精材 (3374)-大展券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股▼0.24%
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/04/23	0	0.00	12	113.42	113.50	-12	2,217	-0.54%
2024/04/22	0	0.00	1	112.00	111.00	-1	2,219	-0.05%
2024/04/19	0	0.00	36	113.25	113.50	-36	2,216	-1.63%
2024/04/18	1	116.50	1	117.50	117.50	0	2,195	0.00%
2024/04/16	0	0.00	2	119.00	117.50	-2	2,187	-0.09%
2024/04/15	0	0.00	35	121.54	121.50	-35	2,174	-1.61%
2024/04/12	0	0.00	1.5	124.67	124.50	-1.5	2,169	-0.07%
2024/04/11	1	125.50	1	126.50	125.50	0	2,166	0.00%
2024/04/10	1	128.50	2	129.00	129.00	-1	2,162	-0.05%
2024/04/09	2	128.50	2	129.50	127.50	0	2,159	0.00%
2024/04/08	2	127.75	0	0.00	127.00	2	2,133	0.09%
2024/04/02	1	127.00	1	127.00	127.50	0	2,130	0.00%
2024/04/01	1	125.00	1	125.00	124.50	0	2,121	0.00%
2024/03/27	1	123.50	1	124.00	124.00	0	2,137	0.00%
2024/03/26	2	125.25	2	125.50	124.50	0	2,136	0.00%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	2	129.50	2	130.50	128.50	0	2,159	0.00%
2024/03/21	1	127.00	0	0.00	127.00	1	2,134	0.05%
2024/03/20	8	128.81	1	128.50	126.00	7	2,190	0.32%
2024/03/19	0.3	126.45	0	0.00	126.50	0.3	2,207	0.01%
2024/03/18	0.1	125.50	0	0.00	126.50	0.1	2,216	0.01%
2024/03/15	1	126.00	1	125.50	123.50	0	2,250	0.00%
2024/03/13	0	0.00	10	128.00	126.50	-10	2,357	-0.42%
2024/03/12	10	129.50	0	0.00	129.50	10	2,385	0.42%
2024/03/08	2	129.25	7	134.29	129.50	-5	2,439	-0.20%
2024/03/07	1	131.50	1	131.50	131.50	0	2,390	0.00%
2024/03/06	1	131.50	0	0.00	132.00	1	2,447	0.04%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/01	1	129.50	0	0.00	129.50	1	2,691	0.04%
2024/02/29	1	130.00	0	0.00	132.00	1	2,817	0.04%
2024/02/27	0	0.00	1	128.50	128.50	-1	2,893	-0.03%
2024/02/26	2	131.00	1	132.50	130.50	1	3,073	0.03%
2024/02/23	2	134.00	3	134.67	132.50	-1	3,063	-0.03%
2024/02/22	1.1	131.06	3	131.50	131.50	-1.9	3,009	-0.06%
2024/02/21	6.1	128.86	0	0.00	129.50	6.1	2,972	0.21%
2024/02/20	2	135.25	12	137.00	135.50	-10	2,886	-0.35%
2024/02/19	3.5	135.20	2	134.50	133.50	1.5	2,822	0.05%
2024/02/16	21.3	132.48	1	132.50	132.50	20.3	2,756	0.74%
2024/02/15	1.1	130.13	2	131.25	131.50	-0.9	2,759	-0.03%
2024/02/05	0	0.00	21	126.74	126.50	-21	2,821	-0.74%
2024/02/02	8	128.25	0	0.00	128.00	8	2,833	0.28%
2024/02/01	8	126.38	0	0.00	126.00	8	2,787	0.29%
2024/01/31	2	125.50	0	0.00	125.50	2	2,787	0.07%
2024/01/30	9	126.50	0	0.00	127.00	9	2,866	0.31%
2024/01/29	2	126.50	0.1	126.50	126.50	1.9	2,963	0.06%
2024/01/25	0	0.00	1	128.50	126.50	-1	2,989	-0.03%
2024/01/24	0.1	128.00	2	128.00	127.50	-1.9	2,970	-0.06%
2024/01/22	0	0.00	1	127.00	127.00	-1	2,955	-0.03%
2024/01/19	7	126.86	1	128.00	125.50	6	2,939	0.20%
2024/01/18	22	124.02	0	0.00	124.00	22	2,920	0.75%
2024/01/17	0.1	123.00	0	0.00	122.00	0.1	2,970	0.00%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/08	0	0.00	1	122.00	120.50	-1	3,204	-0.03%
2023/12/28	1	127.50	1	128.50	128.00	0	3,273	0.00%
2023/12/27	11	128.95	0	0.00	128.00	11	3,291	0.33%
2023/12/20	1	127.00	0	0.00	125.00	1	3,405	0.03%
2023/12/19	1	126.00	2	126.50	127.00	-1	3,373	-0.03%
2023/12/15	2	131.00	0	0.00	130.00	2	3,365	0.06%
2023/12/13	0	0.00	2	128.00	128.00	-2	3,271	-0.06%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	6	128.67	1	128.00	128.50	5	3,222	0.16%
2023/12/08	1	137.00	2	137.50	136.00	-1	3,128	-0.03%
2023/12/07	4	135.63	2	135.50	135.00	2	3,092	0.06%
2023/12/04	6	137.50	1	138.00	137.50	5	2,976	0.17%
2023/12/01	0	0.00	5	140.50	139.50	-5	2,929	-0.17%
2023/11/30	23	137.98	2	139.00	138.00	21	2,840	0.74%
2023/11/29	0	0.00	1	135.00	136.00	-1	2,739	-0.04%
2023/11/28	2	133.75	1.3	134.59	132.50	0.7	2,664	0.03%
2023/11/27	10	137.50	3	140.00	133.50	7	2,531	0.28%
2023/11/24	0	0.00	1	138.00	136.50	-1	2,387	-0.04%
2023/11/21	0	0.00	1	132.00	132.50	-1	2,064	-0.05%
2023/11/20	0	0.00	1	131.00	131.00	-1	2,017	-0.05%
2023/11/16	1	128.00	0	0.00	128.00	1	1,978	0.05%
2023/11/15	1	130.00	1	129.00	128.50	0	1,973	0.00%
2023/11/13	3	131.17	4	130.38	128.50	-1	1,908	-0.05%
2023/11/09	1	128.00	1	128.50	129.00	0	1,763	0.00%
2023/11/08	1	127.00	11	129.27	128.50	-10	1,773	-0.56%
2023/11/07	11	128.91	2	130.50	130.00	9	1,712	0.53%
2023/11/06	1	127.00	1	128.00	128.00	0	1,633	0.00%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/10/31	1	119.00	0	0.00	115.50	1	1,516	0.07%
2023/10/30	1	118.50	2	118.50	117.00	-1	1,510	-0.07%
2023/10/26	2	118.50	0	0.00	117.50	2	1,550	0.13%
2023/10/25	0	0.00	5	123.00	122.50	-5	1,527	-0.33%
2023/10/20	2	119.50	2	119.50	120.00	0	1,498	0.00%
2023/10/19	5	120.50	0	0.00	123.50	5	1,467	0.34%
2023/10/17	0	0.00	5	118.00	118.00	-5	1,490	-0.34%
2023/10/11	0	0.00	1	113.00	112.50	-1	1,613	-0.06%
2023/09/27	5	118.00	0	0.00	118.00	5	2,224	0.22%
2023/09/11	0	0.00	3	111.00	110.00	-3	3,387	-0.09%
2023/09/08	0	0.00	11	113.09	111.50	-11	3,478	-0.32%
2023/09/07	0	0.00	4	116.00	115.50	-4	3,711	-0.11%
2023/09/06	12	115.79	0	0.00	116.00	12	4,172	0.29%
2023/09/05	2	117.00	0	0.00	117.00	2	4,457	0.04%
2023/09/01	0	0.00	4	114.00	114.00	-4	4,907	-0.08%
2023/08/14	1	109.50	1	108.50	109.00	0	4,897	0.00%
2023/08/11	0	0.00	3	113.00	113.50	-3	4,858	-0.06%
2023/08/10	1	113.00	0	0.00	113.00	1	4,851	0.02%
2023/08/04	0	119.50	0	0.00	121.00	0	4,784	0.00%
2023/08/02	0	0.00	4	120.38	120.50	-4	4,776	-0.08%
2023/08/01	5	124.00	2	125.00	123.50	3	4,750	0.06%
2023/07/31	2	129.50	1	129.00	125.00	1	4,721	0.02%
2023/07/28	1	128.50	1	129.00	128.50	0	4,688	0.00%
2023/07/24	2	125.75	1	126.50	126.50	1	4,607	0.02%
2023/07/21	3	129.83	1	131.00	129.50	2	4,566	0.04%
2023/07/20	0	0.00	1	136.00	136.50	-1	4,510	-0.02%
2023/07/19	0	0.00	1	136.00	134.00	-1	4,475	-0.02%
2023/07/18	2	133.50	0.3	133.50	132.50	1.7	4,433	0.04%
2023/07/17	1	135.50	0	0.00	134.00	1	4,399	0.02%
2023/07/14	0.1	137.50	3	135.67	138.00	-2.9	4,358	-0.07%
2023/07/13	2.2	137.91	2	139.00	134.50	0.2	4,332	0.00%
2023/07/11	2	135.50	3	134.50	133.50	-1	4,175	-0.02%
2023/07/10	1	135.00	4	135.38	136.00	-3	4,119	-0.07%
2023/07/07	3	134.50	0	0.00	134.00	3	4,061	0.07%
2023/07/06	6.1	137.63	3	139.00	135.00	3.1	3,973	0.08%
2023/07/05	4	140.75	2	142.75	140.00	2	3,862	0.05%
2023/07/04	3	135.50	11.2	142.98	144.50	-8.2	3,576	-0.23%
2023/07/03	1	130.50	0	0.00	131.50	1	3,173	0.03%
2023/06/30	1	124.50	1	126.50	128.50	0	3,046	0.00%
2023/06/28	1	128.50	9	129.22	126.50	-8	3,009	-0.27%
2023/06/27	11	127.68	1	127.00	126.50	10	2,960	0.34%
2023/06/26	0	0.00	3.2	126.77	124.50	-3.2	2,867	-0.11%
2023/06/21	5.2	124.79	0	0.00	123.00	5.2	2,813	0.18%
2023/06/20	2	127.25	2	128.75	126.50	0	2,776	0.00%
2023/06/19	3	128.00	2	129.00	129.00	1	2,744	0.04%
2023/06/16	4	129.00	1.1	127.05	127.00	2.9	2,673	0.11%
2023/06/15	2.1	133.95	5.2	132.49	130.00	-3.1	2,616	-0.12%
2023/06/14	4	129.00	3	129.33	129.00	1	2,456	0.04%
2023/06/13	4	128.50	8.3	129.33	130.00	-4.3	2,372	-0.18%
2023/06/12	13.3	134.16	7.4	131.57	128.00	5.9	2,139	0.27%
2023/06/09	3	125.33	5.2	125.64	128.00	-2.2	1,682	-0.13%
2023/06/08	3	118.83	2.1	119.00	116.50	0.9	1,425	0.06%
2023/06/07	0	0.00	2	112.25	113.00	-2	1,147	-0.17%
2023/06/06	0	0.00	0.3	107.34	107.00	-0.3	1,034	-0.03%
2023/06/05	0	0.00	0.2	106.50	106.50	-0.2	1,155	-0.02%
2023/06/02	1.5	106.43	0	0.00	105.00	1.5	1,148	0.13%
2023/06/01	0	0.00	1	106.00	105.00	-1	1,157	-0.09%
2023/05/31	0	0.00	1	105.00	105.00	-1	1,156	-0.09%
2023/05/29	1	105.50	0	0.00	105.00	1	1,152	0.09%
2023/05/25	1	102.50	0	0.00	102.50	1	1,117	0.09%
2023/04/25	1	98.10	0	0.00	97.80	1	1,649	0.06%
2023/04/21	1.1	104.82	1	103.50	102.00	0.1	1,639	0.01%
2023/04/20	1.1	106.95	0	0.00	105.00	1.1	1,658	0.07%
2023/04/18	2	111.50	3	110.67	110.50	-1	1,686	-0.06%
2023/04/06	0	0.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/29	0.1	107.50	0	0.00	107.50	0.1	1,661	0.01%
2023/03/28	0	0.00	5	110.50	110.00	-5	1,664	-0.30%
2023/03/27	1	108.00	0	0.00	108.00	1	1,636	0.06%
2023/03/24	0	0.00	0.1	110.00	110.50	-0.1	1,643	-0.01%
2023/03/16	1	106.00	0	0.00	105.00	1	1,624	0.06%
2023/03/14	1	106.50	1	107.00	106.50	0	1,667	0.00%
2023/03/13	2	105.50	1	107.50	107.00	1	1,736	0.06%
2023/03/10	5	109.90	0	0.00	110.00	5	1,747	0.29%
2023/03/08	1	111.50	3	110.67	111.50	-2	1,820	-0.11%
2023/02/23	4	103.75	0.2	103.50	103.50	3.8	1,875	0.20%
2023/02/21	0.1	104.50	0	0.00	104.00	0.1	1,967	0.01%
2023/02/17	0.2	105.00	0	0.00	104.00	0.2	2,329	0.01%
2023/02/15	1	104.50	0	0.00	104.00	1	2,338	0.04%
2023/02/14	0.1	106.00	0	0.00	106.00	0.1	2,348	0.00%
2023/02/10	0	0.00	1	113.00	107.00	-1	2,416	-0.04%
2023/02/03	0.2	109.17	0	0.00	107.50	0.2	2,350	0.01%
2023/01/30	1	106.00	1	108.00	106.00	0	2,325	0.00%
2023/01/09	0	0.00	1	105.50	104.00	-1	2,182	-0.05%
2023/01/06	0	0.00	1	101.50	102.00	-1	2,163	-0.05%
2023/01/03	0	0.00	1	97.80	97.80	-1	2,245	-0.04%
2022/12/30	1	96.70	1	97.30	96.30	0	2,255	0.00%
2022/12/28	3	96.53	3	97.23	95.40	0	2,345	0.00%
2022/12/27	2	99.85	0	0.00	99.20	2	2,407	0.08%
2022/12/23	1	98.60	0	0.00	99.50	1	2,554	0.04%
2022/12/22	0	0.00	1	103.00	101.00	-1	2,641	-0.04%
2022/12/21	2	101.50	3	101.50	100.50	-1	2,707	-0.04%
2022/12/20	1	102.00	7	101.00	100.50	-6	2,752	-0.22%
2022/12/14	0	0.00	1	105.50	105.50	-1	2,808	-0.04%
2022/12/08	1	104.00	0	0.00	104.00	1	2,788	0.04%
2022/12/07	1	104.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	7	107.93	0	0.00	106.50	7	2,754	0.25%
2022/12/05	0.1	111.00	0	0.00	111.00	0.1	2,723	0.00%
2022/12/01	0	0.00	2	110.00	106.00	-2	2,630	-0.08%
2022/11/30	0	0.00	1	104.50	104.50	-1	2,535	-0.04%
2022/11/29	2.1	101.82	1	103.00	103.00	1.1	2,536	0.04%
2022/11/22	0.2	104.83	1	103.50	105.00	-0.9	2,489	-0.03%
2022/11/21	0.4	106.42	0	0.00	104.50	0.4	2,488	0.01%
2022/11/18	0.6	107.05	0	0.00	106.00	0.6	2,459	0.02%
2022/11/17	0.1	105.00	0	0.00	107.00	0.1	2,423	0.00%
2022/11/16	2.2	109.23	2	110.75	108.00	0.2	2,381	0.01%
2022/11/15	4.1	109.00	4.1	109.34	109.50	0	2,254	0.00%
2022/11/07	1	94.00	0	0.00	93.30	1	2,197	0.05%
2022/11/04	0	0.00	3	94.43	96.70	-3	2,209	-0.14%
2022/11/02	1	94.80	0	0.00	94.40	1	2,346	0.04%
2022/10/27	12	90.56	10	91.70	92.90	2	2,534	0.08%
2022/10/21	0.1	90.00	0	0.00	89.60	0.1	2,560	0.00%
2022/10/13	0	0.00	1	85.40	85.10	-1	2,835	-0.04%
2022/10/03	0.1	92.80	0	0.00	91.00	0.1	3,013	0.00%
2022/09/30	0	0.00	2	91.75	96.00	-2	3,088	-0.06%
2022/09/29	1	92.50	0	0.00	92.90	1	3,245	0.03%
2022/09/28	2	99.50	1	97.00	97.20	1	3,202	0.03%
2022/09/27	1	104.50	0	0.00	106.00	1	3,173	0.03%
2022/09/26	2	104.25	1	104.50	103.00	1	3,145	0.03%
2022/09/23	1.5	115.07	0	0.00	113.00	1.5	3,130	0.05%
2022/09/05	1	123.00	0	0.00	122.00	1	3,648	0.03%
2022/09/01	1	128.50	3	128.50	127.50	-2	3,671	-0.05%
2022/08/31	0	0.00	1	130.00	131.50	-1	3,663	-0.03%
2022/08/30	1	126.50	0	0.00	126.50	1	3,655	0.03%
2022/08/26	1	128.00	1	128.00	128.00	0	3,795	0.00%
2022/08/25	1	130.00	1	130.50	129.50	0	3,821	0.00%
2022/08/24	0	0.00	1	128.00	128.00	-1	3,855	-0.03%
2022/08/23	1	128.00	1	127.50	127.50	0	3,982	0.00%
2022/08/22	2	129.00	4	132.50	128.50	-2	4,022	-0.05%
2022/08/19	0	0.00	3	128.33	129.50	-3	3,998	-0.08%
2022/08/18	0	0.00	1	123.50	124.50	-1	3,947	-0.03%
2022/08/16	1.1	124.41	1	122.50	123.00	0.1	3,983	0.00%
2022/08/11	7	121.79	0	0.00	120.50	7	4,113	0.17%
2022/08/10	1	121.00	0	0.00	120.50	1	4,137	0.02%
2022/08/09	1	126.00	1	127.00	125.00	0	4,121	0.00%
2022/08/08	2	129.00	0	0.00	130.00	2	4,069	0.05%
2022/08/05	2	130.50	2	130.75	129.50	0	4,038	0.00%
2022/08/03	0	0.00	0.1	125.00	126.00	-0.1	3,961	0.00%
2022/07/29	0	0.00	5	129.00	129.00	-5	4,034	-0.12%
2022/07/28	5.1	128.00	0	0.00	126.50	5.1	4,072	0.13%
2022/07/22	4	127.75	3	126.00	125.00	1	4,576	0.02%
2022/07/21	1	128.00	1	129.00	128.00	0	4,613	0.00%
2022/07/15	3	120.17	3	121.17	122.00	0	5,046	0.00%
2022/07/14	0	0.00	3	111.83	114.00	-3	4,993	-0.06%
2022/07/13	3	108.50	1	109.50	108.00	2	5,079	0.04%
2022/07/12	0	0.00	2	106.50	107.00	-2	5,151	-0.04%
2022/07/11	0	0.00	2	112.25	112.50	-2	5,095	-0.04%
2022/07/08	6.1	111.01	6	112.33	111.00	0.1	5,042	0.00%
2022/07/07	3	107.00	3	105.00	111.00	0	4,893	0.00%
2022/07/06	1	111.50	1	112.50	111.50	0	4,678	0.00%
2022/06/27	0	0.00	1	131.00	131.50	-1	4,742	-0.02%
2022/06/24	0	0.00	1	128.00	128.50	-1	4,711	-0.02%
2022/06/20	1	128.50	0	0.00	122.00	1	4,497	0.02%
2022/06/17	0	0.00	2	129.50	129.50	-2	4,437	-0.05%
2022/06/15	2	140.25	0	0.00	137.00	2	4,351	0.05%
2022/06/14	3	143.83	1	143.50	145.00	2	4,309	0.05%
2022/06/13	0	0.00	2	146.00	146.00	-2	4,244	-0.05%
2022/06/10	1	146.50	5	148.30	148.50	-4	4,214	-0.09%
2022/06/09	0	0.00	3	147.00	148.00	-3	4,190	-0.07%
2022/06/07	2	146.75	0	0.00	147.00	2	4,144	0.05%
2022/06/06	0	0.00	1	148.00	147.00	-1	4,107	-0.02%
2022/06/01	1	146.00	1	147.00	148.00	0	3,969	0.00%
2022/05/31	3	148.67	7	149.07	147.00	-4	3,922	-0.10%
2022/05/30	1	144.50	2	146.00	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	5	143.20	143.50	-5	3,728	-0.13%
2022/05/26	1	140.50	1	138.50	140.50	0	3,679	0.00%
2022/05/24	2	138.50	0	0.00	138.00	2	3,663	0.05%
2022/05/23	3	144.67	1	145.00	142.50	2	3,617	0.06%
2022/05/20	5	145.00	8	144.13	144.00	-3	3,542	-0.08%
2022/05/19	3	143.67	3	142.50	144.00	0	3,476	0.00%
2022/05/18	11	141.05	10	142.50	139.50	1	3,422	0.03%
2022/05/16	10	136.50	0	0.00	135.00	10	3,322	0.30%
2022/05/12	1	135.00	1	137.00	132.50	0	3,276	0.00%
2022/05/11	1	138.00	0	0.00	137.00	1	3,252	0.03%
2022/05/09	5	132.50	55	131.23	133.00	-50	3,173	-1.58%
2022/05/05	10	135.00	10	135.50	134.50	0	3,077	0.00%
2022/05/04	10	138.50	12	135.17	135.00	-2	3,024	-0.07%
2022/05/03	39	141.90	42	142.49	137.00	-3	2,958	-0.10%
2022/04/29	10	138.00	15	138.83	138.00	-5	2,675	-0.19%
2022/04/28	68	137.93	6	133.67	135.50	62	2,587	2.40%
2022/04/27	0	0.00	1	135.00	136.00	-1	2,398	-0.04%
2022/04/26	7	140.21	13	136.27	131.50	-6	2,301	-0.26%
2022/04/25	5	135.50	16	138.03	137.00	-11	2,148	-0.51%
2022/04/22	16	138.34	12	138.46	138.00	4	2,052	0.19%
2022/04/21	21	134.93	23	135.33	138.00	-2	1,943	-0.10%
2022/04/20	15	131.23	15	130.97	130.50	0	1,676	0.00%
2022/04/19	4	131.00	2	132.00	126.50	2	1,602	0.12%
2022/04/18	3	127.67	6	129.75	130.00	-3	1,483	-0.20%
2022/04/11	0	0.00	1	118.00	119.50	-1	1,793	-0.06%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/03/31	1	131.00	1	133.50	130.50	0	1,990	0.00%
2022/03/30	4	126.75	13	130.38	130.50	-9	1,826	-0.49%
2022/03/28	0	0.00	1	118.50	118.50	-1	1,748	-0.06%
2022/03/24	1	122.00	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/22	0	0.00	1	122.00	121.00	-1	1,754	-0.06%
2022/03/21	0.1	122.00	0	0.00	121.50	0.1	1,754	0.01%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/16	3	119.00	5	119.20	119.50	-2	1,777	-0.11%
2022/03/15	1	117.00	1	117.50	118.00	0	1,772	0.00%
2022/03/14	0	0.00	1	119.50	119.50	-1	1,781	-0.06%
2022/03/11	1	118.50	0	0.00	119.50	1	1,804	0.06%
2022/03/10	1	120.50	1	120.00	118.00	0	1,852	0.00%
2022/03/09	0	0.00	1	117.50	118.00	-1	1,930	-0.05%
2022/03/08	2	116.75	2	117.75	116.50	0	1,968	0.00%
2022/03/07	2	117.25	1	116.50	118.50	1	1,988	0.05%
2022/03/04	0	0.00	1	121.00	120.50	-1	1,993	-0.05%
2022/03/03	1	123.00	0	0.00	122.50	1	2,013	0.05%
2022/03/01	1	120.00	1	120.50	120.50	0	2,032	0.00%
2022/02/24	1	118.00	0.5	118.50	118.00	0.5	2,053	0.03%
2022/02/23	1	122.00	1	122.50	122.00	0	2,048	0.00%
2022/02/22	1	119.50	1	120.50	120.00	0	2,086	0.00%
2022/02/21	0	0.00	4	122.75	122.50	-4	2,091	-0.19%
2022/02/18	5	123.30	1.1	124.45	124.50	3.9	2,107	0.19%
2022/02/17	1.2	130.82	1	131.50	130.50	0.2	2,049	0.01%
2022/02/16	2.9	132.31	3	132.67	133.00	-0.1	2,083	-0.01%
2022/02/15	5	128.10	3	130.00	128.00	2	2,116	0.10%
2022/02/11	3.2	129.05	1	129.50	128.50	2.2	2,313	0.09%
2022/02/09	1.2	130.14	0	0.00	132.00	1.2	2,607	0.04%
2022/02/08	0.1	130.00	1	128.50	129.50	-0.9	2,664	-0.03%
2022/02/07	0.1	127.50	1	127.00	127.50	-0.9	2,696	-0.03%
2022/01/26	0.3	127.03	0	0.00	125.50	0.3	2,719	0.01%
2022/01/25	0.2	128.50	0	0.00	126.50	0.2	2,804	0.01%
2022/01/24	0.1	130.00	0	0.00	129.50	0.1	2,841	0.00%
2022/01/21	0.2	133.50	0	0.00	131.00	0.2	2,843	0.01%
2022/01/20	0.2	134.00	0	0.00	135.00	0.2	2,851	0.01%
2022/01/17	1	138.50	0	0.00	137.00	1	2,882	0.03%
2022/01/13	0	0.00	6	136.50	136.50	-6	2,916	-0.21%
2022/01/11	1	137.50	1	136.50	136.50	0	3,074	0.00%
2022/01/10	1	139.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	1	138.50	2	138.75	138.00	-1	3,428	-0.03%
2022/01/06	0	0.00	4	140.38	141.50	-4	3,396	-0.12%
2022/01/05	1	144.00	6	145.50	143.00	-5	3,378	-0.15%
2022/01/04	23	148.93	10	148.15	146.00	13	3,327	0.39%
2021/12/30	2	144.00	2	144.35	143.00	0.1	3,016	0.00%
2021/12/29	1.4	143.34	1	145.00	145.00	0.4	2,999	0.01%
2021/12/28	1.5	143.14	2	144.00	143.00	-0.6	2,959	-0.02%
2021/12/27	0.1	138.00	4	137.00	137.00	-3.9	2,874	-0.14%
2021/12/24	1.2	138.13	1	139.00	137.50	0.2	2,893	0.01%
2021/12/23	0.5	139.35	1	139.50	138.50	-0.5	2,908	-0.02%
2021/12/22	0.3	138.50	0	0.00	137.50	0.3	2,943	0.01%
2021/12/21	0.2	136.00	0	0.00	137.50	0.2	2,949	0.01%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/10	0.2	141.00	1	141.00	140.50	-0.9	2,997	-0.03%
2021/12/08	1.2	142.23	1	144.00	142.00	0.2	3,038	0.01%
2021/12/07	2.2	142.50	0	0.00	142.00	2.2	3,038	0.07%
2021/12/06	3	146.00	1	145.00	144.00	2	3,028	0.07%
2021/12/03	1.3	144.24	2	146.50	144.50	-0.8	3,015	-0.02%
2021/12/02	0.2	142.38	0	0.00	143.00	0.2	2,974	0.01%
2021/12/01	3	140.50	4	140.50	142.00	-1	2,961	-0.03%
2021/11/30	0.3	138.25	0	0.00	138.00	0.3	2,964	0.01%
2021/11/29	0.2	137.00	2	134.00	136.00	-1.9	3,003	-0.06%
2021/11/26	1	134.50	1	135.50	134.50	0	3,064	0.00%
2021/11/25	2.4	138.69	1	139.50	138.00	1.4	3,102	0.05%
2021/11/24	1	137.50	1	138.00	138.50	0	3,117	0.00%
2021/11/23	1	138.50	1	140.50	138.00	0	3,137	0.00%
2021/11/22	2.2	141.04	0	0.00	141.00	2.2	3,221	0.07%
2021/11/19	1.2	145.23	1	145.00	143.00	0.2	3,264	0.00%
2021/11/18	1.3	143.62	1	142.00	142.00	0.3	3,258	0.01%
2021/11/16	1	142.50	2	143.00	142.50	-1	3,270	-0.03%
2021/11/15	3	144.33	0	0.00	144.50	3	3,283	0.09%
2021/11/12	3	143.00	3	143.50	143.50	0	3,317	0.00%
2021/11/11	14.1	142.16	3	142.50	142.00	11.1	3,340	0.33%
2021/11/10	5	146.60	2	146.75	147.50	3	3,484	0.09%
2021/11/09	7	147.73	30	147.02	146.50	-23	3,652	-0.63%
2021/11/08	13	137.35	2	138.25	138.00	11	3,417	0.32%
2021/11/05	1	138.00	4	138.63	138.50	-3	3,474	-0.09%
2021/11/04	2	135.00	1	136.50	136.50	1	3,454	0.03%
2021/11/03	1.1	134.05	0	0.00	134.00	1.1	3,468	0.03%
2021/11/02	3	136.83	1	139.50	136.50	2	3,486	0.06%
2021/11/01	13	137.73	5	137.00	139.00	8	3,422	0.23%
2021/10/29	1.1	135.55	1	136.00	135.00	0.1	3,421	0.00%
2021/10/28	2	134.75	1	136.50	135.00	1	3,431	0.03%
2021/10/27	1	135.00	1	135.50	136.00	0	3,456	0.00%
2021/10/26	1	135.50	1	136.50	133.00	0	3,480	0.00%
2021/10/25	3	131.50	1	132.50	133.50	2	3,524	0.06%
2021/10/22	1	134.50	1	134.50	134.50	0	3,615	0.00%
2021/10/21	3	136.67	2	137.25	134.00	1	3,638	0.03%
2021/10/20	2	136.75	2	137.50	137.50	0	3,645	0.00%
2021/10/19	1	136.50	5	137.40	137.50	-4	3,661	-0.11%
2021/10/18	13	135.46	14	136.71	134.50	-1	3,648	-0.03%
2021/10/15	0	0.00	11	130.50	131.00	-11	3,585	-0.31%
2021/10/14	1	119.50	1	120.50	119.50	0	3,600	0.00%
2021/10/13	1	118.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	2	120.75	0	0.00	121.00	2	3,828	0.05%
2021/10/07	0	0.00	1	122.50	125.50	-1	4,392	-0.02%
2021/10/06	1	121.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	1	120.00	2	122.00	124.00	-1	5,048	-0.02%
2021/10/01	2	122.75	2	123.75	121.50	0	5,188	0.00%
2021/09/30	1	126.50	0	0.00	127.50	1	5,275	0.02%
2021/09/29	0.1	128.50	0	0.00	124.50	0.1	5,297	0.00%
2021/09/28	0	0.00	1	131.00	131.50	-1	5,324	-0.02%
2021/09/27	1	133.50	0	0.00	133.50	1	5,407	0.02%
2021/09/24	0	0.00	3	135.83	136.50	-3	5,473	-0.05%
2021/09/23	4	133.38	0.2	135.00	133.50	3.8	5,526	0.07%
2021/09/22	0	0.00	3	133.67	133.50	-3	5,632	-0.05%
2021/09/17	1	135.00	0	0.00	136.00	1	5,678	0.02%
2021/09/16	0	0.00	6	133.00	132.00	-6	5,795	-0.10%
2021/09/13	3.3	139.98	0	0.00	138.50	3.3	6,083	0.05%
2021/09/10	2	141.50	3	143.33	144.50	-1	6,200	-0.02%
2021/09/09	1	139.00	1	140.00	141.00	0	6,439	0.00%
2021/09/08	0	0.00	1	137.50	137.50	-1	6,568	-0.02%
2021/09/07	0	0.00	5	141.50	141.50	-5	6,608	-0.08%
2021/09/06	1	149.00	0	0.00	145.50	1	6,826	0.01%
2021/09/02	10	148.15	1	149.50	147.50	9	7,195	0.13%
2021/09/01	5	152.00	0	0.00	152.00	5	7,157	0.07%
2021/08/31	0	0.00	1	145.50	145.00	-1	7,103	-0.01%
2021/08/30	1	145.00	0	0.00	143.50	1	7,113	0.01%
2021/08/27	1	142.50	6	142.50	142.50	-5	7,142	-0.07%
2021/08/26	11	148.73	0	0.00	145.00	11	7,202	0.15%
2021/08/25	0	0.00	5	140.70	145.00	-5	7,326	-0.07%
2021/08/24	5	137.80	0	0.00	137.00	5	7,323	0.07%
2021/08/23	2	139.25	2	139.50	140.00	0	7,362	0.00%
2021/08/19	1	136.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	2	139.00	2	136.25	142.00	0	7,595	0.00%
2021/08/17	1	137.00	2	134.75	134.00	-1	7,767	-0.01%
2021/08/16	1.1	133.00	2.7	135.19	134.50	-1.6	7,963	-0.02%
2021/08/13	12	144.08	4	143.50	143.00	8	7,790	0.10%
2021/08/12	0.2	157.47	3	156.50	158.50	-2.8	7,552	-0.04%
2021/08/11	4.2	157.44	3	158.33	156.00	1.2	7,576	0.02%
2021/08/10	0	0.00	1	158.00	163.00	-1	7,581	-0.01%
2021/08/09	2	163.00	5	161.00	162.00	-3	7,659	-0.04%
2021/08/06	3.2	165.75	5	166.30	165.50	-1.8	7,759	-0.02%
2021/08/05	1	168.00	2	169.75	168.00	-1	7,924	-0.01%
2021/08/04	2	169.25	5	172.60	168.50	-3	8,069	-0.04%
2021/08/03	4.4	171.24	0	0.00	170.50	4.4	8,134	0.05%
2021/08/02	1.4	171.35	8	171.25	172.00	-6.6	8,146	-0.08%
2021/07/30	5.4	170.23	0	0.00	168.00	5.4	8,183	0.07%
2021/07/29	2.5	167.19	7.3	168.16	171.50	-4.8	8,221	-0.06%
2021/07/28	7.2	161.76	7	162.93	163.50	0.2	8,249	0.00%
2021/07/27	18.2	173.42	4	173.63	170.50	14.2	8,269	0.17%
2021/07/26	4	174.00	4	174.88	175.00	0	8,304	0.00%
2021/07/23	2	170.25	6	172.42	172.50	-4	8,256	-0.05%
2021/07/22	7.3	170.03	2.1	169.62	168.00	5.2	8,207	0.06%
2021/07/21	6.5	172.90	2	172.75	167.50	4.5	8,146	0.06%
2021/07/20	3.1	176.48	6	177.33	175.00	-2.9	7,935	-0.04%
2021/07/19	12	179.46	1	180.50	179.00	11	7,871	0.14%
2021/07/16	23.1	184.11	27.1	184.93	184.50	-4	7,815	-0.05%
2021/07/15	30.7	188.94	30.2	188.57	188.00	0.5	7,706	0.01%
2021/07/14	33.2	185.42	28.2	185.52	183.00	5.1	7,431	0.07%
2021/07/13	11.2	183.78	29	187.97	180.00	-17.8	7,207	-0.25%
2021/07/12	27.1	177.97	17	178.03	186.00	10	6,948	0.14%
2021/07/09	5	170.90	1	172.50	170.50	4	6,644	0.06%
2021/07/08	10	175.56	12.1	175.80	173.00	-2.2	6,766	-0.03%
2021/07/07	2	171.00	2	171.00	172.00	0	6,750	0.00%
2021/07/06	3.1	169.87	1	169.00	168.00	2.1	6,792	0.03%
2021/07/05	3.1	171.20	2	172.25	172.00	1.1	6,838	0.02%
2021/07/02	1	164.00	0	0.00	168.50	1	6,829	0.01%
2021/07/01	4.2	166.58	3.3	166.39	164.00	0.9	6,840	0.01%
2021/06/30	2.2	169.23	58	167.47	169.00	-55.8	6,861	-0.81%
2021/06/29	3	170.50	2	172.50	168.50	1	6,940	0.01%
2021/06/28	4.1	173.71	2	175.00	173.00	2.1	7,134	0.03%
2021/06/25	58	180.45	1	179.00	174.00	57	7,129	0.80%
2021/06/24	2	176.50	3	177.17	176.50	-1	7,045	-0.01%
2021/06/23	8	176.81	9	175.11	175.00	-1	7,014	-0.01%
2021/06/22	5	173.00	103	173.00	170.50	-98	6,885	-1.42%	大賣/
2021/06/21	5.3	172.25	215	173.70	171.50	-209.7	6,832	-3.07%	大賣/鉅額交易
2021/06/18	19	180.21	9.1	178.50	177.00	9.9	6,705	0.15%
2021/06/17	15	174.10	2.3	174.46	174.50	12.7	6,484	0.20%
2021/06/16	2.3	169.65	24	169.21	169.50	-21.7	6,390	-0.34%
2021/06/15	137	171.10	74	171.93	172.00	63	6,359	0.99%	大買/
2021/06/11	256	163.33	16	166.13	167.00	240	6,218	3.86%	大買/鉅額交易
2021/06/10	3.2	158.09	1	158.00	160.00	2.2	5,943	0.04%
2021/06/07	1	152.50	0	0.00	154.00	1	5,999	0.02%
2021/06/03	0	0.00	40	155.00	157.00	-40	5,978	-0.67%
2021/06/02	46	157.84	4	160.00	157.50	42	5,940	0.71%
2021/06/01	2	155.00	1	155.00	155.00	1	5,765	0.02%
2021/05/31	1	153.50	0	0.00	152.50	1	5,804	0.02%
2021/05/28	0	0.00	4	151.50	154.00	-4	5,953	-0.07%
2021/05/27	0	0.00	1	152.50	149.00	-1	5,968	-0.02%
2021/05/26	3	150.67	4	151.75	150.00	-1	5,931	-0.02%
2021/05/25	8	148.31	2	150.50	146.50	6	5,877	0.10%
2021/05/24	6	136.58	12	138.92	143.50	-6	5,725	-0.10%
2021/05/21	2	126.75	4	127.50	130.50	-2	5,541	-0.04%
2021/05/20	2	125.50	1	129.00	124.50	1	5,629	0.02%
2021/05/19	5	126.50	4	127.38	127.50	1	5,799	0.02%
2021/05/18	4	129.00	5	130.00	131.00	-1	5,877	-0.02%
2021/05/17	1	123.50	2	125.00	123.50	-1	5,961	-0.02%
2021/05/14	5	128.50	0	0.00	127.00	5	6,002	0.08%
2021/05/13	7	124.00	14	126.64	132.00	-7	6,118	-0.11%
2021/05/12	3	130.00	12	124.25	122.00	-9	6,583	-0.14%
2021/05/11	3	137.17	7	136.43	135.00	-4	6,563	-0.06%
2021/05/10	3	148.00	2	149.00	147.00	1	6,685	0.01%
2021/05/07	5	149.70	3	150.17	151.50	2	6,828	0.03%
2021/05/06	4	143.62	6	144.42	142.50	-2	7,030	-0.03%
2021/05/05	10	145.80	8	146.81	145.00	2	7,264	0.03%
2021/05/04	3	141.67	9	140.17	139.50	-6	8,261	-0.07%
2021/05/03	4	145.15	2	146.50	146.00	2	8,256	0.02%
2021/04/27	0	0.00	2	158.50	159.50	-2	8,883	-0.02%
2021/04/26	3.2	158.55	0	0.00	158.50	3.2	9,122	0.04%
2021/04/23	0.2	159.00	4	157.50	159.50	-3.8	9,430	-0.04%
2021/04/22	3	158.00	3	159.00	156.00	0	9,853	0.00%
2021/04/20	6.7	161.96	1	161.00	162.00	5.7	10,308	0.06%
2021/04/19	1	158.50	0	0.00	158.00	1	10,647	0.01%
2021/04/16	7	162.07	2	162.00	161.00	5	11,002	0.05%
2021/04/15	15.2	160.31	14	159.29	164.50	1.2	11,521	0.01%
2021/04/14	6	160.50	2	160.75	159.00	4	12,043	0.03%
2021/04/13	2	167.75	0	0.00	164.50	2	12,703	0.02%
2021/04/12	3	169.50	0	0.00	168.00	3	12,875	0.02%
2021/04/09	1	176.00	0	0.00	175.00	1	13,056	0.01%
2021/04/08	1	179.50	0	0.00	178.50	1	13,451	0.01%
2021/04/07	0	0.00	10	179.50	179.50	-10	13,495	-0.07%
2021/04/06	1	176.50	0	0.00	176.00	1	13,482	0.01%
2021/04/01	5	179.60	2	180.50	179.00	3	13,519	0.02%
2021/03/31	2.2	182.43	6.2	180.24	181.00	-4.1	13,493	-0.03%
2021/03/30	0	0.00	3	174.83	173.50	-3	13,352	-0.02%
2021/03/26	0	0.00	2	170.00	173.00	-2	13,815	-0.01%
2021/03/25	1	166.50	30	166.50	166.50	-29	14,068	-0.21%
2021/03/24	0	0.00	1	167.50	167.00	-1	14,155	-0.01%
2021/03/22	1	171.00	5	172.00	171.00	-4	14,591	-0.03%
2021/03/19	0	0.00	3	174.00	174.50	-3	15,058	-0.02%
2021/03/18	1.3	173.62	5	173.50	174.50	-3.7	15,457	-0.02%
2021/03/17	5.2	176.31	4	174.38	173.00	1.2	16,019	0.01%
2021/03/16	3	173.17	0	0.00	172.00	3	16,435	0.02%
2021/03/15	2	176.25	2	173.00	173.00	0	17,301	0.00%
2021/03/11	31	174.37	1	175.50	174.50	30	18,240	0.16%
2021/03/10	3	169.50	1	171.50	168.00	2	18,435	0.01%
2021/03/09	2.1	167.49	16	168.59	169.50	-14	18,692	-0.07%
2021/03/08	4	168.50	51	169.06	166.50	-47	18,842	-0.25%
2021/03/05	3	170.00	1	170.50	170.00	2	18,948	0.01%
2021/03/04	3	173.33	1	174.00	173.00	2	19,169	0.01%
2021/03/03	9	171.33	8	174.38	177.50	1	19,401	0.01%
2021/03/02	11	171.41	2	167.00	166.50	9	19,411	0.05%
2021/02/26	0	0.00	1	172.50	173.00	-1	19,843	-0.01%
2021/02/25	14	177.50	2	179.00	175.00	12	20,021	0.06%
2021/02/24	4.2	178.90	4	179.13	177.00	0.2	20,393	0.00%
2021/02/23	2	178.25	0	0.00	178.50	2	20,736	0.01%
2021/02/22	2	182.00	2	183.50	181.50	0	21,242	0.00%
2021/02/19	53	183.42	3	183.33	183.50	50	21,752	0.23%
2021/02/18	1	179.00	1	179.50	179.00	0	22,257	0.00%
2021/02/17	1	179.50	6	178.92	181.00	-5	22,991	-0.02%
2021/02/05	7	176.07	7	176.21	174.50	0	23,351	0.00%
2021/02/04	3	173.17	3	173.00	174.00	0	23,961	0.00%
2021/02/03	20	181.40	16	179.44	178.00	4	24,408	0.02%
2021/02/02	7	192.29	3	192.83	192.50	4	24,549	0.02%
2021/02/01	4	184.63	5	185.00	191.00	-1	25,135	0.00%
2021/01/29	8	190.56	47	186.41	185.50	-39	25,467	-0.15%
2021/01/28	8	195.19	17	193.06	192.00	-9	25,635	-0.04%
2021/01/27	45	203.64	10	204.90	203.00	35	25,941	0.13%
2021/01/26	42	211.26	104	210.45	203.00	-62	26,040	-0.24%	大賣/
2021/01/25	1	200.00	1	200.00	200.00	0	24,975	0.00%
2021/01/22	39	202.00	56	202.69	203.00	-17	24,898	-0.07%
2021/01/21	12	200.08	7	199.64	203.00	5	24,715	0.02%
2021/01/20	7	197.14	20.1	204.03	195.00	-13.1	24,517	-0.05%
2021/01/19	25.1	203.86	23	204.33	204.00	2.1	24,299	0.01%
2021/01/18	37	193.59	31	195.03	202.50	6	24,131	0.02%
2021/01/15	55	204.59	73	205.46	193.00	-18	23,970	-0.08%
2021/01/14	20	201.05	26	202.60	199.00	-6	23,591	-0.03%
2021/01/13	43	202.07	24	203.31	202.00	19	23,410	0.08%
2021/01/12	73	204.79	7	205.64	199.50	66	23,156	0.29%
2021/01/11	37	202.28	16	199.97	205.50	21	22,830	0.09%
2021/01/08	15	202.80	64	198.15	196.00	-49	22,519	-0.22%
2021/01/07	10	200.55	66	202.51	203.00	-56	22,024	-0.25%
2021/01/06	21	195.93	13	195.96	193.00	8	21,470	0.04%
2021/01/05	31	190.48	2	192.00	188.00	29	20,708	0.14%
2021/01/04	32	190.34	13	187.35	187.50	19	20,524	0.09%
2020/12/31	14	184.14	8	183.88	183.50	6	20,324	0.03%
2020/12/30	2	173.75	91	174.39	176.50	-89	19,893	-0.45%
2020/12/29	9	172.67	11	174.41	171.50	-2	19,833	-0.01%
2020/12/28	44	172.99	2	173.00	172.00	42	19,785	0.21%
2020/12/24	13	170.96	4	170.75	170.00	9	19,653	0.05%
2020/12/23	73	172.85	2	173.50	173.50	71	19,578	0.36%
2020/12/22	11	169.27	5	171.00	167.50	6	19,489	0.03%
2020/12/21	3	164.67	2	163.00	164.00	1	19,295	0.01%
2020/12/18	3	173.50	7	171.86	171.50	-4	19,108	-0.02%
2020/12/17	10	174.50	6	171.25	175.00	4	19,345	0.02%
2020/12/16	0	0.00	5	175.90	171.50	-5	19,198	-0.03%
2020/12/15	5	174.70	34	170.50	171.00	-29	18,978	-0.15%
2020/12/14	16	180.91	56	176.90	176.00	-40	18,544	-0.22%
2020/12/11	28	196.43	23	195.78	188.00	5	18,244	0.03%
2020/12/10	56	205.55	37	204.08	208.50	19	17,953	0.11%
2020/12/09	43	205.70	41	204.20	204.00	2	17,732	0.01%
2020/12/08	71	188.93	31	190.98	199.00	40	16,902	0.24%
2020/12/07	11	178.55	93	175.81	181.00	-82	16,210	-0.51%
2020/12/04	29	181.02	13	180.08	176.50	16	16,011	0.10%
2020/12/03	53	180.44	44	179.77	185.00	9	15,856	0.06%
2020/12/02	4	179.63	18	178.11	177.00	-14	15,706	-0.09%
2020/12/01	5	179.10	1.1	179.68	180.50	3.9	15,636	0.02%
2020/11/30	15	181.17	1	180.00	179.50	14	15,668	0.09%
2020/11/27	5	174.30	11	175.05	177.00	-6	15,781	-0.04%
2020/11/26	0	0.00	1	178.50	179.50	-1	15,633	-0.01%
2020/11/25	5	183.30	68	182.25	179.00	-63	15,522	-0.41%
2020/11/24	8	189.50	14	187.64	185.00	-6	15,127	-0.04%
2020/11/23	18	189.47	9	188.00	190.00	9	15,109	0.06%
2020/11/20	9	190.89	28	189.16	187.00	-19	15,053	-0.13%
2020/11/19	51	189.33	28	189.36	189.50	23	14,903	0.15%
2020/11/18	87.1	184.56	40	185.94	186.50	47.1	14,501	0.32%
2020/11/17	34	182.25	75	184.18	179.50	-41	14,192	-0.29%
2020/11/16	41	182.05	44	183.13	190.00	-3	13,878	-0.02%
2020/11/13	25	171.84	11	172.95	175.00	14	13,259	0.11%
2020/11/12	16	169.91	74	170.05	170.00	-58	12,977	-0.45%
2020/11/11	68	160.62	39	163.68	171.00	29	12,355	0.23%
2020/11/10	23	157.41	69	158.09	160.00	-46	11,944	-0.39%
2020/11/09	89	156.03	21	150.14	156.50	68	11,295	0.60%
2020/11/06	38	141.21	49	141.03	142.50	-11	10,799	-0.10%
2020/11/05	15	134.80	2	135.00	136.50	13	10,591	0.12%
2020/11/04	29	133.14	23	132.80	135.00	6	10,510	0.06%
2020/11/03	0	0.00	31	125.61	127.00	-31	10,071	-0.31%
2020/10/30	2	120.50	0	0.00	120.00	2	9,998	0.02%
2020/10/29	5	116.00	6	119.75	121.00	-1	10,137	-0.01%
2020/10/28	5	120.50	0	0.00	120.50	5	10,289	0.05%
2020/10/27	1	122.50	0	0.00	124.00	1	10,407	0.01%
2020/10/26	15	123.17	30	125.93	122.50	-15	10,636	-0.14%
2020/10/23	18	124.42	17	123.44	124.50	1	10,925	0.01%
2020/10/21	0	0.00	1	120.00	117.00	-1	12,242	-0.01%
2020/10/20	5	117.50	1	117.50	117.50	4	12,615	0.03%
2020/10/19	1	119.00	1	120.00	118.50	0	12,784	0.00%
2020/10/16	7	119.14	11	119.45	118.50	-4	13,006	-0.03%
2020/10/15	110	123.91	2	124.00	123.00	108	13,396	0.81%	大買/鉅額交易
2020/10/14	1	123.00	15	123.33	122.50	-14	13,720	-0.10%
2020/10/13	15	122.00	1	122.00	123.50	14	14,190	0.10%
2020/10/12	5	121.50	11	123.23	121.50	-6	14,629	-0.04%
2020/10/08	8	120.50	20	121.75	121.00	-12	15,305	-0.08%
2020/10/07	35	117.79	21	119.45	118.00	14	15,940	0.09%
2020/10/06	5	117.00	13	118.42	117.00	-8	16,476	-0.05%
2020/10/05	60	116.67	0	0.00	116.50	60	17,141	0.35%
2020/09/30	3	114.50	0	0.00	117.00	3	17,743	0.02%
2020/09/28	0	0.00	3	112.83	114.00	-3	18,800	-0.02%
2020/09/25	3	113.00	1	110.50	110.50	2	19,141	0.01%
2020/09/24	3	114.83	0	0.00	115.00	3	19,447	0.02%
2020/09/23	0	0.00	1	117.50	119.50	-1	20,036	0.00%
2020/09/22	12	119.71	140	119.19	118.00	-128	20,364	-0.63%	大賣/鉅額交易
2020/09/17	8	127.13	5	128.50	127.00	3	22,528	0.01%
2020/09/16	8	128.44	5	131.50	128.00	3	23,416	0.01%
2020/09/15	26	130.23	7	129.71	129.50	19	23,469	0.08%
2020/09/14	158	129.17	55	131.39	131.50	103	23,225	0.44%	大買/鉅額交易
2020/09/11	0	0.00	2	125.00	125.50	-2	23,024	-0.01%
2020/09/10	2	127.00	0	0.00	125.00	2	22,969	0.01%
2020/09/09	1	124.00	1	125.50	126.50	0	22,944	0.00%
2020/09/07	2	124.00	0	0.00	124.00	2	22,954	0.01%
2020/09/04	2	124.00	10	129.00	129.00	-8	22,976	-0.03%
2020/09/03	4	128.50	6	128.33	127.50	-2	22,886	-0.01%
2020/09/02	2	130.00	17	129.85	129.00	-15	22,798	-0.07%
2020/08/31	0	0.00	1	123.50	123.50	-1	22,476	0.00%
2020/08/28	3	121.50	2	122.50	123.00	1	22,550	0.00%
2020/08/27	17	123.68	0	0.00	121.50	17	22,530	0.08%
2020/08/26	7	121.43	8	121.50	122.00	-1	22,493	0.00%
2020/08/25	2	115.50	5	116.60	118.00	-3	22,183	-0.01%
2020/08/24	2	109.50	1	108.50	112.00	1	21,931	0.00%
2020/08/21	1	106.50	8	108.75	110.00	-7	21,832	-0.03%
2020/08/20	4	103.25	23	106.48	102.00	-19	21,572	-0.09%
2020/08/19	6	113.67	120	115.26	112.50	-114	21,309	-0.53%	大賣/鉅額交易
2020/08/18	3	119.17	0	0.00	118.00	3	21,142	0.01%
2020/08/17	13	123.38	15	122.83	122.00	-2	20,998	-0.01%
2020/08/14	25	121.12	22	118.68	126.00	3	21,133	0.01%
2020/08/13	7	123.36	23	121.70	120.50	-16	20,947	-0.08%
2020/08/12	7	124.93	12	124.75	123.50	-5	20,939	-0.02%
2020/08/11	159	130.63	15	130.87	127.50	144	20,872	0.69%	大買/鉅額交易
2020/08/10	12	128.42	13	129.65	128.00	-1	20,869	0.00%
2020/08/07	1	129.00	7	130.00	126.50	-6	20,790	-0.03%
2020/08/06	6	128.67	13	128.38	128.50	-7	20,802	-0.03%
2020/08/05	3	127.33	15	129.50	127.00	-12	20,761	-0.06%
2020/08/04	10	128.00	3	128.33	128.00	7	20,817	0.03%
2020/08/03	2	127.50	2	126.75	125.00	0	20,802	0.00%
2020/07/31	1	123.00	23	122.96	126.00	-22	20,709	-0.11%
2020/07/30	9	124.50	1	126.00	123.00	8	20,683	0.04%
2020/07/29	3	119.00	4	122.00	125.00	-1	20,576	0.00%
2020/07/28	34	130.93	26	135.56	119.00	8	20,433	0.04%
2020/07/27	26	129.21	21	128.12	130.00	5	19,670	0.03%
2020/07/24	10	126.50	8	128.19	122.00	2	19,162	0.01%
2020/07/23	2	127.00	0	0.00	125.50	2	18,906	0.01%
2020/07/22	13	126.77	10	125.60	128.00	3	18,943	0.02%
2020/07/21	6	125.42	3	126.50	126.50	3	18,718	0.02%
2020/07/20	3	118.17	2	116.75	120.50	1	18,387	0.01%
2020/07/17	17	125.35	16	120.06	121.50	1	18,135	0.01%
2020/07/16	21	126.07	7	125.29	128.00	14	17,773	0.08%
2020/07/15	20	131.18	58	129.91	125.00	-38	17,379	-0.22%
2020/07/14	38	140.71	42	140.13	136.50	-4	16,998	-0.02%
2020/07/13	14	137.68	8	134.69	140.50	6	16,475	0.04%
2020/07/10	24	134.54	15	134.77	128.00	9	16,084	0.06%
2020/07/09	37	139.27	32	137.34	138.00	5	15,491	0.03%
2020/07/08	27	132.11	17	131.97	133.00	10	14,981	0.07%
2020/07/07	53	129.36	39	126.65	129.50	14	14,728	0.10%
2020/07/06	22	121.68	23	122.76	123.00	-1	14,173	-0.01%
2020/07/03	17	121.29	49	122.85	119.50	-32	13,982	-0.23%
2020/07/02	47	121.61	24	121.75	125.00	23	13,554	0.17%
2020/07/01	21	115.79	13	115.65	116.00	8	12,873	0.06%
2020/06/30	36	115.01	98	114.85	112.00	-62	12,431	-0.50%
2020/06/29	39	111.54	32.1	111.01	115.00	6.9	11,637	0.06%
2020/06/24	36	101.58	42	103.06	105.50	-6	10,716	-0.06%
2020/06/23	105	90.86	80	93.75	96.10	25	9,831	0.25%	大買/
2020/06/22	3	86.20	5	86.78	87.40	-2	8,916	-0.02%
2020/06/19	0	0.00	50	84.54	84.00	-50	8,763	-0.57%
2020/06/18	49	83.93	13	83.25	84.40	36	8,698	0.41%
2020/06/17	12	82.23	0	0.00	81.30	12	8,622	0.14%
2020/06/16	2	81.95	0	0.00	82.30	2	8,616	0.02%
2020/06/15	2	80.40	0	0.00	79.80	2	8,564	0.02%
2020/06/12	2	78.35	2	80.75	81.50	0	8,550	0.00%
2020/06/11	4	84.95	1	85.80	81.60	3	8,523	0.04%
2020/06/10	0	0.00	2	85.90	86.10	-2	8,428	-0.02%
2020/06/08	5	87.54	2	87.65	86.80	3	8,733	0.03%
2020/06/05	0	0.00	9	86.26	86.80	-9	8,930	-0.10%
2020/06/04	3.1	87.44	7	87.30	86.50	-3.9	9,056	-0.04%
2020/06/03	0	0.00	1	86.00	85.90	-1	9,109	-0.01%
2020/06/02	0	0.00	6	86.47	84.00	-6	9,114	-0.07%
2020/06/01	0	0.00	5	85.08	85.20	-5	9,265	-0.05%
2020/05/28	3	81.83	2	84.00	81.50	1	9,550	0.01%
2020/05/27	1	84.00	2	84.25	84.00	-1	9,539	-0.01%
2020/05/26	5	85.24	3	84.87	84.50	2	9,532	0.02%
2020/05/25	0	0.00	24	83.04	83.40	-24	9,439	-0.25%
2020/05/22	3	81.97	2	83.60	81.90	1	9,445	0.01%
2020/05/21	14	84.34	9.5	83.57	84.50	4.5	9,372	0.05%
2020/05/19	2	77.90	3	78.50	77.70	-1	9,054	-0.01%
2020/05/18	4.5	80.38	1	81.40	79.10	3.5	8,949	0.04%
2020/05/15	10	80.73	10	82.92	83.50	0	8,879	0.00%
2020/05/14	20	88.28	23	87.45	85.20	-3	8,911	-0.03%
2020/05/13	4	88.05	0	0.00	88.40	4	9,000	0.04%
2020/05/12	4	86.60	6	86.40	86.10	-2	9,134	-0.02%
2020/05/11	4	88.43	11	87.58	87.30	-7	9,661	-0.07%
2020/05/08	11	85.50	0	0.00	84.80	11	9,777	0.11%
2020/05/07	1	83.30	6	83.27	83.70	-5	9,807	-0.05%
2020/05/06	4	81.83	1	82.00	81.70	3	9,836	0.03%
2020/05/05	10	84.77	3	85.33	83.50	7	9,946	0.07%
2020/05/04	7	84.04	17	84.88	85.00	-10	9,910	-0.10%
2020/04/30	9	83.97	25	83.26	82.70	-16	9,851	-0.16%
2020/04/29	0	0.00	6	82.98	81.90	-6	9,859	-0.06%
2020/04/28	6	82.37	8	83.33	82.00	-2	9,997	-0.02%
2020/04/27	21	81.25	5	81.14	83.00	16	9,876	0.16%
2020/04/24	0	0.00	20	77.91	77.70	-20	9,790	-0.20%
2020/04/23	24	78.16	2	78.00	78.10	22	10,157	0.22%
2020/04/22	3	73.60	6	76.18	76.80	-3	10,429	-0.03%
2020/04/21	3	77.67	1	74.80	75.00	2	10,445	0.02%
2020/04/20	0	0.00	3	78.90	78.60	-3	10,568	-0.03%
2020/04/17	17	82.23	44	82.49	79.40	-27	10,565	-0.26%
2020/04/16	119	75.94	168	76.86	78.00	-49	10,358	-0.47%	大買/大賣/
2020/04/15	65	75.04	2	75.00	74.70	63	10,145	0.62%
2020/04/14	2	73.40	1	73.30	73.60	1	9,967	0.01%
2020/04/10	11	74.12	0	0.00	74.50	11	9,748	0.11%
2020/04/09	5	71.44	6	71.82	71.20	-1	9,553	-0.01%
2020/04/08	3	71.23	5	71.50	73.30	-2	9,411	-0.02%
2020/04/07	35	65.01	0	0.00	69.00	35	9,184	0.38%
2020/03/12	4	76.78	4	75.35	73.80	0	11,995	0.00%
2020/03/11	10	85.24	12	85.55	82.00	-2	11,586	-0.02%
2020/03/10	17	87.28	14	84.71	88.90	3	11,269	0.03%
2020/03/09	6	88.95	10	86.00	85.40	-4	11,052	-0.04%
2020/03/06	6	93.13	32	92.60	92.20	-26	10,805	-0.24%
2020/03/05	47	93.54	21	93.65	94.40	26	10,694	0.24%
2020/03/04	10	90.91	18	91.52	90.50	-8	10,369	-0.08%
2020/03/03	7	93.36	8	92.13	93.30	-1	10,123	-0.01%
2020/03/02	2	86.10	21	86.29	88.00	-19	10,366	-0.18%
2020/02/27	2	90.30	25	90.65	88.90	-23	10,608	-0.22%
2020/02/26	12	91.77	0	0.00	91.00	12	10,801	0.11%
2020/02/25	10	92.50	41	92.22	92.80	-31	11,563	-0.27%
2020/02/24	11	89.25	29	90.79	92.00	-18	12,057	-0.15%
2020/02/21	2	90.05	31	91.25	90.70	-29	12,145	-0.24%
2020/02/20	14	90.23	5	90.14	90.50	9	12,200	0.07%
2020/02/19	97	89.50	2	88.40	89.60	95	12,238	0.78%
2020/02/18	4	89.28	24	88.06	87.10	-20	12,283	-0.16%
2020/02/17	24	93.55	23	92.45	90.30	1	12,367	0.01%
2020/02/14	5	92.80	3	92.83	92.90	2	12,039	0.02%
2020/02/13	14	94.65	15	94.30	92.20	-1	11,828	-0.01%
2020/02/12	27	93.11	75	92.33	93.90	-48	11,698	-0.41%
2020/02/11	41	89.16	12	88.26	90.30	29	11,126	0.26%
2020/02/10	58	82.89	5	84.44	82.10	53	10,831	0.49%
2020/02/07	25	82.84	21	83.58	81.50	4	10,693	0.04%
2020/02/06	0	0.00	6	83.33	84.50	-6	10,615	-0.06%
2020/02/05	0	0.00	11	79.37	79.10	-11	10,467	-0.11%
2020/02/04	7	79.66	1	80.10	80.20	6	10,441	0.06%
2020/02/03	1	71.50	26	75.14	74.70	-25	10,361	-0.24%
2020/01/31	22	79.85	36	79.04	78.60	-14	10,724	-0.13%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	19	90.49	4	90.20	89.60	15	11,261	0.13%
2020/01/17	11	90.23	13	90.02	90.00	-2	11,488	-0.02%
2020/01/16	34	85.74	78	84.72	87.20	-44	11,434	-0.38%
2020/01/15	41	84.35	8	84.46	83.50	33	11,303	0.29%
2020/01/14	12	84.33	10	83.26	84.60	2	11,542	0.02%
2020/01/13	5	81.24	22	81.52	80.60	-17	11,503	-0.15%
2020/01/10	34	81.61	57	82.10	80.30	-23	11,529	-0.20%
2020/01/09	18	80.44	11	79.43	80.80	7	11,344	0.06%
2020/01/08	4	75.00	0	0.00	77.00	4	11,346	0.04%
2020/01/06	8	79.55	0	0.00	77.70	8	11,420	0.07%
2020/01/02	0	0.00	3	82.10	80.00	-3	11,458	-0.03%
2019/12/27	0	0.00	21	81.80	81.00	-21	11,507	-0.18%
2019/12/26	0	0.00	1	78.60	79.50	-1	11,499	-0.01%
2019/12/25	61	81.18	58	81.21	77.80	3	11,476	0.03%
2019/12/24	51	80.28	22	78.30	80.50	29	11,212	0.26%
2019/12/23	29	77.53	2	77.25	77.70	27	11,084	0.24%
2019/12/20	10	81.00	49	80.02	78.80	-39	10,936	-0.36%
2019/12/19	4	83.85	9	84.30	83.00	-5	10,824	-0.05%
2019/12/18	29	82.39	14	82.74	83.00	15	10,621	0.14%
2019/12/17	19	82.77	68	82.82	82.80	-49	10,511	-0.47%
2019/12/16	59	82.61	78	82.02	83.50	-19	10,491	-0.18%
2019/12/13	232	81.54	37	80.97	79.40	195	10,099	1.93%	大買/鉅額交易
2019/12/12	23	77.90	4	77.88	79.70	19	9,473	0.20%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/09	2	69.80	2	70.50	71.50	0	9,189	0.00%
2019/12/05	0	0.00	1	68.30	67.40	-1	9,199	-0.01%
2019/12/03	1	63.80	1	65.00	65.00	0	9,504	0.00%
2019/11/28	1	65.00	3	65.37	65.70	-2	9,726	-0.02%
2019/11/27	1	68.10	1	66.20	66.20	0	9,792	0.00%
2019/11/26	3	70.40	6	70.05	69.90	-3	9,471	-0.03%
2019/11/25	1	71.30	3	70.87	70.30	-2	9,255	-0.02%
2019/11/22	23	71.15	28	71.58	71.00	-5	9,023	-0.06%
2019/11/21	64	65.54	67	67.16	70.00	-3	8,275	-0.04%
2019/11/20	0	64.00	0	0.00	63.70	0	7,756	0.00%
2019/11/19	0	0.00	2	63.50	64.10	-2	7,777	-0.03%
2019/11/18	0	0.00	2	64.60	63.50	-2	8,006	-0.02%
2019/11/15	2	64.10	4	64.48	64.00	-2	8,002	-0.02%
2019/11/14	8	64.34	5	63.88	64.30	3	7,985	0.04%
2019/11/12	1	61.50	4	61.98	63.60	-3	8,029	-0.04%
2019/11/11	29	61.08	2	62.20	60.90	27	8,044	0.34%
2019/11/08	1	67.10	30	66.60	67.00	-29	7,968	-0.36%
2019/11/07	1	66.10	6	65.78	64.20	-5	7,975	-0.06%
2019/11/06	2	66.50	2	65.90	65.90	0	8,028	0.00%
2019/11/05	8	67.31	9	66.69	66.60	-1	8,016	-0.01%
2019/11/04	9	66.96	2	66.75	67.00	7	8,031	0.09%
2019/11/01	32	63.30	31	64.10	65.70	1	7,989	0.01%
2019/10/31	31	63.04	7	63.24	62.90	24	7,970	0.30%
2019/10/30	7	64.74	49	64.39	65.30	-42	7,902	-0.53%
2019/10/29	67	61.74	28	62.46	62.50	39	7,459	0.52%
2019/10/28	3	59.93	220	59.24	62.50	-217	7,213	-3.01%	大賣/鉅額交易
2019/10/25	5	57.64	203.5	57.50	58.40	-198.5	6,847	-2.90%	大賣/鉅額交易
2019/10/24	11	56.77	24	54.77	57.10	-13	6,622	-0.20%
2019/10/23	214	54.54	6	54.30	53.20	208	6,388	3.26%	大買/鉅額交易
2019/10/22	214	52.31	7	52.43	53.40	207	6,493	3.19%	大買/鉅額交易
2019/10/21	3	49.97	6	50.87	50.70	-3	6,472	-0.05%
2019/10/18	1	49.00	0	0.00	48.75	1	6,602	0.02%
2019/10/16	0	0.00	1	47.15	46.60	-1	6,805	-0.01%
2019/10/15	0	0.00	3	46.73	46.70	-3	6,832	-0.04%
2019/10/14	4	46.19	4	45.86	45.85	0	6,886	0.00%
2019/10/09	4	46.78	2	47.05	46.75	2	6,921	0.03%
2019/10/08	2	47.30	3	47.10	46.80	-1	7,248	-0.01%
2019/10/07	0	0.00	1	48.50	47.80	-1	7,375	-0.01%
2019/10/04	2	48.60	2	48.88	48.00	0	7,409	0.00%
2019/10/03	1	47.75	0	0.00	48.45	1	7,488	0.01%
2019/10/01	1	47.90	0	0.00	47.80	1	7,684	0.01%
2019/09/27	4	47.55	0	0.00	47.80	4	7,994	0.05%
2019/09/26	3	47.97	5	48.02	47.70	-2	8,055	-0.02%
2019/09/25	1	48.50	0	0.00	48.60	1	7,997	0.01%
2019/09/24	2	49.95	5	49.25	49.20	-3	7,972	-0.04%
2019/09/23	0	0.00	3	50.87	51.60	-3	7,820	-0.04%
2019/09/20	1	49.50	0	0.00	49.65	1	7,658	0.01%
2019/09/19	5	49.86	3	50.40	49.75	2	7,631	0.03%
2019/09/17	2	48.30	6	48.56	48.20	-4	7,429	-0.05%
2019/09/12	1	49.15	8	49.08	49.10	-7	7,355	-0.10%
2019/09/11	2	49.50	4	49.33	48.90	-2	7,347	-0.03%
2019/09/10	0	0.00	30	49.28	48.70	-30	7,287	-0.41%
2019/09/09	1	50.00	1	50.10	49.55	0	7,298	0.00%
2019/09/06	49.5	50.63	7	50.26	49.60	42.5	7,253	0.59%
2019/09/05	1	49.40	5	49.72	49.10	-4	6,993	-0.06%
2019/09/04	5	49.83	3	49.27	49.00	2	6,930	0.03%
2019/09/03	2	48.55	1	48.15	48.15	1	6,843	0.01%
2019/08/30	1	48.00	0	0.00	48.10	1	6,767	0.01%
2019/08/28	1	46.55	1	46.50	46.50	0	6,616	0.00%
2019/08/27	1	45.75	0	0.00	45.75	1	6,507	0.02%
2019/08/26	2	45.25	8	45.28	45.25	-6	6,483	-0.09%
2019/08/23	1	47.10	4	48.04	47.10	-3	6,419	-0.05%
2019/08/22	1	48.35	4	49.11	48.20	-3	6,365	-0.05%
2019/08/21	12	49.17	3	49.05	49.50	9	6,219	0.14%
2019/08/20	3	47.30	5	46.72	46.70	-2	5,900	-0.03%
2019/08/19	1	47.00	0	0.00	47.20	1	5,832	0.02%
2019/08/16	7	47.29	45	48.31	46.15	-38	5,768	-0.66%
2019/08/15	41	48.69	1	46.85	49.10	40	5,559	0.72%
2019/08/14	22	48.94	25	48.65	47.70	-3	5,492	-0.05%
2019/08/13	3	48.42	2	48.60	47.70	1	5,415	0.02%
2019/08/12	39	49.22	43	48.59	48.90	-4	5,341	-0.07%
2019/08/08	8	47.49	3	46.62	47.85	5	5,247	0.10%
2019/08/07	3	45.55	1	44.30	44.30	2	5,122	0.04%
2019/08/06	1	44.25	1	45.05	45.05	0	5,075	0.00%
2019/08/05	1	46.60	0	0.00	46.35	1	4,992	0.02%
2019/08/02	1	46.20	6	46.85	46.50	-5	4,936	-0.10%
2019/08/01	2	48.45	3	48.32	48.25	-1	4,875	-0.02%
2019/07/31	2	48.58	0	0.00	49.00	2	4,831	0.04%
2019/07/30	8	48.59	2	47.55	47.50	6	4,736	0.13%
2019/07/29	4	50.20	7	51.23	49.50	-3	4,617	-0.06%
2019/07/26	0	0.00	1	51.50	51.00	-1	4,519	-0.02%
2019/07/25	2	51.00	0	0.00	51.50	2	4,353	0.05%
2019/07/24	19	50.39	12	50.81	51.50	7	4,223	0.17%
2019/07/23	22	49.30	59	49.48	48.05	-37	3,858	-0.96%
2019/07/22	32	46.49	8	46.58	48.95	24	3,506	0.68%
2019/07/19	22	44.60	6	44.52	44.50	16	3,149	0.51%
2019/07/18	2	42.93	0	0.00	41.95	2	2,877	0.07%
2019/07/17	1	43.25	0	0.00	43.25	1	2,829	0.04%
2019/07/16	2	44.60	26	44.14	44.00	-24	2,815	-0.85%
2019/07/15	22	43.59	1	44.20	43.65	21	2,741	0.77%
2019/07/12	2	45.05	27	44.01	43.10	-25	2,702	-0.93%
2019/07/11	36	42.41	10	42.93	43.00	26	2,412	1.08%
2019/07/09	4	41.95	8	41.29	40.40	-4	2,410	-0.17%
2019/07/08	4	42.34	7	41.28	41.30	-3	2,324	-0.13%
2019/07/05	90	40.85	86	41.72	42.40	4	2,310	0.17%
2019/07/04	10	40.32	5	40.20	40.30	5	2,161	0.23%
2019/07/03	3	39.20	0	0.00	39.30	3	1,933	0.16%
2019/07/02	0	0.00	3	35.65	35.75	-3	1,850	-0.16%
2019/06/24	0	0.00	1	34.25	34.20	-1	2,078	-0.05%
2019/06/19	0	0.00	2	34.65	34.40	-2	2,078	-0.10%
2019/06/18	0	0.00	1	34.40	34.70	-1	2,061	-0.05%
2019/06/17	3	35.68	13	35.37	34.85	-10	2,070	-0.48%
2019/06/12	0	0.00	2	34.63	34.30	-2	2,045	-0.10%
2019/06/11	16	34.83	0	0.00	34.00	16	2,045	0.78%
2019/06/05	0	0.00	2	31.95	31.55	-2	1,972	-0.10%
2019/06/04	2	31.50	0	0.00	31.40	2	1,980	0.10%
2019/05/13	0	0.00	4	35.60	35.00	-4	2,659	-0.15%
2019/05/06	1	38.50	0	0.00	38.50	1	2,907	0.03%
2019/05/02	0	0.00	2	39.55	39.80	-2	3,565	-0.06%
2019/04/30	0	0.00	1	39.55	39.60	-1	3,570	-0.03%
2019/04/29	1	39.20	0	0.00	39.30	1	3,562	0.03%
2019/04/26	2	41.00	0	0.00	40.75	2	3,544	0.06%
2019/04/24	5	42.87	0	0.00	42.05	5	3,522	0.14%
2019/04/22	0	0.00	1	43.30	43.30	-1	3,497	-0.03%
2019/04/18	2	42.48	0	0.00	41.40	2	3,447	0.06%
2019/04/17	0	0.00	1	44.30	43.60	-1	3,387	-0.03%
2019/04/16	1	43.50	1	43.30	43.30	0	3,329	0.00%
2019/04/15	2	42.80	4	44.20	44.00	-2	3,260	-0.06%
2019/04/11	2	41.88	12	42.53	41.20	-10	3,102	-0.32%
2019/04/10	1	42.00	0	0.00	41.90	1	3,043	0.03%
2019/04/09	6	42.02	3	42.73	42.70	3	3,017	0.10%
2019/04/08	9	41.44	2	41.45	41.45	7	2,915	0.24%
2019/04/03	1	40.90	1	40.90	40.90	0	2,892	0.00%
2019/04/02	1	41.65	1	41.25	41.45	0	2,886	0.00%
2019/04/01	0	0.00	5	41.70	40.95	-5	2,858	-0.17%
2019/03/29	0	0.00	1	40.60	40.00	-1	2,810	-0.04%
2019/03/28	0	41.00	4	42.31	40.70	-4	2,797	-0.14%
2019/03/27	6	41.58	3	40.27	41.60	3	2,738	0.11%
2019/03/26	2	39.05	2	39.55	39.00	0	2,635	0.00%
2019/03/25	2	39.20	0	0.00	38.95	2	2,649	0.08%
2019/03/22	0	0.00	3	39.60	40.50	-3	2,641	-0.11%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/20	2	39.15	0	0.00	39.15	2	2,631	0.08%
2019/03/15	0	0.00	94	39.48	39.45	-94	2,655	-3.54%
2019/03/14	0	0.00	52	38.96	38.50	-52	2,645	-1.97%
2019/03/13	0	0.00	3	38.57	38.35	-3	2,674	-0.11%
2019/03/12	1	38.30	16	38.69	38.50	-15	2,703	-0.55%
2019/03/07	3	38.98	2	38.05	38.00	1	2,872	0.03%
2019/03/06	2	40.35	0	0.00	40.05	2	2,892	0.07%
2019/03/05	0	0.00	1	40.90	40.60	-1	2,926	-0.03%
2019/02/27	2	39.98	0	0.00	40.00	2	2,970	0.07%
2019/02/26	7	40.65	11	41.55	40.20	-4	2,979	-0.13%
2019/02/25	3	40.77	0	0.00	40.75	3	3,017	0.10%
2019/02/22	9	41.02	1	40.75	40.75	8	3,024	0.26%
2019/02/21	0	0.00	2	42.00	41.50	-2	3,023	-0.07%
2019/02/20	3	41.02	1	41.10	41.10	2	2,984	0.07%
2019/02/18	7	40.62	7	41.10	41.10	0	2,940	0.00%
2019/02/15	52	42.21	4	42.23	42.00	48	2,897	1.66%
2019/02/14	137	43.42	41	43.85	43.25	96	2,836	3.38%	大買/
2019/02/13	2	40.58	2	41.30	41.10	0	2,698	0.00%
2019/02/12	1	39.55	3	40.03	39.55	-2	2,629	-0.08%
2019/02/11	5	39.30	7	40.26	39.80	-2	2,624	-0.08%
2019/01/30	2	38.08	0	0.00	38.00	2	2,563	0.08%
2019/01/29	1	37.55	1	37.45	37.45	0	2,623	0.00%
2019/01/25	0	0.00	2	38.40	38.10	-2	2,673	-0.07%
2019/01/24	19	37.97	24	38.00	38.30	-5	2,630	-0.19%
2019/01/23	12	36.38	0	0.00	37.00	12	2,159	0.56%
2019/01/22	1	33.70	1	33.65	33.65	0	2,019	0.00%
2019/01/16	0	0.00	1	32.55	33.10	-1	2,164	-0.05%
2019/01/14	1	31.85	1	32.00	32.00	0	2,229	0.00%
2019/01/11	1	33.30	0	0.00	32.65	1	2,273	0.04%
2019/01/03	1	33.10	1	32.85	32.85	0	2,569	0.00%
2018/12/25	1	33.80	1	34.20	34.20	0	2,829	0.00%
2018/12/14	0	0.00	2	36.80	36.90	-2	2,936	-0.07%
2018/12/12	1	36.55	1	37.15	37.10	0	2,975	0.00%
2018/12/06	2	37.58	31	37.95	36.50	-29	3,194	-0.91%
2018/12/04	0	0.00	4	40.30	40.00	-4	3,221	-0.12%
2018/12/03	7	40.50	7	41.30	40.80	0	3,242	0.00%
2018/11/30	4	38.00	1	38.50	38.00	3	3,177	0.09%
2018/11/29	13	37.30	12	37.81	36.50	1	3,152	0.03%
2018/11/28	1	36.25	0	0.00	36.30	1	3,150	0.03%
2018/11/27	2	34.73	2	35.25	35.50	0	3,147	0.00%
2018/11/22	4	35.38	2	33.80	33.80	2	3,231	0.06%
2018/11/21	1	34.35	0	0.00	34.70	1	3,255	0.03%
2018/11/20	2	33.98	1	34.10	34.10	1	3,288	0.03%
2018/11/19	0	0.00	2	34.65	34.50	-2	3,308	-0.06%
2018/11/16	1	34.40	3	34.30	34.10	-2	3,358	-0.06%
2018/11/15	1	33.20	1	33.95	33.70	0	3,416	0.00%
2018/11/13	2	33.48	2	34.53	35.30	0	3,790	0.00%
2018/11/06	32	35.57	2	35.80	34.85	30	3,983	0.75%
2018/11/05	1	35.70	0	0.00	37.35	1	3,980	0.03%
2018/10/11	3	31.35	16	31.37	31.35	-13	4,057	-0.32%
2018/10/09	1	38.30	0	0.00	34.80	1	4,030	0.02%
2018/10/08	9	38.95	2	39.20	37.85	7	4,021	0.17%
2018/10/05	3	40.27	11	40.95	39.80	-8	4,160	-0.19%
2018/10/04	0	0.00	2	44.05	44.15	-2	4,088	-0.05%
2018/09/28	1	44.90	1	44.50	44.50	0	4,241	0.00%
2018/09/20	1	44.30	1	43.30	43.30	0	4,336	0.00%
2018/09/18	1	45.80	1	44.85	44.85	0	4,366	0.00%
2018/09/17	1	46.95	1	46.95	46.95	0	4,410	0.00%
2018/09/14	1	45.15	1	47.90	47.90	0	4,438	0.00%
2018/09/13	0	0.00	2	45.00	45.05	-2	4,433	-0.05%
2018/09/10	2	48.20	2	46.90	46.20	0	4,775	0.00%
2018/09/07	1	50.10	1	49.20	49.25	0	4,878	0.00%
2018/08/31	1	49.50	1	51.40	51.40	0	4,944	0.00%
2018/08/30	1	51.80	0	0.00	50.50	1	5,026	0.02%
2018/08/29	1	51.30	0	0.00	50.80	1	5,096	0.02%
2018/08/28	0	0.00	2	50.20	50.70	-2	5,122	-0.04%
2018/08/27	2	47.05	2	48.18	48.45	0	5,167	0.00%
2018/08/24	2	46.78	2	47.10	47.05	0	5,223	0.00%
2018/08/23	2	45.90	2	47.03	47.60	0	5,431	0.00%
2018/08/22	2	47.05	0	0.00	46.95	2	5,505	0.04%
2018/08/20	3	45.62	4	46.74	44.60	-1	5,688	-0.02%
2018/08/10	4	59.10	1	58.20	58.20	3	6,505	0.05%
2018/08/09	0	0.00	3	62.10	61.00	-3	6,484	-0.05%
2018/08/06	1	55.30	3	55.00	59.20	-2	6,601	-0.03%
2018/07/30	0	0.00	5	58.10	57.70	-5	6,648	-0.08%
2018/07/26	5	60.04	0	0.00	58.80	5	6,753	0.07%
2018/07/23	1	58.50	3	58.70	58.20	-2	6,874	-0.03%
2018/07/20	0	0.00	2	64.10	63.40	-2	6,858	-0.03%
2018/07/19	1	63.00	1	64.30	63.00	0	6,858	0.00%
2018/07/18	0	0.00	3	62.40	62.80	-3	6,915	-0.04%
2018/07/17	0	0.00	1	64.10	62.80	-1	6,945	-0.01%
2018/07/16	1	63.00	1	63.50	63.00	0	6,935	0.00%
2018/07/13	22	62.90	1	63.30	63.80	21	6,892	0.30%
2018/07/12	0	0.00	6	59.08	59.80	-6	6,751	-0.09%
2018/07/10	0	0.00	6	56.80	57.50	-6	6,794	-0.09%
2018/07/09	0	0.00	6	55.28	55.20	-6	6,819	-0.09%
2018/07/06	19	55.74	16	54.21	54.30	3	6,863	0.04%
2018/07/05	0	0.00	1	59.50	57.60	-1	6,871	-0.01%
2018/07/02	6	61.00	0	0.00	61.00	6	6,962	0.09%
2018/06/28	0	0.00	2	58.05	58.00	-2	6,950	-0.03%
2018/06/26	0	0.00	15	59.63	60.00	-15	6,948	-0.22%
2018/06/25	1	61.80	2	60.95	60.90	-1	6,964	-0.01%
2018/06/22	0	0.00	1	63.30	63.00	-1	7,101	-0.01%
2018/06/21	1	64.70	1	65.30	65.30	0	7,276	0.00%
2018/06/20	2	62.90	9	62.24	64.10	-7	7,278	-0.10%
2018/06/19	4	64.58	3	65.57	64.30	1	7,169	0.01%
2018/06/15	9	72.41	3	72.87	71.40	6	6,933	0.09%
2018/06/14	1	71.30	0	0.00	70.40	1	6,884	0.01%
2018/06/13	1	70.80	1	69.20	69.20	0	6,928	0.00%
2018/06/12	0	0.00	1	70.50	70.50	-1	7,086	-0.01%
2018/06/11	1	71.60	10	70.80	70.10	-9	7,271	-0.12%
2018/06/08	1	72.30	1	71.50	71.50	0	7,345	0.00%
2018/06/07	3	74.33	6	74.53	72.90	-3	7,612	-0.04%
2018/06/06	1	73.00	10	74.02	73.00	-9	7,774	-0.12%
2018/06/05	1	72.40	4	72.18	72.10	-3	7,830	-0.04%
2018/06/04	0	0.00	2	72.60	72.70	-2	7,807	-0.03%
2018/06/01	4	71.13	3	70.10	70.10	1	7,751	0.01%
2018/05/31	12	74.99	13	73.98	70.90	-1	7,704	-0.01%
2018/05/30	5	73.24	3	72.73	73.00	2	7,571	0.03%
2018/05/29	7	77.33	15	76.54	74.90	-8	7,497	-0.11%
2018/05/28	16	76.18	16	75.52	75.10	0	7,378	0.00%
2018/05/25	23	74.44	13	74.25	73.20	10	7,271	0.14%
2018/05/24	10	74.53	5	73.48	73.80	5	7,205	0.07%
2018/05/23	11	72.32	21	71.54	70.70	-10	7,078	-0.14%
2018/05/22	20	71.71	13	71.55	72.20	7	7,194	0.10%
2018/05/21	24	67.11	71	68.35	69.40	-47	6,877	-0.68%
2018/05/18	2	64.95	2	63.70	63.10	0	6,979	0.00%
2018/05/16	1	67.50	3	66.90	66.40	-2	7,154	-0.03%
2018/05/15	11	64.91	31	65.97	67.00	-20	7,358	-0.27%
2018/05/14	1	62.20	2	63.50	63.40	-1	7,452	-0.01%
2018/05/11	1	64.50	4	63.98	62.30	-3	7,482	-0.04%
2018/05/10	120	63.24	20	63.93	64.50	100	7,516	1.33%	大買/
2018/05/09	2	63.50	2	63.00	61.90	0	7,592	0.00%
2018/05/08	1	61.80	1	61.40	61.40	0	7,650	0.00%
2018/05/07	2	61.80	0	0.00	62.90	2	7,823	0.03%
2018/04/26	1	57.70	1	53.70	53.70	0	8,558	0.00%
2018/04/24	1	55.60	1	56.00	56.00	0	8,806	0.00%
2018/04/23	0	0.00	5	59.36	59.20	-5	9,012	-0.06%
2018/04/17	1	61.50	6	61.20	60.70	-5	9,895	-0.05%
2018/04/16	0	0.00	1	64.20	63.30	-1	10,093	-0.01%
2018/04/13	0	0.00	3	63.40	63.50	-3	10,590	-0.03%
2018/04/12	2	60.20	1	62.30	62.40	1	10,774	0.01%
2018/04/11	2	61.20	1	60.50	61.10	1	10,948	0.01%
2018/04/10	1	63.10	1	64.30	63.00	0	11,167	0.00%
2018/04/09	0	64.20	0	0.00	62.70	0	11,366	0.00%
2018/04/03	7	63.43	2	64.45	64.10	5	11,541	0.04%
2018/04/02	1	66.30	0	0.00	66.30	1	11,640	0.01%
2018/03/31	5	66.34	2	66.75	66.20	3	11,838	0.03%
2018/03/30	0	0.00	1	68.40	66.20	-1	11,981	-0.01%
2018/03/29	1	67.00	4	67.25	67.00	-3	12,188	-0.02%
2018/03/28	2	67.05	5	67.86	66.20	-3	12,285	-0.02%
2018/03/27	14	72.03	26	71.10	68.40	-12	12,524	-0.10%
2018/03/26	25	69.86	3	69.43	70.60	22	12,551	0.18%
2018/03/23	1	64.40	2	63.70	65.70	-1	12,542	-0.01%
2018/03/22	2	67.85	1	66.10	66.10	1	12,725	0.01%
2018/03/20	1	67.30	2	67.20	67.20	-1	13,239	-0.01%
2018/03/19	0	0.00	3	70.50	69.00	-3	13,717	-0.02%
2018/03/16	1	70.20	17	70.78	70.30	-16	13,950	-0.11%
2018/03/15	10	71.04	11	70.85	71.20	-1	14,241	-0.01%
2018/03/14	10	67.67	8	67.80	68.90	2	14,539	0.01%
2018/03/13	23	68.15	14	68.30	68.00	9	14,988	0.06%
2018/03/12	27	62.72	20	61.40	65.60	7	15,185	0.05%
2018/03/09	3	59.90	4	59.58	59.70	-1	15,259	-0.01%
2018/03/08	1	58.60	1	59.20	58.40	0	15,516	0.00%
2018/03/07	7	58.64	10	58.25	58.00	-3	15,768	-0.02%
2018/03/06	1	58.30	0	0.00	58.00	1	16,338	0.01%
2018/03/05	0	0.00	1	56.80	56.80	-1	16,639	-0.01%
2018/03/01	10	56.45	1	56.30	57.50	9	17,425	0.05%
2018/02/27	1	57.30	2	57.65	57.20	-1	17,791	-0.01%
2018/02/26	3	57.17	22	57.67	56.90	-19	17,987	-0.11%
2018/02/23	21	59.45	21	58.14	58.70	0	18,280	0.00%
2018/02/22	22	57.29	0	0.00	56.80	22	18,695	0.12%
2018/02/21	4	53.63	4	53.13	53.40	0	18,942	0.00%
2018/02/12	5	52.52	6	53.30	51.60	-1	19,135	-0.01%
2018/02/08	2	64.60	2	63.40	63.60	0	19,581	0.00%
2018/02/07	4	67.93	3	66.90	64.50	1	19,761	0.01%
2018/02/06	0	0.00	51	69.57	67.60	-51	19,925	-0.26%
2018/02/02	0	0.00	20	77.30	78.00	-20	19,966	-0.10%
2018/02/01	20	78.80	0	0.00	77.50	20	20,568	0.10%
2018/01/31	0	0.00	1	77.00	77.50	-1	21,135	0.00%
2018/01/29	53	77.30	8	76.03	76.00	45	21,218	0.21%
2018/01/25	1	77.50	0	0.00	75.00	1	21,192	0.00%
2018/01/24	1	73.30	61	73.55	77.30	-60	21,410	-0.28%
2018/01/23	2	76.15	53	75.63	75.50	-51	21,282	-0.24%
2018/01/22	9	76.84	84	75.37	76.00	-75	21,229	-0.35%
2018/01/19	25	79.73	1	79.60	79.60	24	21,023	0.11%
2018/01/18	10	78.70	5	81.00	78.70	5	20,894	0.02%
2018/01/17	1	80.10	11	79.88	78.70	-10	20,796	-0.05%
2018/01/16	10	78.50	11	78.34	78.30	-1	20,598	0.00%
2018/01/15	60	78.52	0	0.00	80.10	60	20,533	0.29%
2018/01/12	0	0.00	3	73.43	73.50	-3	20,312	-0.01%
2018/01/11	53	74.06	2	73.15	72.70	51	20,526	0.25%
2018/01/10	35	73.44	43	72.07	71.00	-8	20,382	-0.04%
2018/01/09	17	75.16	871	78.88	73.60	-854	20,314	-4.20%	大賣/鉅額交易
2018/01/08	1	83.10	23	85.07	80.80	-22	19,997	-0.11%
2018/01/05	29	84.62	0	0.00	84.30	29	20,234	0.14%
2018/01/04	7	83.10	9	83.26	83.70	-2	20,093	-0.01%
2018/01/03	7	81.81	1	82.30	80.70	6	19,829	0.03%
2018/01/02	10	80.13	13	79.21	79.90	-3	19,745	-0.02%