同欣電 (6271)-凱基-永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
141.0
漲跌
▲2.0
漲幅
+1.44%
成交量
991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(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－凱基-永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

凱基-永和券商分點個股進出
凱基-永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
2024/04/22	1	140.50	0.1	142.50	139.00	0.9	1,818	0.05%
2024/04/19	2.1	145.32	0	0.00	142.00	2.1	1,803	0.12%
2024/04/17	0.1	150.86	2	151.50	151.50	-1.9	1,743	-0.11%
2024/04/16	1	142.00	0	144.00	141.00	1	1,703	0.06%
2024/04/15	0	0.00	0.1	147.50	147.50	-0.1	1,696	-0.01%
2024/04/12	0	150.50	0.2	151.00	150.50	-0.2	1,729	-0.01%
2024/04/03	0.2	153.50	16	153.13	153.00	-15.8	1,817	-0.87%
2024/04/02	10	152.00	0	0.00	152.00	10	1,803	0.55%
2024/04/01	0.1	150.00	1	151.00	150.50	-0.9	1,792	-0.05%
2024/03/29	0	0.00	5	146.50	145.50	-5	1,794	-0.28%
2024/03/28	0	0.00	3	148.50	147.00	-3	1,795	-0.17%
2024/03/22	0	145.00	0	0.00	145.50	0	1,836	0.00%
2024/03/18	2	140.50	0	0.00	141.50	2	1,941	0.10%
2024/03/14	3	143.00	0	0.00	143.00	3	1,977	0.15%
2024/03/08	0.8	144.50	0	0.00	143.50	0.8	2,251	0.04%
2024/03/07	0	0.00	0.2	147.75	147.50	-0.2	2,322	-0.01%
2024/03/06	0	0.00	2	147.00	149.50	-2	2,404	-0.08%
2024/03/04	2	154.72	6	155.50	153.00	-4	2,922	-0.14%
2024/03/01	0.1	155.50	13	153.19	154.50	-12.9	2,939	-0.44%
2024/02/27	3.1	154.18	7.1	151.72	150.50	-4	2,928	-0.14%
2024/02/26	0	0.00	6	151.75	154.00	-6	2,920	-0.21%
2024/02/21	2	147.25	1	147.00	145.50	1	2,950	0.03%
2024/02/16	0	148.50	0	0.00	148.00	0	3,114	0.00%
2024/02/15	7	143.93	0	0.00	143.50	7	3,122	0.22%
2024/01/31	1	144.00	1	146.00	143.50	0	3,336	0.00%
2024/01/29	1	148.00	0	0.00	148.50	1	3,390	0.03%
2024/01/26	0	144.00	0	0.00	147.50	0	3,402	0.00%
2024/01/25	3	143.00	0	0.00	143.50	3	3,439	0.09%
2024/01/23	1	144.50	0	0.00	144.00	1	3,594	0.03%
2024/01/22	1	144.00	0	0.00	144.00	1	3,623	0.03%
2024/01/19	6	143.83	5	144.00	143.50	1	3,683	0.03%
2024/01/11	0	0.00	0.1	148.00	148.50	-0.1	3,802	0.00%
2024/01/10	15.1	146.50	0	0.00	145.50	15.1	3,838	0.39%
2024/01/04	0	0.00	7.1	158.51	153.00	-7.1	3,849	-0.18%
2024/01/03	6	156.00	0	0.00	156.00	6	3,805	0.16%
2023/12/28	0	0.00	1	158.00	156.50	-1	3,866	-0.03%
2023/12/27	0.1	158.50	0	0.00	159.00	0.1	3,882	0.00%
2023/12/26	0	0.00	1	158.50	158.00	-1	3,953	-0.03%
2023/12/15	1	158.50	0	0.00	159.00	1	4,316	0.02%
2023/12/13	0.1	158.50	0	0.00	157.00	0.1	4,308	0.00%
2023/12/08	10.1	160.49	0	0.00	158.50	10.1	4,326	0.23%
2023/12/05	0	0.00	1.2	159.08	157.50	-1.2	4,230	-0.03%
2023/12/04	1.1	161.64	0	0.00	161.00	1.1	4,224	0.02%
2023/12/01	5	165.40	0	0.00	164.50	5	4,187	0.12%
2023/11/30	3.3	168.06	0	0.00	168.00	3.3	4,137	0.08%
2023/11/29	2	157.25	6	164.75	164.50	-4	3,861	-0.10%
2023/11/27	1	148.00	1	148.50	146.50	0	3,514	0.00%
2023/11/24	7	151.57	0	0.00	151.00	7	3,487	0.20%
2023/11/23	5	150.00	1	150.50	151.50	4	3,399	0.12%
2023/11/21	0	0.00	3	148.50	148.00	-3	3,303	-0.09%
2023/11/20	1	148.00	5	148.00	148.00	-4	3,290	-0.12%
2023/11/17	9	143.39	2.1	147.48	148.00	6.9	3,238	0.21%
2023/11/14	0.1	138.50	0	0.00	136.50	0.1	3,060	0.00%
2023/11/10	0.1	140.50	1	140.50	138.50	-0.9	3,030	-0.03%
2023/11/06	0	0.00	0.1	146.00	148.00	-0.1	2,840	0.00%
2023/11/02	1.1	136.91	0	0.00	138.50	1.1	2,845	0.04%
2023/10/27	1	140.50	0	0.00	138.50	1	2,722	0.04%
2023/10/23	0	0.00	4	151.00	150.00	-4	2,871	-0.14%
2023/10/19	0	0.00	1	145.50	149.00	-1	2,812	-0.04%
2023/10/18	1	150.00	1	148.50	147.00	0	2,814	0.00%
2023/10/16	1	145.00	0	0.00	144.00	1	2,805	0.04%
2023/10/13	0	0.00	1	147.00	148.50	-1	2,798	-0.04%
2023/10/11	1	143.00	0	0.00	146.00	1	2,759	0.04%
2023/10/06	0	0.00	0.1	148.00	147.50	-0.1	2,738	0.00%
2023/10/05	0.1	146.00	0	0.00	148.00	0.1	2,717	0.00%
2023/10/02	2	148.50	2	147.00	144.50	0	2,677	0.00%
2023/09/28	0	143.00	1.2	147.17	149.00	-1.2	2,600	-0.05%
2023/09/26	3.7	144.08	1	143.00	142.00	2.7	2,540	0.11%
2023/09/25	2	146.50	4.2	148.31	146.00	-2.2	2,491	-0.09%
2023/09/22	0	0.00	2.2	143.00	143.50	-2.2	2,318	-0.09%
2023/09/21	1	140.00	0	0.00	138.50	1	2,268	0.04%
2023/09/19	0.2	138.75	0.1	141.00	139.50	0.1	2,216	0.00%
2023/09/18	1	141.00	0	0.00	140.50	1	2,219	0.05%
2023/09/14	0.1	139.50	2	140.25	139.50	-1.9	2,245	-0.08%
2023/09/12	1	134.00	0	0.00	135.00	1	2,301	0.04%
2023/09/11	2	135.75	0	0.00	136.50	2	2,342	0.09%
2023/09/08	1	140.50	0.1	140.00	140.00	0.9	2,304	0.04%
2023/09/07	3	145.50	4	145.13	144.50	-1	2,333	-0.04%
2023/09/06	2	140.50	0	0.00	141.00	2	2,297	0.09%
2023/09/05	0	0.00	1	135.00	137.00	-1	2,263	-0.04%
2023/09/04	2	129.00	0	0.00	130.00	2	2,227	0.09%
2023/08/16	1	123.00	0	0.00	123.50	1	2,426	0.04%
2023/08/14	0	0.00	10	124.00	123.50	-10	2,460	-0.41%
2023/08/10	11	125.41	0	0.00	125.00	11	2,447	0.45%
2023/08/09	0	125.00	0	0.00	124.50	0	2,429	0.00%
2023/08/07	0	0.00	5	162.50	166.00	-5	2,344	-0.21%
2023/08/04	5	161.70	0	0.00	164.00	5	2,328	0.21%
2023/08/02	1	160.96	0	0.00	160.50	1	2,322	0.04%
2023/07/31	1	155.50	0	0.00	157.50	1	2,257	0.04%
2023/07/26	0.1	158.67	5	156.00	157.50	-4.9	2,134	-0.23%
2023/07/25	0.4	168.38	0	0.00	166.00	0.4	2,021	0.02%
2023/07/24	5.2	170.00	5	168.50	169.50	0.2	2,021	0.01%
2023/07/21	0.2	170.50	0	0.00	170.00	0.2	2,052	0.01%
2023/07/20	0.2	173.50	0.1	175.00	173.00	0.1	2,060	0.00%
2023/07/19	0	0.00	0.2	177.00	175.50	-0.2	2,100	-0.01%
2023/07/18	0	172.00	0	0.00	170.50	0	2,219	0.00%
2023/07/17	0.1	173.50	0	0.00	175.50	0.1	2,232	0.00%
2023/07/14	0	0.00	5	172.50	173.00	-5	2,291	-0.22%
2023/07/13	5.1	173.02	0	0.00	173.00	5.1	2,317	0.22%
2023/07/11	6	171.92	1	171.00	171.00	5	2,301	0.22%
2023/07/10	1	171.00	0	0.00	170.50	1	2,297	0.04%
2023/07/07	0	0.00	15	175.33	174.50	-15	2,287	-0.66%
2023/07/06	10	178.00	15	178.83	177.50	-5	2,285	-0.22%
2023/07/05	0	0.00	1	178.50	178.50	-1	2,275	-0.04%
2023/07/04	2	174.75	0	0.00	174.50	2	2,255	0.09%
2023/07/03	0	0.00	1	184.50	185.00	-1	2,227	-0.04%
2023/06/15	2	193.25	2.2	194.00	192.50	-0.2	2,148	-0.01%
2023/06/14	0	0.00	13	187.50	187.50	-13	2,149	-0.60%
2023/06/13	0	189.50	10	189.25	187.50	-10	2,238	-0.45%
2023/06/12	23	184.33	0	0.00	184.00	23	2,216	1.04%
2023/06/02	1	181.00	1	182.00	182.00	0	2,120	0.00%
2023/06/01	0.3	183.00	0	0.00	181.00	0.3	2,090	0.01%
2023/05/29	5	179.00	0	0.00	179.50	5	2,029	0.25%
2023/05/22	5	176.00	0	0.00	176.50	5	2,022	0.25%
2023/05/02	10	169.75	10	170.50	170.50	0	2,268	0.00%
2023/04/26	1	160.50	0	0.00	165.00	1	2,210	0.05%
2023/04/24	5	165.40	0	0.00	167.00	5	2,150	0.23%
2023/04/21	6.1	169.58	0	0.00	166.00	6.1	2,098	0.29%
2023/04/19	1	182.50	0	0.00	184.00	1	1,935	0.05%
2023/03/29	1	197.50	0	0.00	197.00	1	2,014	0.05%
2023/03/23	2	199.00	3	200.17	202.00	-1	2,138	-0.05%
2023/03/22	2	199.50	1	200.50	200.50	1	2,122	0.05%
2023/03/21	0	0.00	5	194.00	200.00	-5	2,117	-0.24%
2023/03/20	0	0.00	0	195.50	196.50	0	2,096	0.00%
2023/03/17	6	192.50	0	0.00	191.50	6	2,070	0.29%
2023/03/16	0	197.50	0	0.00	195.50	0	2,003	0.00%
2023/02/24	1	223.50	0	0.00	219.00	1	1,982	0.05%
2023/02/20	0	0.00	5	225.00	225.00	-5	1,997	-0.25%
2023/02/17	6	227.33	0	0.00	226.50	6	1,991	0.30%
2023/02/16	0	0.00	1	241.00	236.00	-1	1,966	-0.05%
2023/02/08	2	233.50	1	235.00	235.00	1	1,960	0.05%
2023/02/01	0	0.00	1.1	235.26	236.00	-1.1	1,953	-0.06%
2023/01/31	0	0.00	5.5	220.77	228.00	-5.5	1,924	-0.29%
2023/01/30	0	0.00	0.1	216.00	214.50	-0.1	1,884	-0.01%
2022/12/30	2.1	192.71	1	191.00	191.00	1.1	2,092	0.05%
2022/12/28	1	199.50	1	201.50	193.00	0	2,285	0.00%
2022/12/22	1	198.50	1	198.50	210.00	0	2,381	0.00%
2022/12/21	1	191.00	1	194.50	195.00	0	2,332	0.00%
2022/12/20	1	208.00	0	0.00	201.00	1	2,252	0.04%
2022/12/12	0	0.00	1	224.00	220.00	-1	2,144	-0.05%
2022/11/11	0.1	180.50	0	0.00	182.00	0.1	2,361	0.00%
2022/11/07	1	183.00	1	183.00	183.00	0	2,386	0.00%
2022/11/03	0	0.00	1	178.00	181.50	-1	2,413	-0.04%
2022/10/27	2	163.00	2	165.25	169.00	0	2,348	0.00%
2022/10/19	0	0.00	1	163.50	160.50	-1	2,407	-0.04%
2022/10/14	1	164.50	1	163.50	162.50	0	2,385	0.00%
2022/09/29	0	0.00	1	162.50	161.00	-1	2,270	-0.04%
2022/09/27	1	165.00	1	163.00	167.00	0	2,231	0.00%
2022/09/23	1.1	186.21	0	0.00	186.50	1.1	2,089	0.05%
2022/09/21	1	196.00	0	0.00	196.00	1	2,063	0.05%
2022/09/20	2	208.50	0	0.00	207.50	2	2,010	0.10%
2022/09/19	0	0.00	2	210.25	208.50	-2	2,015	-0.10%
2022/09/15	1	215.00	0.1	214.50	212.50	0.9	2,037	0.04%
2022/09/14	1	208.50	0	0.00	211.00	1	2,051	0.05%
2022/09/13	0.1	211.50	0	0.00	211.50	0.1	2,048	0.00%
2022/09/08	1	199.50	1	204.00	204.00	0	2,043	0.00%
2022/09/05	2	202.74	1	197.50	197.50	1	2,055	0.05%
2022/09/02	4	205.38	4	204.00	204.50	0	2,044	0.00%
2022/08/31	1	213.00	1	213.50	213.50	0	1,988	0.00%
2022/08/30	1	208.50	1	213.50	215.50	0	1,970	0.00%
2022/08/25	0	0.00	2	211.75	210.50	-2	1,875	-0.11%
2022/08/24	0.1	207.00	0	0.00	205.50	0.1	1,849	0.00%
2022/08/23	0.1	203.50	0	0.00	204.00	0.1	1,822	0.00%
2022/08/22	2	209.00	8	211.31	205.50	-6	1,815	-0.33%
2022/08/19	8	207.06	2	210.00	215.00	6	1,773	0.34%
2022/08/12	2	197.75	2	199.25	202.50	0	1,609	0.00%
2022/08/02	1	193.50	1	192.50	193.50	0	1,561	0.00%
2022/07/29	1	194.00	1	195.00	195.00	0	1,549	0.00%
2022/07/27	1	194.00	1	184.00	188.00	0	1,498	0.00%
2022/07/26	0	0.00	1	193.00	194.50	-1	1,436	-0.07%
2022/07/25	2	203.50	0	0.00	204.00	2	1,430	0.14%
2022/07/22	3	211.50	3	211.33	209.00	0	1,473	0.00%
2022/07/21	1	199.50	2	205.50	209.00	-1	1,484	-0.07%
2022/07/20	1	200.00	1	199.00	199.00	0	1,474	0.00%
2022/07/19	1	201.00	1	197.50	198.00	0	1,502	0.00%
2022/07/18	1	198.00	1	200.50	202.50	0	1,524	0.00%
2022/07/13	1	186.50	0	0.00	186.50	1	1,519	0.07%
2022/07/12	0	0.00	1	185.00	180.00	-1	1,519	-0.07%
2022/07/11	1	191.00	1	187.50	187.50	0	1,523	0.00%
2022/07/08	1	187.50	1	191.00	191.00	0	1,525	0.00%
2022/07/07	2	182.75	1	185.00	185.50	1	1,512	0.07%
2022/07/05	1	184.00	2	184.00	181.00	-1	1,512	-0.07%
2022/07/04	1	176.00	0	0.00	177.50	1	1,485	0.07%
2022/06/27	2	216.75	1	218.00	218.00	1	1,482	0.07%
2022/06/23	1	197.50	1	201.50	200.50	0	1,458	0.00%
2022/06/22	1	198.50	0	0.00	197.50	1	1,447	0.07%
2022/06/21	1	209.00	2	211.50	212.00	-1	1,447	-0.07%
2022/06/17	4	223.25	3	225.33	220.50	1	1,509	0.07%
2022/06/16	4	236.00	2	239.50	230.00	2	1,499	0.13%
2022/06/15	3	241.67	2	244.00	237.50	1	1,507	0.07%
2022/06/14	3	244.67	2	249.50	244.50	1	1,528	0.07%
2022/06/13	3	246.17	4.2	245.02	250.00	-1.2	1,566	-0.08%
2022/06/10	2	251.00	2	251.75	251.00	0	1,592	0.00%
2022/06/09	1	254.50	1	256.50	254.50	0	1,606	0.00%
2022/06/08	1.2	255.33	0	0.00	254.50	1.2	1,610	0.07%
2022/05/30	0	0.00	1	255.00	253.50	-1	1,762	-0.06%
2022/05/24	2	245.00	0	0.00	241.50	2	1,940	0.10%
2022/05/19	0	0.00	1	252.50	255.00	-1	1,971	-0.05%
2022/05/18	3	254.00	2	250.50	250.00	1	1,957	0.05%
2022/05/17	0	0.00	2	250.50	253.00	-2	1,947	-0.10%
2022/05/13	0	0.00	3	248.00	248.00	-3	1,926	-0.16%
2022/05/10	1	241.00	0	0.00	242.00	1	1,965	0.05%
2022/05/09	1	236.00	1	233.00	234.50	0	1,996	0.00%
2022/05/06	0	0.00	1	233.50	239.00	-1	2,047	-0.05%
2022/04/28	1	230.03	0	0.00	229.50	1	2,213	0.05%
2022/04/27	1	228.00	43	230.94	237.50	-42	2,161	-1.94%
2022/04/26	1	238.50	1	237.00	237.00	0	2,131	0.00%
2022/04/25	2	239.75	0.3	241.00	237.50	1.8	2,127	0.08%
2022/04/22	2	250.00	1	252.00	248.50	1	2,083	0.05%
2022/04/20	5	257.51	0	0.00	256.50	5	2,119	0.24%
2022/04/15	7	254.00	0	0.00	252.50	7	2,193	0.32%
2022/04/11	0.1	265.00	1	264.50	263.00	-0.9	2,307	-0.04%
2022/04/07	1	285.00	0	0.00	273.00	1	2,354	0.04%
2022/03/30	2	291.75	24	291.52	293.50	-22	2,421	-0.91%
2022/03/28	0	0.00	1	282.00	284.00	-1	2,418	-0.04%
2022/03/25	0	0.00	0.1	284.50	282.50	-0.1	2,426	0.00%
2022/03/24	2.1	285.40	1	283.50	286.50	1.1	2,425	0.05%
2022/03/22	0	0.00	1	266.00	266.50	-1	2,322	-0.04%
2022/03/21	5	261.00	0	0.00	261.50	5	2,355	0.21%
2022/03/17	20.2	251.37	20	254.37	253.50	0.1	2,383	0.01%
2022/03/16	10	247.40	9	254.89	244.50	1	2,359	0.04%
2022/03/15	2	256.25	0	0.00	253.50	2	2,336	0.09%
2022/03/14	0	0.00	0.1	267.50	265.00	-0.1	2,342	0.00%
2022/03/11	0	0.00	1	269.00	269.00	-1	2,360	-0.04%
2022/03/10	1	268.50	0	0.00	272.00	1	2,403	0.04%
2022/03/08	1	261.00	0	0.00	260.00	1	2,485	0.04%
2022/03/07	2	266.00	101.2	275.50	266.00	-99.2	2,712	-3.66%	大賣/
2022/03/04	0.1	288.00	4	292.25	284.50	-3.9	2,758	-0.14%
2022/03/03	101	296.99	0	0.00	289.50	101	2,814	3.59%	大買/鉅額交易
2022/03/02	0.2	290.00	0	0.00	290.50	0.2	2,868	0.01%
2022/03/01	1.1	290.07	251.1	291.69	291.50	-250	2,894	-8.64%	大賣/鉅額交易
2022/02/25	250	289.91	3	290.67	288.00	247	2,891	8.54%	大買/鉅額交易
2022/02/22	0	0.00	338	274.73	275.00	-338	3,158	-10.70%	大賣/鉅額交易
2022/02/18	3	277.50	0	0.00	279.50	3	3,374	0.09%
2022/02/16	0	0.00	45	281.50	281.00	-45	3,841	-1.17%
2022/02/10	3	280.52	2	279.00	279.00	1	4,520	0.02%
2022/02/09	2	281.25	19	281.13	283.50	-17	4,533	-0.37%
2022/02/08	401	276.45	0	0.00	281.00	401	4,580	8.75%	大買/鉅額交易
2022/02/07	1	265.50	0	0.00	266.00	1	4,713	0.02%
2022/01/24	0	0.00	1	260.50	268.50	-1	5,033	-0.02%
2022/01/21	1	258.00	0	0.00	256.50	1	5,107	0.02%
2022/01/20	1	264.50	0.1	265.00	264.50	0.9	5,144	0.02%
2022/01/19	1	265.00	0	0.00	265.00	1	5,229	0.02%
2022/01/17	0	0.00	2	269.50	273.00	-2	5,501	-0.04%
2022/01/14	2	262.75	1	259.50	264.00	1	5,616	0.02%
2022/01/13	8	270.06	0	0.00	265.50	8	5,660	0.14%
2022/01/12	1	269.00	1	275.00	274.00	0	5,759	0.00%
2022/01/07	0	0.00	136.8	278.18	281.00	-136.8	5,965	-2.29%	大賣/鉅額交易
2022/01/06	3.1	286.75	1	285.00	285.00	2.1	6,030	0.03%
2022/01/05	8	299.50	0	0.00	296.50	8	6,039	0.13%
2022/01/04	9	299.61	0	0.00	298.50	9	6,111	0.15%
2022/01/03	0	0.00	88	294.59	294.00	-88	6,111	-1.44%
2021/12/29	25	300.86	0	0.00	300.00	25	6,175	0.40%
2021/12/28	83	300.07	0	0.00	297.00	83	6,228	1.33%
2021/12/27	0	0.00	1	295.50	296.50	-1	6,232	-0.02%
2021/12/23	101	295.44	0	0.00	294.00	101	6,304	1.60%	大買/鉅額交易
2021/12/21	0	0.00	1	280.50	283.50	-1	6,374	-0.02%
2021/12/17	0	0.00	3	284.50	285.00	-3	6,473	-0.05%
2021/12/15	1	281.50	0	0.00	281.50	1	6,577	0.02%
2021/12/14	1	284.00	215	284.12	283.00	-214	6,594	-3.24%	大賣/鉅額交易
2021/12/13	16	292.16	1	292.00	295.00	15	6,653	0.23%
2021/12/10	0	0.00	1.1	292.86	291.50	-1.1	6,761	-0.02%
2021/12/08	85	296.00	1	296.00	293.00	84	6,919	1.21%
2021/12/07	1.1	290.08	1	289.00	289.00	0.1	7,081	0.00%
2021/12/06	2	289.75	1	291.00	291.50	1	7,444	0.01%
2021/12/03	116	297.51	150.1	293.13	295.50	-34.1	7,753	-0.44%	大買/大賣/
2021/12/02	6	292.33	129	292.35	291.50	-123	7,848	-1.57%	大賣/鉅額交易
2021/12/01	5	291.10	365.1	289.87	297.00	-360.1	7,857	-4.58%	大賣/鉅額交易
2021/11/30	2	311.25	8.1	307.74	306.50	-6.1	7,757	-0.08%
2021/11/29	1	301.50	0.1	302.00	302.00	0.9	7,854	0.01%
2021/11/26	33	302.73	4.1	305.49	306.50	28.9	7,989	0.36%
2021/11/25	15	312.90	6	308.19	308.00	9	8,080	0.11%
2021/11/24	0	0.00	1.1	312.56	315.00	-1.1	8,178	-0.01%
2021/11/23	43	315.33	19	318.16	313.50	24	8,277	0.29%
2021/11/22	3	311.67	11	312.68	323.00	-8	8,428	-0.09%
2021/11/19	5	304.00	9	306.56	306.50	-4	8,463	-0.05%
2021/11/18	31	303.71	45.1	299.77	298.50	-14.1	8,604	-0.16%
2021/11/17	19.1	302.64	14	301.50	304.50	5.1	8,901	0.06%
2021/11/16	10	298.65	15.1	296.82	300.50	-5.1	8,996	-0.06%
2021/11/15	25	301.90	4.2	297.25	302.50	20.8	9,033	0.23%
2021/11/12	1	280.46	0.2	276.00	275.00	0.9	8,926	0.01%
2021/11/11	2	287.25	0.2	290.25	286.00	1.8	8,873	0.02%
2021/11/10	59	283.33	2.1	283.40	288.00	56.9	8,889	0.64%
2021/11/09	86	273.41	96	273.23	277.00	-10	8,941	-0.11%
2021/11/08	2	268.51	2	269.25	266.00	0	9,127	0.00%
2021/11/05	51	275.34	0.2	270.00	270.00	50.9	9,152	0.56%
2021/11/03	105	273.60	0.1	267.00	267.00	104.9	9,174	1.14%	大買/鉅額交易
2021/11/02	2	278.00	1	269.00	270.00	1	9,145	0.01%
2021/11/01	166.1	274.15	54	265.59	276.00	112.1	9,022	1.24%	大買/鉅額交易
2021/10/29	252.2	260.31	260	260.68	264.00	-7.8	8,938	-0.09%	大買/大賣/
2021/10/28	0	0.00	5.2	254.52	252.50	-5.2	8,909	-0.06%
2021/10/26	152	261.99	5	258.00	259.00	147	8,970	1.64%	大買/鉅額交易
2021/10/25	158	253.28	16	249.56	250.50	142	8,862	1.60%	大買/鉅額交易
2021/10/22	3	241.83	204	249.29	249.00	-201	8,995	-2.23%	大賣/鉅額交易
2021/10/21	40	252.00	1	246.50	246.00	39	8,999	0.43%
2021/10/20	166	251.70	7.1	250.83	251.50	158.9	9,041	1.76%	大買/鉅額交易
2021/10/19	5.3	237.48	1	249.50	247.50	4.3	9,118	0.05%
2021/10/18	10	236.15	0	0.00	235.00	10	9,355	0.11%
2021/10/15	13	234.23	1	233.00	235.00	12	9,550	0.13%
2021/10/14	10	227.50	12	225.88	226.50	-2	9,546	-0.02%
2021/10/13	5	218.00	0	0.00	216.00	5	9,555	0.05%
2021/10/08	0.7	234.71	0	0.00	236.00	0.7	9,633	0.01%
2021/10/07	1	224.00	3.1	229.61	233.50	-2.1	9,710	-0.02%
2021/10/05	1	222.50	3	214.17	225.00	-2	10,189	-0.02%
2021/10/04	1.1	217.05	1	216.50	215.00	0.1	10,192	0.00%
2021/10/01	0	0.00	0.1	219.50	216.00	-0.1	10,334	0.00%
2021/09/29	1	226.00	1	224.50	225.50	0	10,559	0.00%
2021/09/27	1	241.00	1	245.50	237.00	0	10,617	0.00%
2021/09/22	0.2	238.00	0	0.00	237.50	0.2	10,577	0.00%
2021/09/16	0	0.00	0.1	235.00	233.50	-0.1	10,590	0.00%
2021/09/14	10	226.50	11	226.91	227.50	-1	10,745	-0.01%
2021/09/09	1.1	221.58	4	218.88	228.00	-2.9	10,983	-0.03%
2021/09/08	3	220.50	1	226.50	215.50	2	10,680	0.02%
2021/09/07	28	242.46	28	239.00	239.00	0	10,331	0.00%
2021/09/03	1	249.50	0	261.00	261.00	1	10,110	0.01%
2021/09/02	1	255.00	2	256.25	254.50	-1	9,979	-0.01%
2021/09/01	0.1	250.50	1	252.00	248.00	-0.9	9,789	-0.01%
2021/08/31	0	0.00	20.1	259.52	262.00	-20.1	9,579	-0.21%
2021/08/30	34	265.22	16	263.78	267.50	18	9,415	0.19%
2021/08/27	3	273.33	412	266.61	264.50	-409	9,273	-4.41%	大賣/鉅額交易
2021/08/26	2	274.25	105	268.08	274.00	-103	9,120	-1.13%	大賣/鉅額交易
2021/08/25	3	271.83	1	269.00	268.00	2	8,880	0.02%
2021/08/24	3	275.34	1	272.63	278.50	2	8,681	0.02%
2021/08/23	0.1	278.50	92	266.78	279.50	-91.9	8,439	-1.09%
2021/08/20	11	257.23	2	252.50	259.50	9	8,088	0.11%
2021/08/19	6.1	246.31	6	241.17	239.00	0.1	7,898	0.00%
2021/08/18	175.2	245.45	196	231.77	253.50	-20.8	7,730	-0.27%	大買/大賣/
2021/08/17	140	245.79	81	244.06	238.00	59	7,538	0.78%	大買/
2021/08/16	1.1	251.34	6.1	240.65	239.00	-5	7,366	-0.07%
2021/08/13	51.1	259.56	2	256.00	253.00	49.1	7,175	0.68%
2021/08/12	502	253.95	7	249.21	257.00	495	6,933	7.14%	大買/鉅額交易
2021/08/11	2.2	241.56	1	241.50	237.00	1.2	6,664	0.02%
2021/08/10	1	238.00	4.1	243.70	242.00	-3.1	6,603	-0.05%
2021/08/09	6	235.42	1	231.00	232.00	5	6,442	0.08%
2021/08/06	1.1	239.80	1	243.50	243.50	0.1	6,396	0.00%
2021/08/05	8	240.44	7	244.29	240.50	1	6,385	0.02%
2021/08/04	2	238.75	149	239.63	238.50	-147	6,402	-2.30%	大賣/鉅額交易
2021/08/02	150	246.56	3	241.50	239.50	147	6,277	2.34%	大買/鉅額交易
2021/07/30	1.1	242.10	0	0.00	244.00	1.1	6,199	0.02%
2021/07/29	2.1	248.87	4	250.88	252.00	-1.9	6,118	-0.03%
2021/07/28	5	237.20	0.4	230.50	240.50	4.6	6,025	0.08%
2021/07/27	2.1	264.92	2	250.50	250.50	0.1	5,884	0.00%
2021/07/26	2.1	268.88	1	267.50	266.00	1.1	5,800	0.02%
2021/07/23	8.1	263.53	58	265.02	262.50	-49.9	5,686	-0.88%
2021/07/22	294.4	263.42	245	269.88	269.50	49.4	5,490	0.90%	大買/大賣/
2021/07/21	3	246.00	7	250.57	246.00	-4	5,113	-0.08%
2021/07/20	0	0.00	0.4	237.00	237.00	-0.4	4,917	-0.01%
2021/07/19	4.1	245.71	0	0.00	243.50	4.1	4,819	0.08%
2021/07/16	5.1	253.38	7	252.64	252.00	-1.9	4,748	-0.04%
2021/07/15	2	247.50	2	250.75	256.00	0	4,668	0.00%
2021/07/14	4.1	243.28	7	243.64	246.00	-2.9	4,553	-0.06%
2021/07/13	8.2	238.51	5	237.90	239.50	3.2	4,438	0.07%
2021/07/12	7	238.79	11.8	241.55	245.00	-4.8	4,184	-0.11%
2021/07/09	0.1	223.00	1	228.00	223.00	-0.9	3,883	-0.02%
2021/07/08	4	227.50	7	231.71	229.50	-3	3,876	-0.08%
2021/07/07	1	231.00	8	228.75	225.50	-7	3,702	-0.19%
2021/07/05	3	220.33	10	220.75	222.00	-7	3,523	-0.20%
2021/07/01	1	205.50	2	207.75	204.00	-1	3,473	-0.03%
2021/06/30	2	213.75	1	212.44	212.50	1	3,416	0.03%
2021/06/29	7	214.57	1	213.50	213.50	6	3,385	0.18%
2021/06/28	4	218.88	3	216.17	215.50	1	3,357	0.03%
2021/06/25	1	215.00	2	216.00	219.50	-1	3,383	-0.03%
2021/06/24	2.1	218.76	1.1	219.87	220.00	1	3,335	0.03%
2021/06/23	3.1	219.49	2	221.25	220.00	1.1	3,262	0.03%
2021/06/22	0.1	209.50	4	211.00	210.50	-3.9	2,992	-0.13%
2021/06/21	1	206.00	0	0.00	203.00	1	2,768	0.04%
2021/06/18	2.1	198.90	9	204.33	207.00	-6.9	2,671	-0.26%
2021/06/17	4	194.63	0	0.00	196.50	4	2,443	0.16%
2021/06/11	1	182.00	1	181.00	181.00	0	2,414	0.00%
2021/06/09	0	0.00	0.1	179.00	178.50	-0.1	2,454	0.00%
2021/06/08	1	180.50	1.1	180.00	180.00	-0.1	2,512	0.00%
2021/06/07	1	180.00	1	178.00	181.00	0	2,564	0.00%
2021/06/03	1.1	180.75	1	182.50	183.50	0.1	2,663	0.00%
2021/05/31	2	184.00	2	183.00	183.00	0	2,805	0.00%
2021/05/28	1	177.00	2	181.50	183.00	-1	2,856	-0.04%
2021/05/26	4.1	173.57	3	174.33	176.00	1.1	2,873	0.04%
2021/05/25	1	169.00	1	172.50	172.50	0	2,906	0.00%
2021/05/24	1	166.50	3	169.50	168.50	-2	2,996	-0.07%
2021/05/20	5	161.30	5	161.00	161.00	0	3,181	0.00%
2021/05/19	2	160.50	0	0.00	159.50	2	3,253	0.06%
2021/05/14	2	162.75	2	160.00	160.00	0	3,516	0.00%
2021/05/06	0	0.00	0.2	176.50	175.00	-0.2	3,700	-0.01%
2021/05/05	0.1	178.00	0	0.00	176.00	0.1	3,783	0.00%
2021/05/04	0.1	183.00	0.1	185.00	183.00	0	3,905	0.00%
2021/05/03	0	0.00	2.3	188.43	186.00	-2.3	4,011	-0.06%
2021/04/29	1	196.50	1	193.00	193.00	0	4,091	0.00%
2021/04/27	1	196.00	0	0.00	195.50	1	4,529	0.02%
2021/04/26	3	197.17	1	195.50	195.50	2	4,768	0.04%
2021/04/22	1	198.50	1	193.00	193.00	0	5,407	0.00%
2021/04/21	1	196.50	1	196.50	197.00	0	5,786	0.00%
2021/04/20	0	0.00	0.3	199.00	200.00	-0.3	6,001	0.00%
2021/04/19	0	0.00	0.2	199.00	199.00	-0.2	6,171	0.00%
2021/04/16	1.2	196.58	1	197.00	197.00	0.2	6,257	0.00%
2021/04/13	1.2	206.42	1	203.50	201.00	0.2	6,320	0.00%
2021/04/12	1.2	214.92	1	205.00	205.00	0.2	6,384	0.00%
2021/04/09	1.2	214.17	0	0.00	214.50	1.2	6,409	0.02%
2021/04/08	1.2	211.33	1	212.00	217.50	0.2	6,403	0.00%
2021/03/30	2	205.00	3	202.67	205.00	-1	6,436	-0.02%
2021/03/29	1	199.00	0	0.00	198.00	1	6,391	0.02%
2021/03/26	1	197.00	1	199.50	200.00	0	6,417	0.00%
2021/03/23	1	201.00	0	0.00	199.00	1	6,493	0.02%
2021/03/17	1	207.00	1	204.50	203.00	0	6,561	0.00%
2021/03/16	2	204.25	1	205.00	203.00	1	6,628	0.02%
2021/03/12	3	207.67	0	0.00	208.00	3	6,731	0.04%
2021/03/11	1	202.01	1	203.00	202.00	0	6,783	0.00%
2021/03/10	2	197.50	2	195.50	195.00	0	6,958	0.00%
2021/03/09	2	194.00	0	0.00	194.00	2	7,118	0.03%
2021/03/08	3	200.17	3	200.00	198.00	0	7,151	0.00%
2021/03/05	1	200.51	0	0.00	201.00	1	7,253	0.01%
2021/03/04	2	202.50	0	0.00	202.00	2	7,246	0.03%
2021/03/03	1	207.50	0	0.00	208.50	1	7,308	0.01%
2021/03/02	3	213.00	0	0.00	210.50	3	7,379	0.04%
2021/02/26	1	215.50	3	215.17	214.50	-2	7,419	-0.03%
2021/02/25	13	221.38	12	220.67	220.50	1	7,377	0.01%
2021/02/24	6	224.58	2	228.50	220.50	4	7,453	0.05%
2021/02/23	13	228.04	12	227.33	226.50	1	7,382	0.01%
2021/02/22	3	231.00	6	229.83	232.00	-3	7,325	-0.04%
2021/02/19	4.1	224.00	0	0.00	224.00	4.1	7,237	0.06%
2021/02/18	6.1	222.64	8	225.69	227.50	-1.9	7,186	-0.03%
2021/02/17	9	220.28	5	220.50	220.50	4	7,056	0.06%
2021/02/05	0	0.00	1	210.00	209.50	-1	6,979	-0.01%
2021/02/04	2	207.00	4	205.63	203.50	-2	6,952	-0.03%
2021/02/03	5	205.50	4	206.50	205.00	1	6,915	0.01%
2021/02/02	4	207.75	3	207.00	207.50	1	6,886	0.01%
2021/02/01	5	201.00	10	205.55	205.50	-5	6,835	-0.07%
2021/01/28	10	216.90	9	217.17	216.50	1	6,689	0.01%
2021/01/27	13	220.73	23	221.26	220.00	-10	6,622	-0.15%
2021/01/26	7	222.00	1	229.50	218.50	6	6,523	0.09%
2021/01/25	10	228.90	9	231.00	228.00	1	6,393	0.02%
2021/01/22	4	229.50	4	229.50	228.00	0	6,256	0.00%
2021/01/21	6	225.33	7	227.43	222.50	-1	6,136	-0.02%
2021/01/20	6	223.13	9	223.39	218.00	-3	5,959	-0.05%
2021/01/19	34	238.84	36	241.07	238.00	-2	5,716	-0.03%
2021/01/18	12	224.38	20	222.08	238.00	-8	5,489	-0.15%
2021/01/15	11	224.64	9	228.11	220.00	2	5,175	0.04%
2021/01/14	4.5	219.56	3	217.33	224.00	1.5	4,864	0.03%
2021/01/13	2	205.50	0	0.00	204.00	2	4,479	0.04%
2021/01/12	0	194.00	5	198.20	192.50	-5	4,302	-0.12%
2021/01/11	7	194.43	12	196.38	195.50	-5	4,147	-0.12%
2021/01/08	0	189.00	0	0.00	189.50	0	4,065	0.00%
2021/01/07	4	189.38	14	191.04	189.50	-10	4,050	-0.25%
2021/01/06	17	190.47	2	191.00	188.00	15	4,039	0.37%
2021/01/05	2	190.49	0	0.00	193.00	2	3,971	0.05%
2021/01/04	2	186.00	0	0.00	188.00	2	3,880	0.05%
2020/12/30	1	181.50	0	0.00	181.00	1	3,762	0.03%
2020/12/24	0	0.00	2	184.00	184.00	-2	3,651	-0.05%
2020/12/22	5	185.40	0	0.00	180.00	5	3,646	0.14%
2020/12/21	3	183.00	0	0.00	183.50	3	3,613	0.08%
2020/12/15	2	191.00	0	0.00	191.00	2	3,546	0.06%
2020/12/14	2	195.00	0	0.00	194.00	2	3,528	0.06%
2020/12/11	3	195.67	0	0.00	195.50	3	3,518	0.09%
2020/12/10	2	202.50	1	203.50	202.00	1	3,456	0.03%
2020/12/08	3	203.83	1	204.00	201.50	2	3,321	0.06%
2020/12/07	3	200.17	0	0.00	198.50	3	3,279	0.09%
2020/12/04	17.3	213.56	11.3	209.21	207.50	6	3,214	0.19%
2020/12/03	6	198.50	4	205.88	205.00	2	3,026	0.07%
2020/12/02	4	191.63	1	197.00	190.50	3	2,897	0.10%
2020/12/01	1	193.00	0	0.00	196.50	1	2,833	0.04%
2020/11/30	0	0.00	0.8	198.50	198.50	-0.8	2,714	-0.03%
2020/11/17	0	0.00	2.2	141.90	141.00	-2.2	2,638	-0.08%
2020/11/12	1	137.50	0	0.00	137.00	1	2,719	0.04%
2020/11/11	1	136.00	0	0.00	136.00	1	2,642	0.04%
2020/11/09	1	136.00	3	135.17	135.50	-2	2,663	-0.08%
2020/11/06	1	133.50	1	134.00	133.00	0	2,687	0.00%
2020/11/05	3	132.00	1	132.00	132.00	2	2,681	0.07%
2020/11/04	1	130.00	2	133.00	134.00	-1	2,716	-0.04%
2020/11/03	0	0.00	3	129.67	129.50	-3	2,724	-0.11%
2020/11/02	1	126.50	0	0.00	126.00	1	2,788	0.04%
2020/10/30	1	125.50	1	126.00	126.00	0	2,809	0.00%
2020/10/29	2	128.00	0	0.00	129.00	2	2,817	0.07%
2020/10/28	1	131.00	1	135.00	131.00	0	2,813	0.00%
2020/10/21	0	0.00	1	137.50	135.50	-1	3,009	-0.03%
2020/10/14	1	137.50	1	139.00	136.50	0	3,482	0.00%
2020/10/13	0	0.00	1	139.50	138.50	-1	3,596	-0.03%
2020/10/12	2	136.75	0	0.00	136.50	2	3,832	0.05%
2020/10/08	1	137.50	0	0.00	138.50	1	3,942	0.03%
2020/10/07	0	0.00	3	136.83	136.50	-3	3,991	-0.08%
2020/09/30	0	0.00	1	131.00	133.00	-1	4,230	-0.02%
2020/09/29	1	129.00	0	0.00	129.00	1	4,286	0.02%
2020/09/25	2	126.00	0	0.00	124.00	2	4,584	0.04%
2020/09/24	1	127.50	0	0.00	127.50	1	4,650	0.02%
2020/09/21	0	0.00	6	134.00	131.50	-6	4,794	-0.13%
2020/09/18	1	134.50	0	0.00	135.00	1	4,864	0.02%
2020/09/14	0	0.00	7	131.57	132.50	-7	5,169	-0.14%
2020/09/11	3	129.00	0	0.00	129.00	3	5,335	0.06%
2020/09/10	5	132.00	0	0.00	130.50	5	5,415	0.09%
2020/09/09	0	0.00	2	129.50	132.00	-2	5,445	-0.04%
2020/09/08	2	131.00	0	0.00	130.00	2	5,500	0.04%
2020/09/07	0	0.00	0.2	130.50	130.00	-0.2	5,649	0.00%
2020/09/04	1	128.50	2	129.75	131.00	-1	5,799	-0.02%
2020/08/27	1	133.00	1	133.00	132.50	0	6,421	0.00%
2020/08/25	7	130.07	10	130.45	130.50	-3	6,401	-0.05%
2020/08/24	4	129.25	7	130.86	129.50	-3	6,423	-0.05%
2020/08/21	8	129.00	7	129.36	129.00	1	6,426	0.02%
2020/08/20	7	127.86	2	134.75	126.00	5	6,470	0.08%
2020/08/19	3	145.00	7	140.50	137.00	-4	6,385	-0.06%
2020/08/18	1	141.50	1	141.50	142.50	0	6,376	0.00%
2020/08/17	2	142.00	2	142.50	142.50	0	6,470	0.00%
2020/08/14	10	138.50	12	139.25	140.50	-2	6,688	-0.03%
2020/08/13	10	138.25	11	139.55	137.50	-1	6,751	-0.01%
2020/08/12	3	139.17	0	0.00	139.00	3	6,780	0.04%
2020/08/11	0	0.00	1	144.00	142.00	-1	6,857	-0.01%
2020/08/07	0	0.00	2	142.50	144.00	-2	7,056	-0.03%
2020/08/06	3	139.33	4	142.25	140.00	-1	7,094	-0.01%
2020/08/05	8	142.00	11	143.00	142.00	-3	7,154	-0.04%
2020/08/04	4	141.63	1	141.00	142.00	3	7,253	0.04%
2020/08/03	1	142.00	0	0.00	142.50	1	7,519	0.01%
2020/07/30	1	142.00	0	0.00	141.00	1	7,608	0.01%
2020/07/29	2	139.00	0	0.00	140.00	2	7,670	0.03%
2020/07/28	2	141.50	1	143.50	139.00	1	7,671	0.01%
2020/07/27	2	143.50	1	145.00	145.50	1	7,674	0.01%
2020/07/24	2	149.00	1	146.00	146.00	1	7,644	0.01%
2020/07/23	0	0.00	2	153.25	154.50	-2	7,557	-0.03%
2020/07/22	3	153.17	2	151.00	152.50	1	7,512	0.01%
2020/07/21	2	147.00	3	148.33	147.50	-1	7,416	-0.01%
2020/07/20	4	144.88	0	0.00	144.50	4	7,405	0.05%
2020/07/17	6	148.75	5	149.40	146.00	1	7,463	0.01%
2020/07/16	13	147.77	17	148.76	149.00	-4	7,417	-0.05%
2020/07/15	6	146.33	10	147.60	144.50	-4	7,196	-0.06%
2020/07/14	5	145.50	5	147.30	144.00	0	7,200	0.00%
2020/07/13	1	146.00	2	146.25	147.00	-1	7,201	-0.01%
2020/07/10	2	144.25	0	0.00	142.50	2	7,193	0.03%
2020/07/09	5	145.80	2.1	147.02	147.50	3	7,151	0.04%
2020/07/08	1	144.50	1	146.50	146.50	0	7,032	0.00%
2020/07/07	21	147.21	25	145.04	144.00	-4	6,977	-0.06%
2020/07/06	11	148.09	25	148.74	150.50	-14	6,886	-0.20%
2020/07/03	1	140.50	3	142.00	144.00	-2	6,708	-0.03%
2020/07/02	0	0.00	3	139.83	140.00	-3	6,690	-0.04%
2020/07/01	7	138.00	6	137.08	137.00	1	6,676	0.01%
2020/06/30	6	139.67	1	140.00	140.00	5	6,685	0.07%
2020/06/29	3	138.83	4	140.50	140.50	-1	6,669	-0.01%
2020/06/24	21	138.10	15	140.00	138.50	6	6,617	0.09%
2020/06/23	14.1	143.14	3	144.00	142.00	11.1	6,567	0.17%
2020/06/22	2.1	147.74	0	0.00	147.00	2.1	6,503	0.03%
2020/06/19	1	152.50	1	152.50	151.50	0	6,485	0.00%
2020/06/18	2	153.25	1	156.00	153.50	1	6,453	0.02%
2020/06/17	3.1	149.23	4	150.38	151.50	-0.9	6,288	-0.01%
2020/06/16	5	144.60	3	146.50	147.50	2	6,253	0.03%
2020/06/15	1	144.00	2	142.00	141.50	-1	6,256	-0.02%
2020/06/12	6	144.42	9	144.67	145.00	-3	6,235	-0.05%
2020/06/11	5	144.90	5	150.60	144.00	0	6,147	0.00%
2020/06/10	4	147.38	6	147.25	150.00	-2	6,046	-0.03%
2020/06/09	1	149.00	4	148.13	145.00	-3	5,965	-0.05%
2020/06/08	4	143.75	11	142.82	144.00	-7	5,785	-0.12%
2020/06/05	3	141.00	1	139.50	140.50	2	5,718	0.03%
2020/06/04	4	139.38	2	139.75	139.00	2	5,730	0.03%
2020/06/03	3	139.17	2	136.00	140.50	1	5,767	0.02%
2020/06/02	10	135.00	0	0.00	134.00	10	5,709	0.18%
2020/06/01	1	135.50	0	0.00	135.50	1	5,713	0.02%
2020/05/26	2	140.50	1	138.00	138.00	1	5,802	0.02%
2020/05/25	8	143.25	9	142.06	141.50	-1	5,776	-0.02%
2020/05/22	6	142.25	5	142.90	143.00	1	5,698	0.02%
2020/05/21	11	140.73	12	140.79	142.50	-1	5,604	-0.02%
2020/05/20	13	133.50	15	136.37	134.00	-2	5,377	-0.04%
2020/05/19	14	132.61	13	132.85	132.00	1	5,343	0.02%
2020/05/18	13	135.00	15	130.93	130.50	-2	5,306	-0.04%
2020/05/15	14	134.54	14	137.50	136.00	0	5,242	0.00%
2020/05/14	1	134.00	1	135.00	131.00	0	5,277	0.00%
2020/05/12	8	135.50	6	131.00	129.00	2	5,131	0.04%
2020/05/11	4	134.75	2	134.50	134.50	2	5,065	0.04%
2020/05/08	0	0.00	12	130.33	135.00	-12	4,977	-0.24%
2020/05/07	2	124.50	0	0.00	124.00	2	4,688	0.04%
2020/05/05	1	120.50	1	121.00	121.00	0	4,591	0.00%
2020/05/04	0	0.00	100	117.70	119.50	-100	4,530	-2.21%
2020/04/30	99	122.26	7	117.64	122.50	92	4,515	2.04%
2020/04/29	5	116.50	2	116.00	116.00	3	4,438	0.07%
2020/04/28	10	115.75	8	116.81	117.50	2	4,449	0.04%
2020/04/27	8	115.00	4	116.00	115.50	4	4,441	0.09%
2020/04/24	0	0.00	3	110.67	112.50	-3	4,402	-0.07%
2020/04/23	12	110.00	10	107.60	107.50	2	4,371	0.05%
2020/04/21	6	108.75	0	0.00	107.50	6	4,361	0.14%
2020/04/17	7	116.07	11	117.14	117.50	-4	4,323	-0.09%
2020/04/16	8	114.00	0	0.00	113.50	8	4,223	0.19%
2020/04/15	1	119.00	0	0.00	117.50	1	4,215	0.02%
2020/04/14	1	118.50	0	0.00	119.50	1	4,254	0.02%
2020/04/07	0	0.00	7	119.21	119.50	-7	4,496	-0.16%
2020/04/06	7	114.64	2	116.25	116.50	5	4,604	0.11%
2020/04/01	0	0.00	1	113.00	113.00	-1	4,628	-0.02%
2020/03/31	1	110.50	0	0.00	108.50	1	4,601	0.02%
2020/03/27	2	113.75	0	0.00	111.00	2	4,607	0.04%
2020/03/26	0	0.00	1	106.50	108.50	-1	4,526	-0.02%
2020/03/23	0	0.00	1	91.90	91.50	-1	4,474	-0.02%
2020/03/20	0	0.00	3	96.33	96.20	-3	4,487	-0.07%
2020/03/19	3	89.37	0	0.00	89.10	3	4,494	0.07%
2020/03/17	1	101.00	0	0.00	101.00	1	4,614	0.02%
2020/03/13	4	110.00	0	0.00	116.00	4	4,653	0.09%
2020/03/12	1	123.00	1	119.50	121.00	0	4,627	0.00%
2020/03/11	1	136.50	0	0.00	131.00	1	4,587	0.02%
2020/03/10	1	132.50	0	0.00	134.00	1	4,539	0.02%
2020/03/05	1	151.00	1	152.00	152.00	0	4,342	0.00%
2020/03/04	2	151.00	0	0.00	150.50	2	4,310	0.05%
2020/03/03	0	0.00	1	159.00	155.50	-1	4,222	-0.02%
2020/03/02	2	148.50	4	151.00	154.00	-2	4,145	-0.05%
2020/02/27	1	153.50	4	157.38	151.50	-3	4,142	-0.07%
2020/02/25	3	152.50	0	0.00	154.50	3	3,976	0.08%
2020/02/24	4	154.88	4	156.25	155.50	0	3,950	0.00%
2020/02/21	4	160.00	9	158.00	158.50	-5	3,936	-0.13%
2020/02/20	5	160.60	2	158.50	157.00	3	3,935	0.08%
2020/02/19	2	156.75	0	0.00	157.50	2	3,931	0.05%
2020/02/17	2	162.50	0	0.00	163.00	2	3,885	0.05%
2020/02/10	1	144.50	0	0.00	145.00	1	3,588	0.03%
2020/02/07	1	151.50	0	0.00	148.00	1	3,579	0.03%
2020/02/03	1	144.50	0	0.00	149.00	1	3,560	0.03%
2020/01/30	1	155.50	0	0.00	153.00	1	3,522	0.03%
2020/01/14	0	0.00	3	154.00	156.00	-3	3,316	-0.09%
2020/01/10	0	0.00	1	151.50	150.00	-1	3,275	-0.03%
2020/01/08	0	0.00	2	150.00	149.00	-2	3,236	-0.06%
2020/01/02	0	0.00	1	157.00	155.00	-1	3,263	-0.03%
2019/12/31	1	156.50	0	0.00	156.50	1	3,192	0.03%
2019/12/30	1	163.50	0	0.00	163.50	1	3,180	0.03%
2019/12/26	1	152.00	2	152.25	151.00	-1	3,058	-0.03%
2019/12/24	1	146.00	1.1	145.00	146.00	-0.1	3,043	0.00%
2019/12/20	1	144.00	0	0.00	141.50	1	3,047	0.03%
2019/12/19	3	141.17	0	0.00	140.50	3	3,042	0.10%
2019/12/17	1	141.50	0	0.00	140.00	1	2,982	0.03%
2019/12/12	0	0.00	1	140.50	142.00	-1	2,882	-0.03%
2019/12/11	0.1	141.50	1	139.00	141.00	-0.9	2,689	-0.03%
2019/12/05	1	134.00	3	136.00	137.00	-2	2,466	-0.08%
2019/12/02	1	128.00	0	0.00	130.00	1	2,376	0.04%
2019/11/26	9	131.00	9	129.67	131.00	0	2,480	0.00%
2019/11/21	1	127.50	0	0.00	127.50	1	2,590	0.04%
2019/11/18	26	130.00	26	131.00	130.00	0	2,776	0.00%
2019/11/14	8	127.00	8	128.00	128.50	0	2,807	0.00%
2019/11/12	5	125.00	5	127.00	127.50	0	2,846	0.00%
2019/11/11	3	128.00	0	0.00	128.00	3	2,844	0.11%
2019/10/16	0	0.00	375	133.32	131.50	-375	2,996	-12.51%	大賣/鉅額交易
2019/10/15	0	0.00	59	137.50	138.00	-59	2,943	-2.00%
2019/10/09	0	0.00	70	135.29	134.00	-70	2,953	-2.37%
2019/10/08	40	140.44	25	141.38	137.50	15	2,900	0.52%
2019/10/07	165	141.26	1	134.00	140.50	164	2,821	5.81%	大買/鉅額交易
2019/10/04	1	133.50	1	133.00	133.00	0	2,692	0.00%
2019/10/03	196	131.99	0	0.00	133.00	196	2,649	7.40%	大買/鉅額交易
2019/10/02	123	129.69	329	128.61	130.00	-206	2,558	-8.05%	大買/大賣/鉅額交易
2019/10/01	140	127.57	0	0.00	129.00	140	2,498	5.60%	大買/鉅額交易
2019/09/27	188	126.34	0	0.00	126.00	188	2,445	7.69%	大買/鉅額交易
2019/09/26	0	0.00	5	123.50	125.50	-5	2,393	-0.21%
2019/09/25	0	0.00	3	120.67	119.50	-3	2,326	-0.13%
2019/09/19	2	114.75	1	116.00	116.00	1	2,285	0.04%
2019/09/17	3	116.67	0	0.00	116.00	3	2,244	0.13%
2019/09/05	3	121.00	20	121.00	122.00	-17	2,144	-0.79%
2019/09/03	10	123.00	0	0.00	121.00	10	2,143	0.47%
2019/09/02	10	120.25	285	120.16	120.00	-275	2,117	-12.99%	大賣/鉅額交易
2019/08/30	285	119.89	50	119.00	119.50	235	2,081	11.29%	大買/鉅額交易
2019/08/29	50	117.00	0	0.00	116.00	50	1,994	2.51%
2019/08/23	1	123.50	0	0.00	124.00	1	1,833	0.05%
2019/08/15	1	116.50	2	119.25	120.00	-1	1,453	-0.07%
2019/08/14	1	119.50	0	0.00	119.50	1	1,439	0.07%
2019/08/13	0	0.00	1	121.00	121.00	-1	1,395	-0.07%
2019/08/08	0	0.00	1	121.00	121.00	-1	1,470	-0.07%
2019/08/07	1	119.00	0	0.00	119.00	1	1,466	0.07%
2019/08/02	1	127.00	0	0.00	125.00	1	1,432	0.07%
2019/08/01	0	0.00	1	130.00	130.00	-1	1,436	-0.07%
2019/07/31	0	0.00	1	130.00	129.00	-1	1,419	-0.07%
2019/07/25	1	130.00	0	0.00	127.50	1	1,399	0.07%
2019/07/24	2	132.50	2	134.00	134.00	0	1,415	0.00%
2019/07/12	0	0.00	5	114.50	113.50	-5	1,340	-0.37%
2019/07/11	0	0.00	10	113.75	113.00	-10	1,344	-0.74%
2019/07/10	15	110.33	0	0.00	112.00	15	1,355	1.11%
2019/07/05	0	0.00	1	113.00	113.50	-1	1,327	-0.08%
2019/06/19	0	0.00	36	104.17	104.50	-36	1,337	-2.69%
2019/06/13	3	103.50	0	0.00	103.50	3	1,457	0.21%
2019/06/12	0	0.00	6	104.25	104.50	-6	1,460	-0.41%
2019/06/11	5	103.50	0	0.00	102.50	5	1,480	0.34%
2019/06/05	4	101.25	0	0.00	101.00	4	1,586	0.25%
2019/06/03	2	100.00	0	0.00	100.50	2	1,586	0.13%
2019/05/31	3	99.80	0	0.00	101.50	3	1,598	0.19%
2019/05/30	10	100.50	0	0.00	100.50	10	1,596	0.63%
2019/05/29	9	96.84	0	0.00	99.00	9	1,592	0.57%
2019/05/28	11	100.05	0	0.00	98.70	11	1,591	0.69%
2019/05/27	5	100.00	0	0.00	101.50	5	1,586	0.32%
2019/05/24	0	0.00	3	99.80	100.00	-3	1,611	-0.19%
2019/05/23	3	97.77	1	100.50	98.70	2	1,639	0.12%
2019/05/22	1	102.50	0	0.00	102.00	1	1,605	0.06%
2019/05/20	0	0.00	1	102.00	102.50	-1	1,604	-0.06%
2019/05/17	2	104.75	29	103.05	103.00	-27	1,608	-1.68%
2019/05/16	10	109.05	7	108.86	105.50	3	1,588	0.19%
2019/05/14	0	0.00	10	101.50	107.00	-10	1,519	-0.66%
2019/05/10	0	0.00	1	105.50	105.50	-1	1,516	-0.07%
2019/05/08	1	107.00	0	0.00	110.00	1	1,507	0.07%
2019/05/07	5	108.50	0	0.00	108.50	5	1,533	0.33%
2019/05/06	10	110.25	0	0.00	109.50	10	1,565	0.64%
2019/05/03	0	0.00	2	114.50	114.50	-2	1,561	-0.13%
2019/04/30	6	114.00	1	114.50	115.00	5	1,495	0.33%
2019/04/29	1	115.00	0	0.00	110.00	1	1,449	0.07%
2019/04/26	7	111.21	3	111.67	111.50	4	1,400	0.29%
2019/04/25	1	113.50	1	112.50	113.50	0	1,392	0.00%
2019/04/24	12	109.75	3	106.00	109.50	9	1,334	0.67%
2019/04/22	0	0.00	5	104.00	105.50	-5	1,199	-0.42%
2019/04/18	0	0.00	28	104.09	103.00	-28	1,192	-2.35%
2019/04/16	12	105.38	0	0.00	105.00	12	1,214	0.99%
2019/04/09	7	102.86	0	0.00	102.00	7	1,245	0.56%
2019/04/01	0	0.00	2	104.50	102.00	-2	1,273	-0.16%
2019/03/27	0	0.00	3	104.33	103.50	-3	1,307	-0.23%
2019/03/25	10	104.00	0	0.00	103.50	10	1,473	0.68%
2019/03/19	9	103.89	0	0.00	103.50	9	1,573	0.57%
2019/03/18	3	104.17	0	0.00	105.00	3	1,548	0.19%
2019/03/13	1	110.00	0	0.00	109.50	1	1,483	0.07%
2019/03/11	0	0.00	2	108.00	108.00	-2	1,451	-0.14%
2019/03/07	0	0.00	1	106.50	105.50	-1	1,523	-0.07%
2019/02/26	2	105.50	2	105.50	105.50	0	1,626	0.00%
2019/02/25	1	105.00	1	107.00	105.00	0	1,637	0.00%
2019/02/22	2	108.50	2	107.25	109.00	0	1,647	0.00%
2019/02/20	1	107.00	0	0.00	105.50	1	1,684	0.06%
2019/02/19	1	105.50	0	0.00	105.50	1	1,702	0.06%
2019/02/18	0	0.00	2	104.50	104.50	-2	1,751	-0.11%
2019/02/14	1	105.50	1	105.00	105.00	0	1,860	0.00%
2019/02/13	0	0.00	1	108.50	107.50	-1	1,912	-0.05%
2019/02/11	2	107.50	0	0.00	107.50	2	1,959	0.10%
2019/01/28	2	113.50	0	0.00	112.50	2	1,990	0.10%
2019/01/24	0	0.00	1	108.00	108.00	-1	1,963	-0.05%
2019/01/23	1	103.00	0	0.00	103.00	1	1,961	0.05%
2018/11/28	0	0.00	1	112.50	111.00	-1	1,864	-0.05%
2018/11/16	2	106.00	2	106.00	106.00	0	1,659	0.00%
2018/11/09	0	0.00	1	101.00	102.50	-1	1,410	-0.07%
2018/11/08	1	99.80	0	0.00	98.10	1	1,421	0.07%
2018/10/18	1	91.30	1	94.00	95.00	0	1,218	0.00%
2018/10/05	0	0.00	3	90.47	91.00	-3	1,041	-0.29%
2018/10/02	0	0.00	1	97.00	97.00	-1	992	-0.10%
2018/10/01	1	96.10	4	97.00	96.90	-3	979	-0.31%
2018/09/28	6	93.22	3	93.70	96.50	3	923	0.32%
2018/09/18	0	0.00	3	85.00	84.90	-3	796	-0.38%
2018/09/10	2	80.50	1	79.30	78.00	1	789	0.13%
2018/09/03	0	0.00	1	85.00	84.60	-1	759	-0.13%
2018/08/30	1	86.40	0	0.00	84.30	1	765	0.13%
2018/08/28	1	83.00	0	0.00	82.40	1	761	0.13%
2018/08/27	1	83.20	0	0.00	82.80	1	754	0.13%
2018/08/14	6	81.30	1	88.80	82.80	5	718	0.70%
2018/08/13	2	89.65	0	0.00	89.90	2	658	0.30%
2018/08/08	1	103.00	0	0.00	103.00	1	610	0.16%
2018/07/30	0	0.00	3	100.50	101.50	-3	653	-0.46%
2018/07/27	1	104.00	0	0.00	103.00	1	654	0.15%
2018/07/26	0	0.00	3	101.50	102.50	-3	661	-0.45%
2018/07/25	5	105.80	0	0.00	105.50	5	660	0.76%
2018/07/18	1	106.50	0	0.00	107.50	1	712	0.14%
2018/07/09	1	102.50	0	0.00	101.00	1	885	0.11%
2018/07/03	0	0.00	2	106.50	104.50	-2	921	-0.22%
2018/06/28	0	0.00	4	105.75	107.00	-4	947	-0.42%
2018/06/26	2	107.75	0	0.00	107.50	2	969	0.21%
2018/06/08	0	0.00	1	111.50	111.50	-1	1,157	-0.09%
2018/05/31	1	117.00	0	0.00	117.50	1	1,186	0.08%
2018/05/22	0	0.00	1	113.00	113.00	-1	1,200	-0.08%
2018/05/10	1	106.00	0	0.00	107.00	1	1,310	0.08%
2018/04/24	1	105.50	0	0.00	106.50	1	1,510	0.07%
2018/04/23	0	0.00	5	106.50	106.50	-5	1,485	-0.34%
2018/04/19	1	123.50	1	122.50	124.00	0	1,387	0.00%
2018/04/18	2	122.75	0	0.00	122.00	2	1,391	0.14%
2018/04/16	6	122.92	0	0.00	122.50	6	1,484	0.40%
2018/04/12	0	0.00	1	117.50	119.00	-1	1,506	-0.07%
2018/03/22	1	123.50	4	120.25	120.50	-3	1,532	-0.20%
2018/03/19	1	125.00	1	122.50	122.50	0	1,551	0.00%
2018/03/14	0	0.00	2	121.50	118.50	-2	1,562	-0.13%
2018/03/02	0	0.00	1	114.00	114.00	-1	1,989	-0.05%
2018/02/27	10	114.50	10	115.00	113.50	0	2,051	0.00%
2018/02/08	2	111.50	2	109.00	109.50	0	2,538	0.00%
2018/02/07	2	108.50	2	114.00	110.50	0	2,617	0.00%
2018/02/06	3	104.17	0	0.00	104.50	3	2,686	0.11%
2018/01/30	50	123.00	50	124.50	122.00	0	2,858	0.00%
2018/01/26	10	122.50	10	122.25	125.00	0	2,928	0.00%
2018/01/24	24	125.50	24	127.00	127.00	0	2,906	0.00%
2018/01/22	0	0.00	2	128.50	128.50	-2	2,894	-0.07%
2018/01/19	1	128.50	0	0.00	127.00	1	2,885	0.03%
2018/01/15	0	0.00	3	124.00	123.00	-3	2,841	-0.11%
2018/01/12	4	124.25	3	123.00	125.00	1	2,831	0.04%
2018/01/11	0	0.00	1	122.00	123.00	-1	2,815	-0.04%
2018/01/10	5	122.30	1	125.50	125.50	4	2,786	0.14%
2018/01/03	0	0.00	1	135.00	140.00	-1	2,672	-0.04%
2018/01/02	1	132.00	0	0.00	132.50	1	2,663	0.04%