,037	-0.05%
2018/12/06	1	107.50	0	0.00	104.00	1	2,008	0.05%
2018/12/05	2	107.75	1	106.50	107.50	1	2,000	0.05%
2018/12/04	1	112.00	0	0.00	109.50	1	2,003	0.05%
2018/12/03	0	0.00	1	119.00	116.00	-1	1,967	-0.05%
2018/11/29	0	0.00	5	110.80	109.00	-5	1,886	-0.27%
2018/11/28	1	113.00	3	111.17	111.00	-2	1,864	-0.11%
2018/11/27	0	0.00	2	108.00	108.00	-2	1,812	-0.11%
2018/11/26	0	0.00	1	106.00	106.50	-1	1,797	-0.06%
2018/11/23	1	107.50	0	0.00	105.50	1	1,805	0.06%
2018/11/21	2	105.75	0	0.00	104.50	2	1,771	0.11%
2018/11/19	1	105.50	0	0.00	109.00	1	1,694	0.06%
2018/11/16	0	0.00	9	107.50	106.00	-9	1,659	-0.54%
2018/11/14	0	0.00	1	103.50	105.00	-1	1,576	-0.06%
2018/11/08	1	99.80	0	0.00	98.10	1	1,421	0.07%
2018/11/07	0	0.00	1	99.70	99.60	-1	1,451	-0.07%
2018/11/01	1	93.90	3	92.57	93.20	-2	1,410	-0.14%
2018/10/31	1	91.50	0	0.00	92.00	1	1,380	0.07%
2018/10/23	0	0.00	3	91.20	91.20	-3	1,269	-0.24%
2018/10/22	0	0.00	5	94.50	94.50	-5	1,256	-0.40%
2018/10/19	9	94.21	5	94.04	94.30	4	1,246	0.32%
2018/10/18	5	92.50	2	93.50	95.00	3	1,218	0.25%
2018/10/15	1	84.30	0	0.00	83.30	1	1,089	0.09%
2018/10/02	0	0.00	20	96.00	97.00	-20	992	-2.01%
2018/10/01	3	98.67	5	95.66	96.90	-2	979	-0.20%
2018/09/28	24	94.79	2	95.35	96.50	22	923	2.38%
2018/09/27	0	0.00	2	90.40	91.00	-2	856	-0.23%
2018/09/18	0	0.00	2	85.00	84.90	-2	796	-0.25%
2018/09/17	2	85.60	0	0.00	84.20	2	795	0.25%
2018/09/03	2	84.80	0	0.00	84.60	2	759	0.26%
2018/08/13	0	0.00	1	90.00	89.90	-1	658	-0.15%
2018/08/10	0	0.00	5	100.00	99.40	-5	606	-0.82%
2018/08/07	1	102.50	0	0.00	101.50	1	619	0.16%
2018/08/03	3	100.33	0	0.00	102.50	3	663	0.45%
2018/07/23	0	0.00	3	105.00	105.00	-3	652	-0.46%
2018/07/09	10	101.50	0	0.00	101.00	10	885	1.13%
2018/06/27	0	0.00	1	108.00	105.50	-1	940	-0.11%
2018/06/19	5	106.80	0	0.00	106.50	5	1,037	0.48%
2018/06/01	0	0.00	1	115.00	117.00	-1	1,192	-0.08%
2018/05/28	3	115.17	0	0.00	115.00	3	1,176	0.25%
2018/05/11	0	0.00	1	110.00	111.00	-1	1,305	-0.08%
2018/04/25	1	104.00	1	103.00	104.50	0	1,473	0.00%
2018/04/24	0	0.00	5	102.50	106.50	-5	1,510	-0.33%
2018/04/23	0	0.00	5	107.00	106.50	-5	1,485	-0.34%
2018/04/20	1	118.50	0	0.00	118.00	1	1,434	0.07%
2018/04/18	0	0.00	2	123.50	122.00	-2	1,391	-0.14%
2018/04/17	5	123.50	0	0.00	122.50	5	1,407	0.36%
2018/04/13	1	119.00	0	0.00	120.50	1	1,499	0.07%
2018/04/12	1	118.50	0	0.00	119.00	1	1,506	0.07%
2018/03/31	2	123.75	0	0.00	123.50	2	1,533	0.13%
2018/03/29	3	126.00	2	127.75	124.00	1	1,552	0.06%
2018/03/28	0	0.00	2	126.25	125.50	-2	1,530	-0.13%
2018/03/26	1	121.50	0	0.00	121.00	1	1,524	0.07%
2018/03/21	1	124.00	0	0.00	123.00	1	1,521	0.07%
2018/03/19	6	122.92	2	124.25	122.50	4	1,551	0.26%
2018/03/16	2	117.75	6	118.17	118.00	-4	1,514	-0.26%
2018/03/15	0	0.00	1	120.00	120.50	-1	1,534	-0.07%
2018/03/14	5	119.80	2	121.00	118.50	3	1,562	0.19%
2018/03/13	8	120.06	0	0.00	120.00	8	1,564	0.51%
2018/03/12	1	112.00	0	0.00	115.00	1	1,573	0.06%
2018/03/08	0	0.00	2	112.75	113.50	-2	1,647	-0.12%
2018/03/06	0	0.00	3	112.50	112.00	-3	1,747	-0.17%
2018/03/02	0	0.00	2	110.75	114.00	-2	1,989	-0.10%
2018/03/01	2	112.00	0	0.00	112.00	2	2,013	0.10%
2018/02/27	0	0.00	2	114.50	113.50	-2	2,051	-0.10%
2018/02/23	0	0.00	2	112.50	113.00	-2	2,266	-0.09%
2018/02/22	0	0.00	2	112.00	111.50	-2	2,318	-0.09%
2018/02/21	0	0.00	7	109.50	110.50	-7	2,363	-0.30%
2018/02/12	0	0.00	3	110.17	107.00	-3	2,404	-0.12%
2018/02/08	0	0.00	5	109.00	109.50	-5	2,538	-0.20%
2018/02/06	1	112.50	30	109.50	104.50	-29	2,686	-1.08%
2018/02/05	1	116.00	2	114.50	115.50	-1	2,828	-0.04%
2018/02/02	3	118.67	2	117.50	117.00	1	2,860	0.03%
2018/02/01	3	120.17	1	120.50	120.00	2	2,890	0.07%
2018/01/29	2	123.75	1	124.00	123.50	1	2,901	0.03%
2018/01/26	2	122.00	2	124.50	125.00	0	2,928	0.00%
2018/01/25	1	124.50	0	0.00	124.50	1	2,922	0.03%
2018/01/24	1	125.00	0	0.00	127.00	1	2,906	0.03%
2018/01/23	0	0.00	1	127.50	127.50	-1	2,897	-0.03%
2018/01/22	12	131.21	6	129.00	128.50	6	2,894	0.21%
2018/01/18	11	132.59	20	131.95	130.00	-9	2,896	-0.31%
2018/01/15	2	124.00	0	0.00	123.00	2	2,841	0.07%
2018/01/12	1	121.50	0	0.00	125.00	1	2,831	0.04%
2018/01/11	0	0.00	6	121.00	123.00	-6	2,815	-0.21%
2018/01/03	1	140.50	1	139.00	140.00	0	2,672	0.00%