微星 (2377)-兆豐-新竹券商分點個股進出

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

微星

(2377)

可現股當沖

股價
167.5
漲跌
▼1.0
漲幅
-0.59%
成交量
2,059張
產業
上市電腦週邊類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.1	167.50	0	0.00	167.50	0.1	3,647	0.00%
2024/05/20	3	170.00	0	0.00	168.50	3	3,674	0.08%
2024/05/17	0.3	171.50	0	0.00	170.50	0.3	3,681	0.01%
2024/05/16	0.7	171.14	0	0.00	170.50	0.7	3,687	0.02%
2024/05/15	0.2	168.50	0	0.00	169.00	0.2	3,716	0.01%
2024/05/14	1.9	170.30	4	172.50	168.50	-2.1	3,834	-0.06%
2024/05/13	2.7	164.63	2	164.00	164.50	0.7	3,811	0.02%
2024/05/10	0	0.00	1	164.00	165.00	-1	3,913	-0.03%
2024/05/08	2.2	163.03	1	163.50	163.00	1.2	3,936	0.03%
2024/05/03	2	161.00	0	0.00	159.00	2	3,891	0.05%
2024/04/30	1	160.50	0	0.00	159.50	1	3,965	0.03%
2024/04/25	0	156.50	0.1	156.50	155.00	-0.1	4,245	0.00%
2024/04/23	0	0.00	2	155.00	154.50	-2	4,457	-0.04%
2024/04/19	3	156.00	0	0.00	154.00	3	4,449	0.07%
2024/04/18	1	160.50	0	0.00	161.00	1	4,375	0.02%
2024/04/16	5	161.80	1.2	162.04	161.50	3.8	4,521	0.08%
2024/04/11	0	0.00	1	171.00	173.00	-1	4,611	-0.02%
2024/04/10	0	0.00	2	174.25	172.50	-2	4,707	-0.04%
2024/04/09	0	0.00	1	173.00	172.50	-1	4,803	-0.02%
2024/04/08	3	172.00	0.1	172.50	171.50	3	4,924	0.06%
2024/04/02	0	0.00	2	170.00	170.00	-2	5,101	-0.04%
2024/04/01	1	169.50	0	0.00	169.50	1	5,287	0.02%
2024/03/29	1.1	169.95	4	169.75	169.50	-2.9	5,643	-0.05%
2024/03/28	1	167.00	1	168.00	167.00	0	5,847	0.00%
2024/03/27	1	167.50	0	0.00	168.00	1	5,925	0.02%
2024/03/26	0	0.00	2	169.50	168.50	-2	6,028	-0.03%
2024/03/25	3.1	170.84	0	0.00	170.00	3.1	6,203	0.05%
2024/03/21	25.3	168.38	0.1	169.00	170.50	25.2	6,262	0.40%
2024/03/20	5	168.60	0	0.00	168.50	5	6,265	0.08%
2024/03/19	1.1	171.91	0	0.00	170.00	1.1	6,284	0.02%
2024/03/18	0.1	174.00	1	174.50	171.50	-1	6,294	-0.02%
2024/03/15	2.1	170.09	3.4	171.31	169.50	-1.3	6,303	-0.02%
2024/03/14	0.1	186.50	0.3	185.00	186.00	-0.2	6,159	0.00%
2024/03/12	0	187.50	2.1	187.98	188.50	-2.1	6,202	-0.03%
2024/03/11	3	187.00	0	0.00	187.00	3	6,247	0.05%
2024/03/08	3	188.00	10.1	187.51	188.00	-7	6,321	-0.11%
2024/03/07	5	190.00	1	192.00	189.50	4	6,322	0.06%
2024/03/06	0.1	194.18	0	0.00	193.00	0.1	6,367	0.00%
2024/03/05	2	194.00	0	0.00	195.00	2	6,508	0.03%
2024/03/04	1.2	196.33	7	195.43	192.00	-5.8	6,707	-0.09%
2024/03/01	6.1	192.74	0	0.00	191.00	6.1	6,638	0.09%
2024/02/29	16	187.81	1	190.50	191.00	15	6,614	0.23%
2024/02/27	2.2	190.41	1.3	188.31	187.50	1	6,595	0.01%
2024/02/26	3.2	188.34	5	188.70	189.50	-1.8	6,563	-0.03%
2024/02/23	6	192.42	5	191.00	191.50	1	6,535	0.02%
2024/02/22	3	192.50	63	190.23	189.50	-60	6,543	-0.92%
2024/02/21	1	190.50	0	0.00	190.00	1	6,497	0.02%
2024/02/20	0	0.00	2	189.00	192.00	-2	6,464	-0.03%
2024/02/19	0.5	189.88	2	192.50	191.00	-1.5	6,477	-0.02%
2024/02/16	2.4	191.29	0.6	191.50	191.00	1.8	6,498	0.03%
2024/02/15	3.3	192.36	2.3	192.14	193.00	1	6,484	0.02%
2024/02/05	0.1	191.00	12	190.92	191.00	-12	6,437	-0.19%
2024/02/02	12.3	189.35	7	190.14	189.50	5.3	6,389	0.08%
2024/02/01	1	183.00	1	182.00	184.00	0	6,266	0.00%
2024/01/31	0.2	182.83	6	182.00	182.00	-5.9	6,271	-0.09%
2024/01/30	1.1	184.47	2	184.50	184.00	-0.9	6,252	-0.01%
2024/01/29	1	183.50	5	183.50	183.50	-4	6,257	-0.06%
2024/01/26	0.2	181.29	0	0.00	179.50	0.2	6,257	0.00%
2024/01/25	0	0.00	6	183.92	185.00	-6	6,251	-0.10%
2024/01/24	0	0.00	2	183.00	183.00	-2	6,206	-0.03%
2024/01/23	1.2	181.09	0	0.00	183.00	1.2	6,212	0.02%
2024/01/22	8.1	185.39	13.3	186.95	186.00	-5.2	6,127	-0.09%
2024/01/19	5	182.70	3	184.33	184.50	2	6,037	0.03%
2024/01/18	12	182.00	1	184.00	179.00	11	5,966	0.18%
2024/01/17	1.1	179.59	0	0.00	179.00	1.1	5,868	0.02%
2024/01/15	1.1	181.55	1	181.50	181.00	0.1	5,730	0.00%
2024/01/12	4	184.50	0	0.00	184.50	4	5,740	0.07%
2024/01/11	4.1	184.89	0	0.00	184.50	4.1	5,751	0.07%
2024/01/10	11.1	182.88	1	185.50	186.00	10.1	5,782	0.17%
2024/01/08	5	191.10	0	0.00	187.50	5	5,584	0.09%
2024/01/05	1	187.00	0	0.00	186.00	1	5,616	0.02%
2024/01/04	0.1	188.50	0	0.00	187.50	0.1	5,597	0.00%
2024/01/03	1.2	192.58	1.3	192.50	191.00	-0.1	5,541	0.00%
2024/01/02	0.3	199.17	6.2	197.08	198.00	-5.9	5,437	-0.11%
2023/12/29	1	207.50	6	205.75	204.00	-5	5,303	-0.09%
2023/12/28	2	202.50	2.1	201.48	201.50	-0.1	5,228	0.00%
2023/12/27	1	199.50	21	200.45	200.00	-20	5,130	-0.39%
2023/12/26	29	198.31	16.2	195.47	195.50	12.9	4,969	0.26%
2023/12/25	9.2	192.64	11	193.14	193.00	-1.9	4,679	-0.04%
2023/12/22	0	0.00	9	185.61	184.00	-9	4,482	-0.20%
2023/12/21	2	182.00	1	183.00	181.50	1	4,430	0.02%
2023/12/20	6.6	185.91	5.5	186.53	184.50	1.1	4,318	0.03%
2023/12/18	3	181.00	5	181.30	180.50	-2	4,254	-0.05%
2023/12/15	1	179.50	31	182.56	179.00	-30	4,362	-0.69%
2023/12/14	40	181.41	7	181.00	181.50	33	4,373	0.75%
2023/12/12	7	176.29	0	0.00	177.00	7	4,371	0.16%
2023/12/11	2	177.00	0	0.00	177.00	2	4,347	0.05%
2023/12/08	8	181.63	2	182.00	179.00	6	4,322	0.14%
2023/12/07	2.1	179.21	0.1	178.50	180.00	2.1	4,283	0.05%
2023/12/06	5.2	178.08	2.2	178.60	176.50	3	4,292	0.07%
2023/12/05	0.2	178.06	0	0.00	178.00	0.2	4,246	0.01%
2023/12/01	3.3	182.58	2	184.50	185.00	1.3	4,174	0.03%
2023/11/30	7.5	183.87	0	186.00	183.50	7.5	4,137	0.18%
2023/11/29	1	181.00	2.1	176.05	181.00	-1.1	3,977	-0.03%
2023/11/24	0	0.00	3	169.50	169.00	-3	3,877	-0.08%
2023/11/21	0	0.00	1	170.00	170.00	-1	3,984	-0.03%
2023/11/20	3	165.50	1	165.50	165.00	2	3,955	0.05%
2023/11/17	0	0.00	5	165.20	166.00	-5	3,970	-0.13%
2023/11/15	1	169.50	0	0.00	168.00	1	4,050	0.02%
2023/11/13	0.3	167.50	0	0.00	166.00	0.3	4,095	0.01%
2023/11/10	4	174.50	1.1	174.91	174.50	2.9	4,072	0.07%
2023/11/09	6	172.50	0	0.00	172.00	6	4,103	0.15%
2023/11/08	0	0.00	1	173.00	173.00	-1	4,158	-0.02%
2023/11/07	0	0.00	0.1	171.00	171.00	-0.1	4,217	0.00%
2023/11/06	0	0.00	2.1	172.24	172.50	-2.1	4,252	-0.05%
2023/11/03	0	0.00	2	170.00	170.00	-2	4,303	-0.05%
2023/11/02	0.1	169.50	0	0.00	170.50	0.1	4,376	0.00%
2023/10/30	0	0.00	1	167.50	168.00	-1	4,473	-0.02%
2023/10/27	1	168.00	1	166.50	167.50	0	4,512	0.00%
2023/10/26	2	165.00	2	165.50	165.50	0	4,539	0.00%
2023/10/19	0.1	157.50	0	0.00	159.00	0.1	5,011	0.00%
2023/10/18	3.1	159.52	0	0.00	160.50	3.1	5,081	0.06%
2023/10/13	2	165.25	0	0.00	166.50	2	5,241	0.04%
2023/10/11	2	168.75	0	0.00	168.50	2	5,255	0.04%
2023/10/06	1	168.00	0	0.00	168.00	1	5,371	0.02%
2023/09/28	2.1	165.50	2	163.50	164.00	0.1	5,399	0.00%
2023/09/27	0	0.00	5	167.00	167.00	-5	5,336	-0.09%
2023/09/26	2	173.00	0	0.00	168.50	2	5,319	0.04%
2023/09/25	5	171.00	0	0.00	170.50	5	5,312	0.09%
2023/09/21	3	173.17	1	173.50	172.50	2	5,321	0.04%
2023/09/20	1	171.50	2.2	173.32	175.50	-1.2	5,193	-0.02%
2023/09/18	0	0.00	1	170.50	168.50	-1	4,998	-0.02%
2023/09/15	1	171.50	0	0.00	171.50	1	4,985	0.02%
2023/09/14	10	166.50	4	167.63	168.00	6	4,955	0.12%
2023/09/12	0	0.00	1	164.50	164.50	-1	5,076	-0.02%
2023/09/11	5	163.70	0	0.00	162.00	5	5,126	0.10%
2023/09/08	0.2	165.00	0	0.00	163.50	0.2	5,103	0.00%
2023/09/06	1.7	166.00	0	0.00	165.00	1.7	5,245	0.03%
2023/09/05	4.3	165.65	1	166.00	165.00	3.3	5,369	0.06%
2023/08/31	4	159.38	0	0.00	159.50	4	5,528	0.07%
2023/08/30	6	161.58	7	161.79	161.00	-1	5,500	-0.02%
2023/08/29	2	158.00	0	0.00	160.00	2	5,599	0.04%
2023/08/25	1	171.00	0	0.00	171.50	1	5,662	0.02%
2023/08/24	5	172.90	10	174.25	173.00	-5	5,670	-0.09%
2023/08/21	1	169.50	0	0.00	170.50	1	6,044	0.02%
2023/08/14	3	176.00	36	176.00	178.00	-33	5,997	-0.55%
2023/08/11	8	181.69	3	182.50	179.00	5	6,022	0.08%
2023/08/09	0	0.00	1	200.00	194.50	-1	6,113	-0.02%
2023/08/08	1	192.00	0	0.00	192.00	1	6,074	0.02%
2023/08/07	0	0.00	1	189.00	189.00	-1	5,999	-0.02%
2023/08/04	5	184.40	3.2	184.52	184.50	1.9	5,965	0.03%
2023/08/01	3	191.17	3	191.00	190.50	0	5,842	0.00%
2023/07/31	5	194.50	6.3	194.20	194.50	-1.3	5,806	-0.02%
2023/07/27	1	198.00	0	0.00	196.00	1	5,722	0.02%
2023/07/26	3	210.67	2	205.75	203.50	1	5,669	0.02%
2023/07/24	4	190.50	4.2	191.38	192.00	-0.2	5,314	0.00%
2023/07/21	0	0.00	1	193.00	191.50	-1	5,238	-0.02%
2023/07/19	8	189.31	23	186.50	187.00	-15	5,111	-0.29%
2023/07/18	14	194.11	4	193.00	193.00	10	5,022	0.20%
2023/07/17	1	186.50	0	192.50	188.00	1	4,869	0.02%
2023/07/14	1	181.05	1	180.00	185.00	0	4,804	0.00%
2023/07/13	0	0.00	7	190.14	188.00	-7	4,744	-0.15%
2023/07/12	0	0.00	5	182.60	182.00	-5	4,573	-0.11%
2023/07/11	0	0.00	1	179.00	179.50	-1	4,549	-0.02%
2023/07/07	2	173.50	0	0.00	173.00	2	4,521	0.04%
2023/07/05	2	176.00	0	0.00	176.50	2	4,460	0.04%
2023/07/04	5.2	179.02	0	0.00	179.00	5.2	4,441	0.12%
2023/07/03	3	179.33	1.5	180.17	180.00	1.5	4,413	0.03%
2023/06/30	1	176.50	0	0.00	176.50	1	4,391	0.02%
2023/06/21	1	175.00	0	0.00	176.00	1	4,292	0.02%
2023/06/19	5	175.00	0	0.00	174.00	5	4,228	0.12%
2023/06/16	0.2	179.00	1	176.00	178.00	-0.8	4,143	-0.02%
2023/06/14	2	179.00	1.4	178.50	179.00	0.6	4,078	0.01%
2023/06/13	0.2	181.00	3	182.00	182.50	-2.9	4,144	-0.07%
2023/06/12	3.1	177.91	12	177.08	178.00	-8.9	4,104	-0.22%
2023/06/09	11.2	186.41	1.1	185.00	185.00	10.2	4,035	0.25%
2023/06/08	2	180.25	1	181.00	180.00	1	3,941	0.03%
2023/06/07	30	181.00	31	178.05	178.50	-1	3,889	-0.03%
2023/06/06	0.4	173.00	1	173.50	173.50	-0.6	3,757	-0.02%
2023/06/05	0	0.00	2	171.25	173.00	-2	3,722	-0.05%
2023/06/02	1	168.00	2	170.50	171.50	-1	3,667	-0.03%
2023/05/29	2	168.50	2	170.50	168.00	0	3,362	0.00%
2023/05/26	11	170.82	13.3	169.48	169.50	-2.3	3,353	-0.07%
2023/05/25	14	164.89	11	162.68	162.50	3	3,227	0.09%
2023/05/24	4	160.13	1	159.50	161.00	3	3,077	0.10%
2023/05/23	1	157.50	1	158.50	158.50	0	3,000	0.00%
2023/05/22	0	0.00	2	157.25	158.00	-2	2,947	-0.07%
2023/05/19	2.1	157.52	1	158.50	157.00	1.1	2,902	0.04%
2023/05/18	6	157.33	5.5	158.36	159.00	0.5	2,854	0.02%
2023/05/17	0	0.00	0.4	155.00	155.50	-0.4	2,789	-0.01%
2023/05/16	6.1	154.98	5.1	153.99	154.50	1	2,707	0.04%
2023/05/15	2.4	153.99	2	150.00	152.00	0.4	2,628	0.01%
2023/05/12	0	0.00	1	147.00	147.50	-1	2,552	-0.04%
2023/05/08	0	142.50	0	0.00	144.00	0	2,535	0.00%
2023/05/05	0	142.50	0	0.00	142.50	0	2,541	0.00%
2023/05/03	0	145.00	0	0.00	144.00	0	2,543	0.00%
2023/04/25	0	0.00	1.2	142.03	141.00	-1.2	2,643	-0.05%
2023/04/24	0	0.00	6	144.50	143.00	-6	2,618	-0.23%
2023/04/21	0	0.00	6	144.00	144.00	-6	2,621	-0.23%
2023/04/20	1	145.00	1.1	146.42	145.00	-0.1	2,630	0.00%
2023/04/18	0.2	147.50	0	0.00	147.50	0.2	2,636	0.01%
2023/04/14	0	0.00	1	145.50	147.00	-1	2,646	-0.04%
2023/04/11	2	145.50	0	0.00	146.50	2	2,668	0.07%
2023/04/07	2	144.50	0	0.00	144.00	2	2,683	0.07%
2023/04/06	2	143.50	0	0.00	145.00	2	2,691	0.07%
2023/03/31	6	142.50	0	0.00	144.00	6	2,707	0.22%
2023/03/30	0	0.00	2	144.25	143.50	-2	2,835	-0.07%
2023/03/22	0	0.00	1	142.00	144.50	-1	3,622	-0.03%
2023/03/20	1	140.00	0	0.00	140.50	1	3,671	0.03%
2023/03/16	0	0.00	1.2	143.25	142.50	-1.2	3,621	-0.03%
2023/03/14	0	0.00	6	138.00	136.50	-6	3,581	-0.17%
2023/03/13	0	138.00	0	0.00	138.00	0	3,557	0.00%
2023/03/07	1	140.50	1	141.00	141.00	0	3,606	0.00%
2023/03/03	0	0.00	1	140.50	139.50	-1	3,659	-0.03%
2023/03/02	2	139.50	0	0.00	139.00	2	3,682	0.05%
2023/02/24	0	139.00	0	0.00	137.00	0	3,742	0.00%
2023/02/23	1	143.50	3.1	142.48	141.50	-2.1	3,716	-0.06%
2023/02/22	0	133.50	0	0.00	136.50	0	3,685	0.00%
2023/02/20	1	135.50	0	0.00	134.50	1	3,821	0.03%
2023/02/16	0	0.00	1	134.50	135.50	-1	3,907	-0.03%
2023/02/10	0	0.00	1	129.00	128.50	-1	4,052	-0.02%
2023/02/07	1	134.00	0	0.00	134.00	1	4,105	0.02%
2023/02/03	1	133.50	0	0.00	132.00	1	4,083	0.02%
2023/02/02	1	132.50	1	133.50	133.00	0	4,100	0.00%
2023/01/30	0	0.00	10.2	130.47	133.00	-10.2	4,018	-0.25%
2023/01/17	1	126.00	0.2	127.25	127.50	0.8	3,991	0.02%
2023/01/16	0	0.00	0.1	126.00	125.50	-0.1	4,049	0.00%
2023/01/13	0	126.00	0	0.00	125.50	0	4,071	0.00%
2023/01/10	0	0.00	0.1	125.50	126.50	-0.1	4,380	0.00%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/05	1	124.00	0	0.00	123.50	1	4,570	0.02%
2023/01/04	0	122.00	0	0.00	122.00	0	4,595	0.00%
2023/01/03	0	0.00	1	121.00	122.50	-1	4,655	-0.02%
2022/12/30	1	120.50	0	0.00	119.50	1	4,704	0.02%
2022/12/29	1	120.00	3	119.83	120.00	-2	4,719	-0.04%
2022/12/27	1	117.50	0	0.00	118.00	1	4,814	0.02%
2022/12/23	0	118.50	0	0.00	119.50	0	4,901	0.00%
2022/12/20	1	116.50	0	0.00	116.00	1	4,836	0.02%
2022/12/16	0	0.00	1	118.50	123.50	-1	4,614	-0.02%
2022/12/15	1	124.50	0	0.00	123.00	1	4,527	0.02%
2022/12/08	0	117.50	0	0.00	117.50	0	4,769	0.00%
2022/12/06	0	0.00	1	121.50	121.50	-1	4,856	-0.02%
2022/12/05	0	125.50	0	0.00	125.00	0	4,907	0.00%
2022/12/01	1	124.00	0	0.00	123.50	1	4,959	0.02%
2022/11/29	0	123.00	0	0.00	122.00	0	4,906	0.00%
2022/11/28	0	124.50	0	0.00	123.00	0	4,900	0.00%
2022/11/24	0	123.50	5	123.20	123.50	-5	4,871	-0.10%
2022/11/22	1	121.00	0	0.00	122.00	1	4,866	0.02%
2022/11/21	0	0.00	1.2	126.50	126.00	-1.2	4,799	-0.03%
2022/11/18	0	0.00	2	130.25	130.50	-2	4,764	-0.04%
2022/11/17	1	128.00	2	128.25	128.50	-1	4,736	-0.02%
2022/11/16	0	0.00	2.1	127.17	127.00	-2.1	4,720	-0.04%
2022/11/11	0	0.00	2	122.50	123.00	-2	4,693	-0.04%
2022/11/09	1	119.00	0.1	120.50	120.50	0.9	4,853	0.02%
2022/11/08	0	0.00	1	119.50	118.00	-1	4,936	-0.02%
2022/11/07	0	0.00	6	116.92	116.50	-6	4,985	-0.12%
2022/11/03	1	114.00	0	0.00	113.50	1	5,027	0.02%
2022/10/27	0	0.00	1	112.50	112.00	-1	5,092	-0.02%
2022/10/26	0	0.00	1	111.50	111.00	-1	5,125	-0.02%
2022/10/25	1	111.50	0	0.00	111.50	1	5,133	0.02%
2022/10/24	0	0.00	1	114.00	112.00	-1	5,132	-0.02%
2022/10/20	1	110.00	0	0.00	111.00	1	5,049	0.02%
2022/10/19	1	110.50	1.1	110.50	110.00	-0.1	5,007	0.00%
2022/10/13	0	0.00	0.1	109.00	109.00	-0.1	4,969	0.00%
2022/10/07	0.1	104.50	0	0.00	106.50	0.1	5,001	0.00%
2022/10/06	2	107.50	0	0.00	108.00	2	4,953	0.04%
2022/10/05	0.4	112.00	0	0.00	110.00	0.4	4,939	0.01%
2022/10/03	1.1	103.55	6	105.50	105.50	-4.9	4,872	-0.10%
2022/09/30	0.6	107.25	0	0.00	107.50	0.6	4,919	0.01%
2022/09/29	0	108.00	0	0.00	107.50	0	4,947	0.00%
2022/09/28	2	107.51	0	0.00	106.50	2	4,846	0.04%
2022/09/26	2.1	110.55	0	0.00	111.00	2.1	4,820	0.04%
2022/09/23	0	0.00	4	115.50	115.00	-4	4,842	-0.08%
2022/09/22	1	113.01	0	0.00	114.50	1	4,971	0.02%
2022/09/21	4.3	115.92	0	0.00	115.00	4.3	4,936	0.09%
2022/09/20	0	121.50	1	122.50	122.00	-1	4,805	-0.02%
2022/09/19	0	0.00	1	122.50	123.00	-1	4,767	-0.02%
2022/09/16	0	0.00	2	121.25	121.00	-2	4,726	-0.04%
2022/09/15	1	120.00	0	0.00	122.50	1	4,724	0.02%
2022/09/13	0	0.00	15.2	123.12	122.00	-15.2	4,717	-0.32%
2022/09/12	1	118.00	5	119.50	117.50	-4	4,615	-0.09%
2022/09/08	0	0.00	1	112.00	117.00	-1	4,606	-0.02%
2022/09/02	2.2	110.61	0	0.00	111.00	2.2	4,564	0.05%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/26	1	117.00	1	116.50	116.50	0	4,516	0.00%
2022/08/24	3	114.33	0	0.00	113.50	3	4,531	0.07%
2022/08/22	2	118.50	6	118.17	117.50	-4	4,575	-0.09%
2022/08/19	1	116.00	0	0.00	115.50	1	4,580	0.02%
2022/08/18	5	116.00	0	0.00	116.00	5	4,558	0.11%
2022/08/17	14	115.14	6	117.50	116.50	8	4,558	0.18%
2022/08/16	4	125.75	6	128.08	127.50	-2	4,451	-0.04%
2022/08/15	6	122.58	6.1	124.16	124.50	-0.1	4,322	0.00%
2022/08/12	0	0.00	2	118.50	118.50	-2	4,227	-0.05%
2022/08/11	1	116.00	0	0.00	114.00	1	4,158	0.02%
2022/08/10	0.2	113.75	1	112.50	114.00	-0.8	4,114	-0.02%
2022/08/09	4	117.25	1	116.50	116.00	3	4,051	0.07%
2022/08/08	1	118.50	0	0.00	119.00	1	4,041	0.02%
2022/07/29	1	117.00	1	118.00	118.00	0	4,193	0.00%
2022/07/25	0	0.00	1	114.00	117.00	-1	4,168	-0.02%
2022/07/22	0	115.00	0	0.00	115.00	0	4,157	0.00%
2022/07/21	0	0.00	1.2	120.13	120.00	-1.2	4,051	-0.03%
2022/07/20	0	0.00	0.1	119.50	119.50	-0.1	3,988	0.00%
2022/07/19	0	0.00	1	119.50	118.00	-1	3,927	-0.03%
2022/07/18	0	0.00	3	114.00	115.00	-3	3,857	-0.08%
2022/07/15	0	0.00	1	109.50	111.00	-1	3,827	-0.03%
2022/07/11	2	108.25	0	0.00	106.50	2	3,860	0.05%
2022/07/08	0	0.00	0.1	109.50	108.00	-0.1	3,850	0.00%
2022/07/07	1	99.70	0	0.00	102.00	1	3,798	0.03%
2022/07/06	2.1	100.50	0	0.00	100.00	2.1	3,774	0.06%
2022/07/05	2	100.25	0	0.00	102.00	2	3,772	0.05%
2022/07/04	12	103.21	0	0.00	101.50	12	3,752	0.32%
2022/07/01	2	106.75	553	106.85	105.00	-551	3,730	-14.77%	大賣/鉅額交易
2022/06/30	0	0.00	1	113.00	113.50	-1	3,653	-0.03%
2022/06/29	4.2	118.00	1	116.50	117.00	3.2	3,516	0.09%
2022/06/24	8	124.00	0	0.00	127.00	8	3,540	0.23%
2022/06/22	3.1	122.63	0	124.50	122.00	3.1	3,477	0.09%
2022/06/17	0.1	126.50	0	0.00	125.50	0.1	3,671	0.00%
2022/06/16	0	0.00	0.2	129.00	129.00	-0.2	3,628	-0.01%
2022/06/15	0	0.00	1	131.00	130.00	-1	3,683	-0.03%
2022/06/13	1.2	128.80	0	0.00	131.00	1.2	3,676	0.03%
2022/06/10	0.1	133.13	0	0.00	133.00	0.1	3,659	0.00%
2022/06/09	0	0.00	2.5	134.40	135.50	-2.5	3,679	-0.07%
2022/06/08	1	135.00	0	0.00	134.50	1	3,712	0.03%
2022/06/02	1	132.50	0	0.00	132.50	1	3,818	0.03%
2022/06/01	0	0.00	2	136.75	136.00	-2	3,871	-0.05%
2022/05/31	0	0.00	0.2	135.00	135.00	-0.2	3,891	-0.01%
2022/05/30	4.2	134.29	4.2	133.71	134.00	0	3,852	0.00%
2022/05/27	3	133.33	0	0.00	132.00	3	3,793	0.08%
2022/05/26	1	128.00	0.1	129.00	128.00	0.9	3,769	0.02%
2022/05/24	1	124.00	0	0.00	124.00	1	3,734	0.03%
2022/05/23	2.2	126.30	0	0.00	126.00	2.2	3,717	0.06%
2022/05/20	1	129.00	0	0.00	129.00	1	3,730	0.03%
2022/05/19	0	0.00	3	130.17	130.50	-3	3,707	-0.08%
2022/05/18	0	129.50	2.1	130.74	131.00	-2.1	3,695	-0.06%
2022/05/17	1	128.00	0	0.00	130.50	1	3,698	0.03%
2022/05/16	1.2	127.80	0	0.00	127.50	1.2	3,696	0.03%
2022/05/13	0	128.50	2	129.50	130.00	-2	3,671	-0.05%
2022/05/10	2	131.25	1.2	131.50	131.00	0.9	3,638	0.02%
2022/05/09	0	0.00	5.2	128.40	128.50	-5.2	3,568	-0.15%
2022/05/06	0	124.50	0	0.00	125.00	0	3,534	0.00%
2022/05/05	0	126.50	0	0.00	126.00	0	3,553	0.00%
2022/05/04	0	0.00	1	125.50	125.00	-1	3,561	-0.03%
2022/04/28	1	118.50	0	0.00	120.50	1	3,532	0.03%
2022/04/22	1	121.00	0	0.00	120.50	1	3,463	0.03%
2022/04/20	1	123.00	0	0.00	123.00	1	3,435	0.03%
2022/04/19	4	125.50	0.2	126.00	123.00	3.8	3,387	0.11%
2022/04/13	0	0.00	0.2	123.00	123.00	-0.2	3,527	-0.01%
2022/04/12	1	119.00	0	0.00	120.00	1	3,492	0.03%
2022/04/11	2.3	121.22	0.7	122.50	121.00	1.6	3,470	0.04%
2022/04/08	5.1	122.52	0	0.00	122.50	5.1	3,451	0.15%
2022/04/07	3.2	126.27	0	0.00	125.00	3.2	3,458	0.09%
2022/04/06	0	128.00	0	0.00	127.50	0	3,431	0.00%
2022/04/01	1	128.50	0	0.00	130.00	1	3,459	0.03%
2022/03/31	4.8	130.86	0	0.00	130.00	4.8	3,451	0.14%
2022/03/30	2	130.55	0	0.00	132.00	2	3,366	0.06%
2022/03/29	4.2	131.33	0	0.00	130.50	4.2	3,328	0.13%
2022/03/28	0.2	134.50	0	0.00	133.50	0.2	3,322	0.01%
2022/03/25	0.3	134.78	0	0.00	134.00	0.3	3,339	0.01%
2022/03/24	1.2	133.08	0	0.00	132.50	1.2	3,317	0.04%
2022/03/23	1.2	136.67	0	0.00	137.00	1.2	3,187	0.04%
2022/03/22	2.1	137.15	6	137.00	138.50	-3.9	3,164	-0.12%
2022/03/21	2	142.27	1	140.50	140.50	1	3,096	0.03%
2022/03/18	5	140.00	0	0.00	141.00	5	3,114	0.16%
2022/03/16	0	140.50	0	0.00	140.00	0	3,166	0.00%
2022/03/15	1	140.50	0	0.00	140.00	1	3,241	0.03%
2022/03/09	1	144.00	0	0.00	144.00	1	3,433	0.03%
2022/03/08	0	0.00	0.1	144.00	145.00	-0.1	3,413	0.00%
2022/03/07	1.5	146.69	0	0.00	145.00	1.5	3,409	0.05%
2022/02/25	0	0.00	1	156.00	155.50	-1	3,439	-0.03%
2022/02/22	0	0.00	1	156.00	156.00	-1	3,656	-0.03%
2022/02/21	1	159.00	1	159.00	159.50	0	3,723	0.00%
2022/02/18	3	159.50	0	0.00	160.00	3	3,767	0.08%
2022/02/14	0	0.00	14	154.21	153.00	-14	4,350	-0.32%
2022/02/08	0	155.50	2	155.25	154.50	-2	5,302	-0.04%
2022/02/07	0	0.00	3	155.00	153.50	-3	5,417	-0.06%
2022/01/26	1	151.12	0.2	153.50	151.00	0.8	5,477	0.02%
2022/01/24	0	0.00	0.2	155.00	156.50	-0.2	5,600	0.00%
2022/01/19	1	156.57	0	0.00	158.00	1	5,628	0.02%
2022/01/18	1	158.50	1	160.50	158.50	0	5,681	0.00%
2022/01/17	0	0.00	1	157.50	157.50	-1	5,663	-0.02%
2022/01/13	0	156.87	0	0.00	155.50	0	5,789	0.00%
2022/01/11	0.3	157.62	0	0.00	156.50	0.3	5,883	0.00%
2022/01/10	2	158.50	0	0.00	160.50	2	5,994	0.03%
2022/01/07	0.1	159.50	4	161.00	160.50	-4	5,985	-0.07%
2022/01/06	1	160.47	0	160.50	160.50	1	5,972	0.02%
2022/01/05	0	0.00	1	161.00	162.50	-1	5,972	-0.02%
2022/01/04	1	161.00	0	0.00	161.50	1	6,084	0.02%
2022/01/03	0	0.00	1	160.00	160.00	-1	6,335	-0.02%
2021/12/30	1	160.50	0	0.00	160.50	1	6,457	0.02%
2021/12/28	0	0.00	1.1	163.02	165.50	-1.1	6,422	-0.02%
2021/12/23	1.1	161.05	0	0.00	161.00	1.1	6,412	0.02%
2021/12/21	7	162.93	1	160.00	162.00	6	6,507	0.09%
2021/12/20	1	163.50	0	0.00	160.50	1	6,532	0.02%
2021/12/17	0	163.50	2	162.00	162.50	-2	6,573	-0.03%
2021/12/16	10.1	167.35	7	166.50	165.50	3.1	6,639	0.05%
2021/12/15	2.1	163.49	0	0.00	162.00	2.1	6,620	0.03%
2021/12/14	1	167.00	2	166.00	165.00	-1	6,602	-0.02%
2021/12/13	4	171.13	4	171.25	168.50	0	6,603	0.00%
2021/12/10	1.3	166.60	1	167.00	166.00	0.3	6,516	0.00%
2021/12/09	3	169.00	2	169.25	169.00	1	6,489	0.02%
2021/12/08	2	167.00	4	167.88	166.00	-2	6,436	-0.03%
2021/12/07	0	0.00	10	163.00	165.50	-10	6,373	-0.16%
2021/12/06	2	158.50	3	159.50	163.50	-1	6,329	-0.02%
2021/12/03	0.1	161.00	5	163.00	161.50	-4.9	6,288	-0.08%
2021/12/02	0	0.00	0	161.50	161.00	0	6,285	0.00%
2021/12/01	2	163.50	1	164.50	164.50	1	6,292	0.02%
2021/11/30	2	166.25	2	167.00	163.00	0	6,287	0.00%
2021/11/29	0.1	157.00	6	161.33	161.50	-6	6,225	-0.10%
2021/11/26	1	160.00	0	0.00	162.00	1	6,210	0.02%
2021/11/24	0.1	162.25	0	0.00	162.50	0.1	6,286	0.00%
2021/11/23	0.1	161.50	1	160.50	161.00	-1	6,286	-0.02%
2021/11/22	1	166.00	0.3	165.80	165.00	0.8	6,284	0.01%
2021/11/19	0.2	165.50	1	166.00	166.00	-0.8	6,294	-0.01%
2021/11/18	1	161.00	1.3	165.08	161.00	-0.3	6,244	0.00%
2021/11/17	1	161.50	0	0.00	162.50	1	6,236	0.02%
2021/11/16	1	164.50	1	164.50	163.00	0	6,330	0.00%
2021/11/15	2	160.25	4	161.25	161.00	-2	6,365	-0.03%
2021/11/12	6	160.33	4.1	157.07	158.50	1.9	6,448	0.03%
2021/11/11	0	0.00	30	165.33	165.00	-30	6,326	-0.47%
2021/11/10	40.1	167.06	19.6	168.85	166.50	20.5	6,251	0.33%
2021/11/09	3	160.67	1	159.50	159.50	2	5,934	0.03%
2021/11/08	19	158.37	27.5	158.40	158.00	-8.5	5,735	-0.15%
2021/11/05	5	153.00	5	152.40	151.50	0	5,579	0.00%
2021/11/04	14	149.68	9.3	149.18	152.00	4.8	5,475	0.09%
2021/11/02	0	0.00	3	143.67	143.50	-3	5,243	-0.06%
2021/11/01	1	141.50	0	0.00	142.00	1	5,174	0.02%
2021/10/29	0	0.00	6	139.83	140.00	-6	5,147	-0.12%
2021/10/28	1.1	139.00	0	0.00	139.00	1.1	5,179	0.02%
2021/10/27	2.2	141.16	0	0.00	140.50	2.2	5,198	0.04%
2021/10/26	0	0.00	2	143.00	142.50	-2	5,212	-0.04%
2021/10/22	1	140.00	0	0.00	140.50	1	5,233	0.02%
2021/10/21	10	142.25	0	0.00	140.50	10	5,261	0.19%
2021/10/19	5	142.00	0	142.00	142.00	5	5,259	0.10%
2021/10/18	4	143.00	4.5	141.80	144.00	-0.4	5,279	-0.01%
2021/10/15	0.1	137.00	0	0.00	138.50	0.1	5,137	0.00%
2021/10/14	0.4	139.21	0	0.00	137.00	0.4	5,113	0.01%
2021/10/13	0	0.00	4	138.63	139.00	-4	5,117	-0.08%
2021/10/12	4	137.62	3.2	138.13	136.50	0.8	5,116	0.02%
2021/10/08	8	137.88	4	139.75	137.00	4	5,020	0.08%
2021/10/07	3	134.17	3	135.50	135.50	0	4,780	0.00%
2021/10/05	1	125.00	0.2	126.50	128.00	0.8	4,750	0.02%
2021/10/04	2	130.50	0	0.00	127.00	2	4,788	0.04%
2021/09/30	1.1	129.45	0	0.00	129.50	1.1	4,784	0.02%
2021/09/29	3	129.50	3	128.00	129.00	0	4,771	0.00%
2021/09/28	3.1	132.32	10	131.50	131.00	-6.9	4,752	-0.15%
2021/09/27	2	138.75	1.3	138.52	137.50	0.7	4,746	0.01%
2021/09/24	11	145.14	7	143.00	143.00	4	4,721	0.08%
2021/09/23	5	144.90	0	0.00	145.00	5	4,712	0.11%
2021/09/22	0	0.00	1	140.00	139.50	-1	4,684	-0.02%
2021/09/15	0	0.00	1.1	136.50	136.50	-1.1	4,885	-0.02%
2021/09/14	0	0.00	1	138.50	138.50	-1	4,958	-0.02%
2021/09/10	5	139.00	0.2	138.50	138.50	4.9	5,085	0.10%
2021/09/09	2	137.50	0.1	138.00	138.50	1.9	5,212	0.04%
2021/09/08	2	136.00	4	134.00	135.00	-2	5,213	-0.04%
2021/09/07	1.1	136.55	0	0.00	137.50	1.1	5,194	0.02%
2021/09/06	1.1	137.59	0	0.00	136.50	1.1	5,204	0.02%
2021/09/03	0.1	135.50	0	0.00	136.00	0.1	5,199	0.00%
2021/09/02	0.1	134.50	0.3	134.50	133.50	-0.2	5,201	0.00%
2021/09/01	5	130.50	0	0.00	132.50	5	5,203	0.10%
2021/08/31	0.1	130.50	0	0.00	130.50	0.1	5,182	0.00%
2021/08/27	0	128.00	0	0.00	127.50	0	5,152	0.00%
2021/08/26	0	0.00	1	128.00	127.50	-1	5,216	-0.02%
2021/08/25	0	0.00	1	126.50	127.00	-1	5,263	-0.02%
2021/08/23	1	118.50	6.2	118.52	119.50	-5.2	5,215	-0.10%
2021/08/20	0.1	123.00	0	0.00	122.50	0.1	5,173	0.00%
2021/08/18	1	124.50	0	0.00	126.00	1	5,135	0.02%
2021/08/17	100.1	133.90	101	133.81	129.50	-0.9	5,038	-0.02%	大賣/
2021/08/16	0	0.00	1.2	140.00	139.00	-1.2	4,931	-0.02%
2021/08/13	2	141.50	1	139.00	137.50	1	4,965	0.02%
2021/08/11	0.1	142.42	0	0.00	142.00	0.1	5,144	0.00%
2021/08/10	2	146.25	1	150.00	143.50	1	5,179	0.02%
2021/08/06	1	149.00	3	147.83	148.50	-2	5,275	-0.04%
2021/08/05	1	148.00	0	0.00	147.50	1	5,425	0.02%
2021/08/04	0	0.00	1	150.50	150.00	-1	5,570	-0.02%
2021/08/03	1	148.00	0	0.00	147.50	1	5,683	0.02%
2021/08/02	0	0.00	2	150.75	151.00	-2	5,732	-0.03%
2021/07/29	2.3	148.22	0	0.00	147.00	2.3	6,015	0.04%
2021/07/28	2	146.00	1	149.50	148.50	1	6,258	0.02%
2021/07/27	2	151.75	1	153.00	150.00	1	6,577	0.02%
2021/07/26	2.5	147.30	4	146.75	148.50	-1.5	6,820	-0.02%
2021/07/23	5	144.40	0	0.00	143.00	5	6,867	0.07%
2021/07/22	4	147.00	8	146.69	146.00	-4	6,866	-0.06%
2021/07/21	1	148.97	1	147.50	145.50	0	6,844	0.00%
2021/07/20	2	150.01	4	150.50	150.00	-2	6,846	-0.03%
2021/07/19	1	150.03	1.1	151.50	151.50	0	6,893	0.00%
2021/07/16	0.2	153.59	1	154.50	153.50	-0.8	6,963	-0.01%
2021/07/15	0	0.00	2	153.00	154.00	-2	7,055	-0.03%
2021/07/14	1	152.00	0.1	151.50	151.00	1	7,073	0.01%
2021/07/13	1	153.50	1.2	152.13	152.00	-0.2	7,141	0.00%
2021/07/12	3	151.86	0	0.00	151.50	3	7,307	0.04%
2021/07/09	1	154.53	1	154.50	154.50	0	7,309	0.00%
2021/07/07	1	157.50	0	0.00	158.50	1	7,439	0.01%
2021/07/06	14.3	160.30	1	160.50	157.50	13.3	7,466	0.18%
2021/07/05	1.5	158.56	6.1	156.33	158.50	-4.6	7,527	-0.06%
2021/07/02	11.1	156.41	10	154.85	154.00	1.1	7,555	0.01%
2021/07/01	3.1	158.08	0	0.00	158.00	3.1	7,507	0.04%
2021/06/30	3	157.17	0	0.00	157.50	3	7,509	0.04%
2021/06/29	2.2	158.93	126	159.93	157.00	-123.8	7,474	-1.66%	大賣/鉅額交易
2021/06/28	4	158.50	0	0.00	160.00	4	7,504	0.05%
2021/06/25	7	158.50	2.3	159.54	158.50	4.7	7,468	0.06%
2021/06/24	1.1	162.59	0	0.00	162.50	1.1	7,353	0.01%
2021/06/23	5	166.40	2	167.00	165.00	3	7,306	0.04%
2021/06/22	1	171.00	2	175.00	169.50	-1	7,304	-0.01%
2021/06/21	5.1	178.76	2	176.75	178.50	3.1	7,289	0.04%
2021/06/18	12.3	181.05	11	180.41	181.00	1.3	7,364	0.02%
2021/06/17	1	171.50	0	0.00	172.00	1	7,308	0.01%
2021/06/16	1	172.00	0	0.00	170.50	1	7,340	0.01%
2021/06/15	2	169.75	0	0.00	169.50	2	7,380	0.03%
2021/06/10	0.1	172.00	2	172.50	172.00	-1.9	7,536	-0.03%
2021/06/07	1	167.00	0	0.00	171.00	1	7,749	0.01%
2021/06/04	1	172.50	0	0.00	170.00	1	7,787	0.01%
2021/06/02	2	170.00	1	170.00	170.00	1	7,772	0.01%
2021/06/01	0	0.00	6	168.50	171.50	-6	7,766	-0.08%
2021/05/31	6	162.50	2	163.00	165.50	4	7,751	0.05%
2021/05/28	0	0.00	1	166.50	166.50	-1	7,765	-0.01%
2021/05/26	3	166.67	1	167.97	164.00	2	7,849	0.03%
2021/05/25	1	169.50	4	167.50	168.50	-3	7,953	-0.04%
2021/05/24	1	163.00	0	0.00	164.50	1	8,131	0.01%
2021/05/21	2	164.25	1	160.50	164.50	1	8,475	0.01%
2021/05/19	0.2	171.00	2	173.50	170.50	-1.8	8,443	-0.02%
2021/05/18	4	174.38	2	169.50	176.00	2	8,430	0.02%
2021/05/17	2	164.00	0	0.00	166.00	2	8,538	0.02%
2021/05/14	0	0.00	1	171.50	170.00	-1	8,453	-0.01%
2021/05/13	1	170.00	0	0.00	170.00	1	8,377	0.01%
2021/05/12	0	0.00	1	174.87	168.00	-1	8,232	-0.01%
2021/05/11	11	177.18	8	177.37	174.00	3	8,105	0.04%
2021/05/10	2	189.00	0	0.00	191.00	2	7,974	0.03%
2021/05/07	1	188.00	25	189.84	190.00	-24	7,947	-0.30%
2021/05/06	6	187.67	2	189.00	187.50	4	7,879	0.05%
2021/05/05	257	197.47	5	197.40	194.00	252	7,712	3.27%	大買/鉅額交易
2021/05/04	11	193.77	5.2	194.54	191.00	5.9	7,476	0.08%
2021/05/03	4.1	189.79	4.2	191.50	188.00	-0.1	7,171	0.00%
2021/04/29	0	0.00	7	183.29	184.50	-7	6,908	-0.10%
2021/04/28	0	0.00	1	177.00	177.50	-1	6,811	-0.01%
2021/04/27	1	179.00	0	0.00	179.00	1	6,813	0.01%
2021/04/26	1	176.50	0	0.00	176.50	1	6,770	0.01%
2021/04/23	2	171.25	0	0.00	175.00	2	6,745	0.03%
2021/04/22	0	0.00	6	173.58	171.00	-6	6,729	-0.09%
2021/04/21	1	165.00	0	0.00	171.00	1	6,737	0.01%
2021/04/20	2	170.75	0	0.00	169.50	2	6,784	0.03%
2021/04/19	3.2	171.53	3.1	172.95	171.00	0.1	6,803	0.00%
2021/04/16	4.2	176.34	0	0.00	178.50	4.2	6,742	0.06%
2021/04/15	0	0.00	1	169.00	170.00	-1	6,588	-0.02%
2021/04/14	1	161.00	0	0.00	165.00	1	6,532	0.02%
2021/04/13	2	162.50	0	0.00	160.00	2	6,463	0.03%
2021/04/08	0	0.00	1	167.50	167.00	-1	6,382	-0.02%
2021/04/07	0	0.00	1	172.50	169.00	-1	6,347	-0.02%
2021/04/06	1	169.50	0	0.00	171.00	1	6,337	0.02%
2021/04/01	0	0.00	5.1	174.98	173.00	-5.1	6,321	-0.08%
2021/03/31	12	174.50	6	173.00	174.00	6	6,297	0.10%
2021/03/30	1	171.50	3	168.67	171.00	-2	6,208	-0.03%
2021/03/25	2.1	165.52	2	165.50	166.00	0.1	6,182	0.00%
2021/03/23	1	160.00	1	160.00	162.00	0	6,157	0.00%
2021/03/22	24	165.00	2	165.75	165.50	22	6,065	0.36%
2021/03/19	0	0.00	0.4	161.00	160.50	-0.4	6,031	-0.01%
2021/03/18	2	165.22	4	164.88	163.50	-2	5,993	-0.03%
2021/03/17	0	0.00	3	161.33	162.50	-3	5,945	-0.05%
2021/03/16	1	162.00	2	158.00	160.00	-1	5,937	-0.02%
2021/03/15	45	154.82	1	156.50	159.00	44	5,786	0.76%
2021/03/12	1	150.00	1	151.00	151.00	0	5,700	0.00%
2021/03/11	31	152.27	0	0.00	153.50	31	5,784	0.54%
2021/03/10	1	148.50	1	147.00	147.00	0	5,684	0.00%
2021/03/09	1	148.50	0	0.00	148.00	1	5,660	0.02%
2021/03/08	0	0.00	1	146.50	148.00	-1	5,654	-0.02%
2021/03/05	0	0.00	1	145.50	145.50	-1	5,664	-0.02%
2021/03/04	0	0.00	1	148.00	145.00	-1	5,686	-0.02%
2021/03/03	1	147.00	0	0.00	149.50	1	5,715	0.02%
2021/03/02	2	149.50	3	148.50	145.50	-1	5,665	-0.02%
2021/02/26	1.2	149.00	1	152.00	149.00	0.2	5,582	0.00%
2021/02/25	4	157.25	2	156.75	154.00	2	5,457	0.04%
2021/02/24	16.2	157.90	13	156.00	156.00	3.2	5,324	0.06%
2021/02/23	54	157.39	60.1	158.75	161.50	-6.1	5,083	-0.12%
2021/02/22	4.1	149.01	14	148.89	147.00	-10	4,758	-0.21%
2021/02/19	1	142.50	3	139.00	141.00	-2	4,604	-0.04%
2021/02/18	1	140.00	1	142.00	141.00	0	4,579	0.00%
2021/02/17	15	142.83	14.4	143.17	142.00	0.6	4,535	0.01%
2021/02/05	0	0.00	0.1	133.00	134.00	-0.1	4,347	0.00%
2021/02/02	1	133.00	2	135.50	134.50	-1	4,511	-0.02%
2021/01/27	2	138.50	0	0.00	137.00	2	4,403	0.05%
2021/01/25	0	0.00	2	136.50	136.00	-2	4,396	-0.05%
2021/01/19	0	0.00	2	133.00	132.50	-2	4,364	-0.05%
2021/01/18	0	0.00	1	130.50	131.00	-1	4,334	-0.02%
2021/01/15	1.5	135.33	6	136.08	134.00	-4.5	4,335	-0.10%
2021/01/14	15	139.73	14	139.07	140.00	1	4,380	0.02%
2021/01/13	25	138.52	14	139.57	138.00	11	4,308	0.26%
2021/01/07	1	130.50	0	0.00	129.00	1	4,145	0.02%
2021/01/04	0	0.00	1	133.00	133.50	-1	4,218	-0.02%
2020/12/31	1	133.50	3	131.83	132.50	-2	4,258	-0.05%
2020/12/30	1	129.50	0	0.00	130.00	1	4,232	0.02%
2020/12/29	0	0.00	0.1	129.00	128.50	-0.1	4,247	0.00%
2020/12/28	1	129.50	1	127.00	127.50	0	4,287	0.00%
2020/12/22	3	127.00	1.2	128.33	126.00	1.8	4,497	0.04%
2020/12/21	1	131.50	4	132.25	132.00	-3	4,566	-0.07%
2020/12/18	4.1	136.19	7	135.57	133.00	-2.9	4,594	-0.06%
2020/12/17	0.1	132.00	0	0.00	132.50	0.1	4,497	0.00%
2020/12/15	1	131.00	2	131.50	130.00	-1	4,663	-0.02%
2020/12/14	2	130.75	0	0.00	129.00	2	4,634	0.04%
2020/12/11	1	130.50	0	0.00	132.50	1	4,702	0.02%
2020/12/10	0	0.00	1	134.00	131.00	-1	4,714	-0.02%
2020/12/09	1	130.50	0	0.00	132.00	1	4,693	0.02%
2020/12/08	8	133.38	2	132.25	131.50	6	4,710	0.13%
2020/12/07	21	131.45	27	130.39	132.50	-6	4,713	-0.13%
2020/12/04	1	127.00	5	127.50	126.50	-4	4,670	-0.09%
2020/12/03	1	127.00	3	129.00	128.00	-2	4,754	-0.04%
2020/12/02	7	128.29	2	129.25	128.00	5	4,873	0.10%
2020/11/30	3	126.50	1	126.00	125.00	2	5,594	0.04%
2020/11/27	0	0.00	5	127.40	127.00	-5	5,848	-0.09%
2020/11/26	0	0.00	7	124.29	124.50	-7	5,941	-0.12%
2020/11/25	2	122.50	0	0.00	122.00	2	6,139	0.03%
2020/11/24	2	121.75	4	122.00	121.50	-2	6,185	-0.03%
2020/11/23	1	123.50	2	123.00	123.50	-1	6,211	-0.02%
2020/11/20	6	122.42	0	0.00	123.50	6	6,205	0.10%
2020/11/19	0	0.00	5	123.60	123.00	-5	6,232	-0.08%
2020/11/18	7	120.79	0	0.00	121.00	7	6,294	0.11%
2020/11/17	1	121.00	5.1	120.99	121.00	-4.1	6,430	-0.06%
2020/11/16	0	0.00	5	118.50	118.50	-5	6,509	-0.08%
2020/11/13	5	117.00	0	0.00	117.00	5	6,617	0.08%
2020/11/12	0	0.00	1	115.00	115.00	-1	6,695	-0.01%
2020/11/11	30.1	117.35	19	117.42	117.50	11.1	6,830	0.16%
2020/11/10	6	114.17	0	0.00	113.50	6	6,838	0.09%
2020/11/04	1	118.00	0	0.00	119.00	1	7,041	0.01%
2020/11/02	1	112.50	0	0.00	115.50	1	7,181	0.01%
2020/10/30	5	115.90	0	0.00	115.00	5	7,205	0.07%
2020/10/28	1	120.50	0	0.00	123.00	1	7,199	0.01%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/08	1	128.00	0	0.00	128.50	1	8,098	0.01%
2020/10/07	0	0.00	3	130.00	130.00	-3	8,287	-0.04%
2020/09/30	1	133.00	1	131.50	133.00	0	8,511	0.00%
2020/09/29	2	131.75	1	131.00	132.00	1	8,577	0.01%
2020/09/25	2	129.00	1	127.50	128.00	1	8,641	0.01%
2020/09/24	6	128.92	5	129.80	127.00	1	8,724	0.01%
2020/09/23	1	135.50	0	0.00	135.50	1	8,671	0.01%
2020/09/18	0	0.00	1	139.00	140.50	-1	8,727	-0.01%
2020/09/17	1	140.00	6	140.00	138.50	-5	8,580	-0.06%
2020/09/16	11	139.68	3	139.67	139.00	8	8,585	0.09%
2020/09/14	1	137.50	1	137.50	137.50	0	8,571	0.00%
2020/09/10	2	134.50	4	135.63	135.00	-2	8,586	-0.02%
2020/09/09	1	135.00	0	0.00	135.00	1	8,535	0.01%
2020/09/08	1	135.00	0	0.00	134.50	1	8,478	0.01%
2020/09/07	14	137.36	12	138.42	136.00	2	8,409	0.02%
2020/09/04	50	145.56	40	143.18	144.50	10	8,298	0.12%
2020/09/03	4	148.38	19	148.71	150.50	-15	8,021	-0.19%
2020/09/02	6	139.08	10	141.40	138.50	-4	7,570	-0.05%
2020/09/01	0	0.00	6	139.50	135.00	-6	7,358	-0.08%
2020/08/31	2	134.50	2	130.75	135.50	0	7,339	0.00%
2020/08/28	13	137.00	0	0.00	138.00	13	7,214	0.18%
2020/08/27	1	140.50	0	0.00	140.50	1	7,219	0.01%
2020/08/26	2	142.50	5	143.00	143.00	-3	7,178	-0.04%
2020/08/25	0	0.00	1	144.50	145.50	-1	7,157	-0.01%
2020/08/24	4	142.00	1	148.50	141.00	3	7,151	0.04%
2020/08/21	4	146.25	0	0.00	149.00	4	7,095	0.06%
2020/08/19	6	151.00	4	146.00	145.50	2	6,950	0.03%
2020/08/18	1	151.50	0	0.00	149.00	1	6,894	0.01%
2020/08/17	0	0.00	8	148.00	148.50	-8	6,863	-0.12%
2020/08/14	4	143.63	2	144.00	144.00	2	6,781	0.03%
2020/08/13	6	141.75	2	139.25	142.00	4	6,789	0.06%
2020/08/11	0	0.00	1	135.50	137.00	-1	6,760	-0.01%
2020/08/10	0	0.00	1	133.50	133.00	-1	6,849	-0.01%
2020/08/07	1	137.00	1	138.00	138.00	0	6,979	0.00%
2020/08/06	1	140.50	1	136.00	136.50	0	7,225	0.00%
2020/08/05	1	137.00	0	0.00	137.50	1	7,387	0.01%
2020/07/31	1	130.50	0	0.00	130.50	1	7,287	0.01%
2020/07/30	1	132.00	1	131.00	132.50	0	7,232	0.00%
2020/07/28	33	130.73	31	131.82	128.50	2	7,109	0.03%
2020/07/27	10	129.50	10	131.00	130.00	0	6,952	0.00%
2020/07/24	10	132.50	10	134.00	134.50	0	6,800	0.00%
2020/07/21	0	0.00	1	135.00	132.50	-1	6,537	-0.02%
2020/07/20	0	0.00	2	127.50	130.00	-2	6,451	-0.03%
2020/07/17	3	130.33	0	0.00	130.00	3	6,400	0.05%
2020/07/16	3	131.33	6	129.75	131.00	-3	6,258	-0.05%
2020/07/15	0	0.00	1	127.00	126.00	-1	6,109	-0.02%
2020/07/14	23	125.15	43	125.27	126.00	-20	6,104	-0.33%
2020/07/13	34	121.68	23	122.89	120.50	11	5,876	0.19%
2020/07/10	0	0.00	1	118.00	118.00	-1	5,812	-0.02%
2020/07/09	23	117.70	20	119.50	120.00	3	5,729	0.05%
2020/07/08	5	115.40	4	115.88	116.00	1	5,607	0.02%
2020/07/07	1	119.00	1	120.50	118.00	0	5,478	0.00%
2020/07/06	1	119.00	6	119.00	119.50	-5	5,391	-0.09%
2020/07/03	31	118.05	7	118.57	115.50	24	5,364	0.45%
2020/07/02	4	109.00	1	112.50	113.00	3	5,249	0.06%
2020/07/01	12	111.17	13	111.65	112.00	-1	5,198	-0.02%
2020/06/29	0	0.00	1	107.50	106.50	-1	5,257	-0.02%
2020/06/18	0	0.00	1	103.00	104.50	-1	5,244	-0.02%
2020/06/12	0	0.00	1	101.00	103.50	-1	5,331	-0.02%
2020/06/11	1	104.00	10	103.50	102.50	-9	5,351	-0.17%
2020/06/10	0	0.00	2	104.50	105.50	-2	5,338	-0.04%
2020/06/09	4	106.75	0	0.00	107.50	4	5,355	0.07%
2020/06/08	7	106.43	5	108.00	106.00	2	5,362	0.04%
2020/06/05	6	112.67	6	113.17	111.50	0	5,258	0.00%
2020/06/04	2	108.50	2	108.75	108.00	0	5,137	0.00%
2020/06/02	0	0.00	1	104.00	104.00	-1	5,047	-0.02%
2020/06/01	0	0.00	4	102.50	103.50	-4	5,039	-0.08%
2020/05/28	1	102.00	3	102.00	102.50	-2	5,014	-0.04%
2020/05/27	27	102.04	23	101.87	100.50	4	4,993	0.08%
2020/05/26	1	103.50	1	104.00	105.00	0	4,899	0.00%
2020/05/22	12	102.00	13	102.62	102.50	-1	4,791	-0.02%
2020/05/21	5	107.90	3	104.83	106.00	2	4,737	0.04%
2020/05/20	7	107.71	8	106.88	106.50	-1	4,676	-0.02%
2020/05/19	34	104.79	28	105.32	106.00	6	4,699	0.13%
2020/05/18	24	102.21	23	102.07	101.50	1	4,606	0.02%
2020/05/15	17	103.50	17	103.29	103.50	0	4,557	0.00%
2020/05/14	6	102.67	3	103.17	102.50	3	4,414	0.07%
2020/05/13	27	100.97	28	101.47	102.00	-1	4,220	-0.02%
2020/05/12	787	97.15	38	97.14	98.40	749	3,995	18.75%	大買/鉅額交易
2020/05/11	6	93.62	5	94.20	93.70	1	3,784	0.03%
2020/05/08	0	0.00	1	90.70	90.80	-1	3,736	-0.03%
2020/05/07	1	91.50	0	0.00	91.90	1	3,744	0.03%
2020/04/30	0	0.00	2	92.80	93.00	-2	4,008	-0.05%
2020/04/28	1	92.20	1	92.40	92.70	0	4,153	0.00%
2020/04/27	1	92.40	0.1	92.00	92.30	0.9	4,274	0.02%
2020/04/24	2	91.95	0	0.00	92.00	2	4,324	0.05%
2020/04/23	0	0.00	1	92.40	92.70	-1	4,399	-0.02%
2020/04/21	0	0.00	1	90.20	90.30	-1	4,502	-0.02%
2020/04/20	2	92.50	0	0.00	92.10	2	4,520	0.04%
2020/04/17	31	95.47	11	94.98	93.00	20	4,520	0.44%
2020/04/16	4	92.05	0	0.00	91.70	4	4,530	0.09%
2020/04/15	1	92.40	22	91.84	92.40	-21	4,508	-0.47%
2020/04/08	0	0.00	1	89.70	87.80	-1	4,599	-0.02%
2020/04/07	11	89.83	0	0.00	89.00	11	4,601	0.24%
2020/04/06	0	0.00	2	90.40	90.00	-2	4,560	-0.04%
2020/04/01	13	90.91	2	90.10	89.40	11	4,546	0.24%
2020/03/27	1	85.30	2	84.20	84.10	-1	4,346	-0.02%
2020/03/26	2	81.45	0	0.00	83.70	2	4,314	0.05%
2020/03/24	1	76.50	0	0.00	76.80	1	4,268	0.02%
2020/03/06	2	89.30	0	0.00	89.20	2	3,791	0.05%
2020/02/27	0	0.00	2	91.95	90.80	-2	3,684	-0.05%
2020/02/25	1	92.90	0	0.00	92.70	1	3,649	0.03%
2020/02/24	1	93.90	2	92.85	92.50	-1	3,645	-0.03%
2020/02/20	1	95.90	3	97.37	95.80	-2	3,668	-0.05%
2020/02/18	1	95.30	0	0.00	94.90	1	3,595	0.03%
2020/02/14	2	95.60	0	0.00	95.80	2	3,928	0.05%
2020/02/13	0	0.00	2	95.20	96.40	-2	3,905	-0.05%
2020/02/11	0	0.00	2	94.50	94.50	-2	3,778	-0.05%
2020/02/10	2	93.70	0	0.00	93.60	2	3,793	0.05%
2020/02/07	3	93.77	0	0.00	93.50	3	3,782	0.08%
2020/02/06	0	0.00	3	94.20	95.60	-3	3,750	-0.08%
2020/02/05	1	92.00	0	0.00	92.00	1	3,721	0.03%
2020/02/04	1	92.00	0	0.00	92.00	1	3,638	0.03%
2020/02/03	1	92.10	5	91.96	92.30	-4	3,608	-0.11%
2020/01/31	4	94.50	0	0.00	92.80	4	3,567	0.11%
2020/01/30	0	0.00	3	91.90	90.50	-3	3,503	-0.09%
2020/01/20	1	93.30	1	93.30	93.80	0	3,431	0.00%
2020/01/17	0	0.00	2	94.10	94.10	-2	3,382	-0.06%
2020/01/16	0	0.00	1	93.90	93.60	-1	3,356	-0.03%
2020/01/15	1	93.10	8	92.68	92.30	-7	3,335	-0.21%
2020/01/14	1	91.30	4	91.63	92.00	-3	3,307	-0.09%
2020/01/10	9	91.10	8	91.28	90.10	1	3,265	0.03%
2020/01/09	1	88.70	1	88.60	88.70	0	3,159	0.00%
2020/01/08	0	0.00	1	87.70	87.50	-1	3,168	-0.03%
2020/01/03	1	89.50	0	0.00	89.20	1	3,201	0.03%
2020/01/02	2	89.00	1	88.60	88.90	1	3,160	0.03%
2019/12/31	2	86.65	0	0.00	86.70	2	3,110	0.06%
2019/12/30	1	87.50	0	0.00	86.90	1	3,094	0.03%
2019/12/26	3	88.77	1	88.60	88.30	2	3,150	0.06%
2019/12/25	2	87.20	1	87.70	87.20	1	3,165	0.03%
2019/12/24	1	87.30	0	0.00	86.70	1	3,213	0.03%
2019/12/20	0	0.00	6	88.38	87.60	-6	3,262	-0.18%
2019/12/19	2	87.55	0	0.00	87.70	2	3,320	0.06%
2019/12/18	1	86.90	0	0.00	87.50	1	3,353	0.03%
2019/12/11	0	0.00	1	85.90	85.50	-1	3,482	-0.03%
2019/12/09	7	85.20	0	0.00	85.10	7	3,515	0.20%
2019/12/06	2	84.90	0	0.00	85.00	2	3,583	0.06%
2019/12/05	0	0.00	5	84.80	84.80	-5	3,617	-0.14%
2019/12/04	0	0.00	3	84.40	84.50	-3	3,681	-0.08%
2019/12/03	0	0.00	1	83.40	84.50	-1	3,686	-0.03%
2019/12/02	1	83.80	1	83.80	83.80	0	3,696	0.00%
2019/11/29	4	84.70	203	84.08	83.90	-199	3,710	-5.36%	大賣/鉅額交易
2019/11/25	2	84.75	0	0.00	84.80	2	3,737	0.05%
2019/11/22	1	85.00	0	0.00	85.30	1	3,820	0.03%
2019/11/19	0	0.00	9	85.54	85.70	-9	4,108	-0.22%
2019/11/18	0	0.00	1	84.80	85.00	-1	4,087	-0.02%
2019/11/15	5	83.60	6	83.57	83.70	-1	4,151	-0.02%
2019/11/14	11	82.80	3	83.70	82.80	8	4,149	0.19%
2019/11/13	29	84.31	17	84.61	83.00	12	4,104	0.29%
2019/11/11	1	89.00	0	0.00	88.60	1	3,948	0.03%
2019/11/06	0	0.00	1	90.60	90.70	-1	4,068	-0.02%
2019/11/04	0	0.00	2	91.10	91.90	-2	4,078	-0.05%
2019/11/01	1	89.60	1	90.30	90.40	0	4,055	0.00%
2019/10/30	4	89.28	0	0.00	89.60	4	4,097	0.10%
2019/10/28	0	0.00	10	91.10	90.80	-10	4,082	-0.24%
2019/10/23	0	0.00	3	90.47	91.00	-3	4,019	-0.07%
2019/10/21	1	88.80	0	0.00	89.00	1	4,066	0.02%
2019/10/18	1	89.50	0	0.00	89.30	1	4,078	0.02%
2019/10/14	2	90.10	0	0.00	90.00	2	4,155	0.05%
2019/10/09	1	88.60	0	0.00	88.30	1	4,154	0.02%
2019/10/08	1	89.80	0	0.00	89.90	1	4,131	0.02%
2019/10/04	0	0.00	1	90.30	89.30	-1	4,169	-0.02%
2019/10/03	4	88.70	1	88.80	88.40	3	4,186	0.07%
2019/10/02	1	90.00	1	90.80	90.00	0	4,206	0.00%
2019/09/25	2	90.95	2	91.80	90.90	0	4,371	0.00%
2019/09/24	3	93.73	10	93.73	93.80	-7	4,407	-0.16%
2019/09/23	0	0.00	9	92.52	92.20	-9	4,350	-0.21%
2019/09/20	0	0.00	6	91.85	91.60	-6	4,510	-0.13%
2019/09/19	2	90.15	2	89.70	89.70	0	4,449	0.00%
2019/09/18	2	89.05	1	89.20	89.00	1	4,479	0.02%
2019/09/16	2	88.70	2	88.60	88.50	0	4,510	0.00%
2019/09/12	0	0.00	2	89.20	88.70	-2	4,535	-0.04%
2019/09/11	0	0.00	0	88.30	88.70	0	4,645	0.00%
2019/09/10	16	88.83	1	89.40	88.50	15	4,708	0.32%
2019/09/06	0	0.00	5	87.84	88.00	-5	4,689	-0.11%
2019/09/05	0	0.00	6	85.95	86.20	-6	4,614	-0.13%
2019/09/04	1	85.30	0	0.00	85.30	1	4,627	0.02%
2019/09/03	0	0.00	1	84.50	84.10	-1	4,651	-0.02%
2019/09/02	1	84.20	1	84.40	84.30	0	4,679	0.00%
2019/08/30	0	0.00	2	84.95	83.80	-2	4,700	-0.04%
2019/08/28	0	0.00	1	84.00	84.00	-1	4,725	-0.02%
2019/08/27	4	83.63	1	85.00	83.60	3	4,752	0.06%
2019/08/26	9	82.27	0	0.00	81.60	9	4,785	0.19%
2019/08/23	15	88.43	1	88.30	88.80	14	4,715	0.30%
2019/08/21	1	89.30	0	0.00	89.30	1	4,550	0.02%
2019/08/20	0	0.00	1	88.80	89.30	-1	4,510	-0.02%
2019/08/15	6	84.68	0	0.00	84.60	6	4,388	0.14%
2019/08/14	11	87.36	0	0.00	86.70	11	4,365	0.25%
2019/08/06	2	83.10	0	0.00	86.80	2	4,306	0.05%
2019/08/05	1	84.70	1	85.20	85.60	0	4,319	0.00%
2019/08/02	0	0.00	1	86.30	86.00	-1	4,387	-0.02%
2019/07/31	1	87.80	0	0.00	87.80	1	4,442	0.02%
2019/07/30	2	87.10	0	0.00	86.80	2	4,449	0.04%
2019/07/29	0	0.00	38	87.61	87.20	-38	4,478	-0.85%
2019/07/26	1	87.50	0	0.00	88.00	1	4,491	0.02%
2019/07/25	1	87.60	0	0.00	87.50	1	4,484	0.02%
2019/07/23	1	86.50	0	0.00	86.40	1	4,495	0.02%
2019/07/22	2	86.80	0	0.00	86.40	2	4,490	0.04%
2019/07/19	0	0.00	1	86.70	87.60	-1	4,558	-0.02%
2019/07/18	4	87.05	2	87.10	86.90	2	4,524	0.04%
2019/07/16	1	87.90	0	0.00	87.50	1	4,537	0.02%
2019/07/15	1	88.60	1	88.10	88.90	0	4,538	0.00%
2019/07/11	1	91.00	2	90.40	89.70	-1	4,573	-0.02%
2019/07/10	2	89.80	0	0.00	89.80	2	4,598	0.04%
2019/07/04	2	92.10	0	0.00	90.60	2	4,668	0.04%
2019/07/03	38	92.22	1	91.50	91.00	37	4,656	0.79%
2019/07/02	0	0.00	12	91.83	92.20	-12	4,738	-0.25%
2019/07/01	0	0.00	3	88.63	89.50	-3	4,648	-0.06%
2019/06/28	1	87.30	0	0.00	88.00	1	4,643	0.02%
2019/06/27	1	87.50	33	88.73	87.00	-32	4,799	-0.67%
2019/06/26	0	0.00	1	85.10	85.30	-1	4,780	-0.02%
2019/06/25	1	84.80	0	0.00	84.00	1	4,829	0.02%
2019/06/19	0	0.00	12	83.43	83.90	-12	4,999	-0.24%
2019/06/18	1	81.60	0	0.00	81.90	1	4,966	0.02%
2019/06/14	11	79.10	10	79.49	78.70	1	4,971	0.02%
2019/06/13	1	81.00	3	81.17	81.20	-2	4,947	-0.04%
2019/06/12	1	80.70	1	81.50	81.60	0	5,045	0.00%
2019/06/11	1	81.30	0	0.00	81.50	1	5,105	0.02%
2019/06/10	4	80.93	2	80.80	80.10	2	5,114	0.04%
2019/06/06	2	80.20	0	0.00	80.10	2	5,112	0.04%
2019/06/05	1	80.80	1	81.00	80.70	0	5,108	0.00%
2019/06/04	4	80.70	0	0.00	80.10	4	5,121	0.08%
2019/05/31	2	82.60	2	81.20	82.60	0	5,110	0.00%
2019/05/29	2	77.35	1	77.60	77.40	1	5,135	0.02%
2019/05/28	1	77.40	0	0.00	77.10	1	5,222	0.02%
2019/05/27	0	0.00	10	76.50	76.40	-10	5,276	-0.19%
2019/05/24	0	0.00	1	76.80	76.20	-1	5,311	-0.02%
2019/05/23	3	76.30	0	0.00	76.60	3	5,357	0.06%
2019/05/20	0	0.00	50	77.22	77.90	-50	5,587	-0.89%
2019/05/17	0	0.00	1	77.20	77.00	-1	5,737	-0.02%
2019/05/15	5	77.20	0	0.00	77.70	5	6,104	0.08%
2019/05/14	2	77.65	1	77.30	78.00	1	6,372	0.02%
2019/05/13	12	77.00	12	75.33	75.00	0	6,415	0.00%
2019/05/10	51	78.39	0	0.00	77.50	51	6,420	0.79%
2019/05/09	1	80.00	0	0.00	79.20	1	6,372	0.02%
2019/05/06	7	83.40	1	83.70	82.30	6	6,463	0.09%
2019/05/03	2	85.00	0	0.00	85.30	2	6,486	0.03%
2019/04/30	0	0.00	4	84.48	85.60	-4	6,565	-0.06%
2019/04/29	4	85.30	0	0.00	84.60	4	6,755	0.06%
2019/04/26	13	86.78	8	86.24	86.70	5	6,832	0.07%
2019/04/25	1	88.90	0	0.00	86.70	1	7,004	0.01%
2019/04/19	0	0.00	1	86.90	87.20	-1	7,127	-0.01%
2019/04/17	0	0.00	1	87.20	86.50	-1	7,309	-0.01%
2019/04/16	0	0.00	1	86.60	86.70	-1	7,382	-0.01%
2019/04/15	2	86.00	0	0.00	85.40	2	7,505	0.03%
2019/04/12	1	86.00	0	0.00	84.30	1	7,559	0.01%
2019/04/11	1	86.30	0	0.00	85.00	1	7,625	0.01%
2019/04/10	3	85.77	11	86.41	86.00	-8	7,762	-0.10%
2019/04/09	1	87.90	0	0.00	88.00	1	7,766	0.01%
2019/04/02	3	87.30	1	87.40	87.50	2	8,203	0.02%
2019/04/01	5	88.22	1	89.20	87.90	4	8,399	0.05%
2019/03/29	2	84.20	8	86.06	86.50	-6	8,234	-0.07%
2019/03/28	2	82.00	1	81.60	82.20	1	8,134	0.01%
2019/03/27	5	82.80	0	0.00	82.90	5	8,065	0.06%
2019/03/26	0	0.00	2	83.90	83.40	-2	8,071	-0.02%
2019/03/22	5	86.98	49	87.82	85.60	-44	8,122	-0.54%
2019/03/21	0	0.00	1	84.30	84.30	-1	7,898	-0.01%
2019/03/20	0.8	82.90	0	0.00	82.90	0.8	7,931	0.01%
2019/03/19	1	83.30	1	83.60	82.90	0	7,939	0.00%
2019/03/18	6	80.95	0	0.00	81.60	6	7,984	0.08%
2019/03/15	1	80.70	0	0.00	80.50	1	8,054	0.01%
2019/03/14	3	80.93	0	0.00	80.40	3	8,090	0.04%
2019/03/11	3	82.60	0	0.00	82.60	3	8,144	0.04%
2019/03/08	3	83.40	3	82.57	83.40	0	8,290	0.00%
2019/03/06	10	83.60	0	0.00	83.90	10	8,620	0.12%
2019/03/05	1	83.90	1	84.10	83.90	0	8,794	0.00%
2019/03/04	1	84.50	2	82.95	84.50	-1	8,917	-0.01%
2019/02/26	2	82.80	1	83.00	82.30	1	8,834	0.01%
2019/02/25	11	83.64	1	83.40	83.50	10	8,849	0.11%
2019/02/22	3	82.90	0	0.00	83.20	3	8,940	0.03%
2019/02/21	5	83.86	1	84.50	83.70	4	9,017	0.04%
2019/02/20	7	84.40	3	84.20	84.60	4	9,122	0.04%
2019/02/19	3	82.90	1	83.00	82.50	2	9,462	0.02%
2019/02/18	1	82.50	0	0.00	82.20	1	9,522	0.01%
2019/02/15	1	84.00	1	83.00	83.00	0	9,401	0.00%
2019/02/14	1	82.20	3	82.00	83.00	-2	9,262	-0.02%
2019/02/13	1	80.20	12	81.25	81.10	-11	9,180	-0.12%
2019/02/11	0	0.00	4	76.20	75.80	-4	8,843	-0.05%
2019/01/30	2	74.10	1	74.00	74.10	1	8,853	0.01%
2019/01/29	4	75.20	2	74.65	74.40	2	8,853	0.02%
2019/01/28	4	77.45	1	77.50	77.40	3	8,772	0.03%
2019/01/25	3	76.93	12	76.47	77.10	-9	8,838	-0.10%
2019/01/24	5	75.70	1	75.60	75.60	4	8,931	0.04%
2019/01/23	0	0.00	4	76.30	76.60	-4	9,007	-0.04%
2019/01/22	1	78.00	1	77.50	77.40	0	9,053	0.00%
2019/01/21	1	78.60	5	79.66	78.30	-4	9,117	-0.04%
2019/01/17	8	79.88	3	78.63	79.00	5	8,914	0.06%
2019/01/16	6	77.52	1	78.00	77.10	5	8,746	0.06%
2019/01/15	1	78.60	2	77.70	77.70	-1	8,808	-0.01%
2019/01/11	5	75.90	0	0.00	75.70	5	8,929	0.06%
2019/01/10	1	77.30	2	75.55	77.20	-1	9,022	-0.01%
2019/01/09	1	79.00	1	77.90	77.80	0	8,961	0.00%
2019/01/08	19	78.00	5	78.44	77.40	14	8,926	0.16%
2019/01/07	4	78.12	8	78.40	79.40	-4	8,893	-0.04%
2019/01/04	1	74.50	0	0.00	74.80	1	8,775	0.01%
2019/01/02	3	77.70	8	77.94	77.00	-5	8,866	-0.06%
2018/12/28	2	77.30	0	0.00	76.40	2	8,741	0.02%
2018/12/27	8	76.86	19	75.71	76.60	-11	8,787	-0.13%
2018/12/26	25	74.60	20	75.72	72.30	5	8,530	0.06%
2018/12/25	5	75.52	11	74.71	75.50	-6	8,393	-0.07%
2018/12/24	19	75.27	13	73.47	74.70	6	8,280	0.07%
2018/12/20	4	68.30	0	0.00	67.90	4	8,109	0.05%
2018/12/19	2	69.75	0	0.00	69.30	2	8,131	0.02%
2018/12/17	1	68.50	2	69.00	68.40	-1	8,268	-0.01%
2018/12/11	5	67.86	0	0.00	67.50	5	8,194	0.06%
2018/12/06	3	68.63	33	68.73	68.60	-30	8,443	-0.36%
2018/12/05	3	72.13	0	0.00	71.40	3	8,612	0.03%
2018/12/03	33	75.80	10	76.00	75.20	23	8,688	0.26%
2018/11/30	0	0.00	3	72.33	72.50	-3	8,624	-0.03%
2018/11/29	6	69.50	0	0.00	70.70	6	8,499	0.07%
2018/11/28	5	68.18	6	67.72	67.80	-1	8,339	-0.01%
2018/11/27	1	64.30	0	0.00	64.40	1	8,197	0.01%
2018/11/26	1	64.60	0	0.00	66.00	1	8,058	0.01%
2018/11/23	1	66.60	1	66.30	66.60	0	8,031	0.00%
2018/11/21	1	64.90	0	0.00	65.00	1	8,068	0.01%
2018/11/20	0	0.00	1	66.50	66.50	-1	8,072	-0.01%
2018/11/19	3	65.87	8	65.44	65.50	-5	8,024	-0.06%
2018/11/16	44	65.40	20	66.90	64.20	24	7,966	0.30%
2018/11/07	1	74.80	0	0.00	74.80	1	8,081	0.01%
2018/11/06	1	72.30	0	0.00	72.40	1	8,151	0.01%
2018/11/05	3	73.83	3	73.80	73.70	0	8,151	0.00%
2018/11/02	3	72.93	5	73.50	72.90	-2	8,138	-0.02%
2018/11/01	2	71.40	0	0.00	70.50	2	8,162	0.02%
2018/10/31	0	0.00	1	68.70	68.30	-1	8,129	-0.01%
2018/10/30	16	65.76	16	64.70	64.80	0	8,041	0.00%
2018/10/29	6	67.37	1	68.20	66.70	5	8,015	0.06%
2018/10/26	1	66.20	10	66.34	65.50	-9	7,979	-0.11%
2018/10/25	1	65.90	0	0.00	65.50	1	8,076	0.01%
2018/10/23	1	69.00	0	0.00	68.00	1	8,110	0.01%
2018/10/22	0	0.00	1	70.50	70.50	-1	8,101	-0.01%
2018/10/19	2	68.70	2	69.90	70.30	0	8,127	0.00%
2018/10/18	8	70.68	8	71.15	71.60	0	8,123	0.00%
2018/10/17	1	74.90	0	0.00	74.60	1	8,283	0.01%
2018/10/16	10	76.50	2	75.90	75.20	8	8,307	0.10%
2018/10/15	2	76.65	2	75.35	74.90	0	8,439	0.00%
2018/10/12	28	75.84	26	73.00	76.10	2	8,542	0.02%
2018/10/11	0	0.00	3	71.80	74.40	-3	8,616	-0.03%
2018/10/08	4	79.93	67	79.55	80.20	-63	8,437	-0.75%
2018/10/03	0	0.00	2	82.90	83.00	-2	8,527	-0.02%
2018/10/02	0	0.00	1	84.00	83.80	-1	8,627	-0.01%
2018/10/01	0	0.00	300	83.78	84.10	-300	8,694	-3.45%	大賣/鉅額交易
2018/09/27	2	82.40	1	82.20	82.50	1	8,856	0.01%
2018/09/26	1	86.00	0	0.00	84.30	1	8,864	0.01%
2018/09/25	1	84.70	1	85.70	84.60	0	8,964	0.00%
2018/09/21	33	82.05	34	81.95	83.40	-1	9,017	-0.01%
2018/09/20	3	86.73	0	0.00	85.80	3	8,961	0.03%
2018/09/18	1	86.20	1	86.40	85.90	0	9,188	0.00%
2018/09/17	65	89.26	0	0.00	89.40	65	9,285	0.70%
2018/09/14	1	89.00	6	89.45	88.70	-5	9,410	-0.05%
2018/09/13	3	85.97	0	0.00	85.30	3	9,484	0.03%
2018/09/12	4	86.13	1	89.90	86.50	3	9,467	0.03%
2018/09/11	64	88.75	660	89.33	89.80	-596	9,351	-6.37%	大賣/鉅額交易
2018/09/10	1	94.20	0	0.00	93.60	1	9,337	0.01%
2018/09/07	3	98.20	3	97.17	97.30	0	9,473	0.00%
2018/09/06	1	100.50	1	100.50	100.50	0	9,475	0.00%
2018/09/04	0	0.00	3	108.00	107.50	-3	9,426	-0.03%
2018/09/03	0	0.00	1	107.00	107.50	-1	9,453	-0.01%
2018/08/31	1	104.00	1	104.50	106.50	0	9,591	0.00%
2018/08/30	150	105.26	0	0.00	104.50	150	9,741	1.54%	大買/鉅額交易
2018/08/29	1	105.50	2	106.50	107.00	-1	9,744	-0.01%
2018/08/28	1	105.50	1.1	106.32	104.50	-0.1	9,793	0.00%
2018/08/27	0	0.00	28	103.48	104.00	-28	9,738	-0.29%
2018/08/24	1	101.00	1	98.00	99.20	0	9,653	0.00%
2018/08/23	27	99.56	1	99.00	100.00	26	9,761	0.27%
2018/08/21	2	99.20	2	99.10	99.90	0	9,599	0.00%
2018/08/17	3	98.30	4	99.83	100.50	-1	9,645	-0.01%
2018/08/16	18	96.70	25	97.10	99.50	-7	9,627	-0.07%
2018/08/15	6	95.53	210	95.31	99.70	-204	9,689	-2.11%	大賣/鉅額交易
2018/08/14	6	100.08	0	0.00	100.00	6	9,468	0.06%
2018/08/13	2	103.00	3	102.67	100.50	-1	9,527	-0.01%
2018/08/09	49	105.42	0	0.00	104.00	49	9,839	0.50%
2018/08/08	8	105.00	12	105.67	107.00	-4	9,995	-0.04%
2018/08/07	1	100.50	142	101.20	101.50	-141	10,030	-1.41%	大賣/鉅額交易
2018/08/06	0	0.00	1	105.50	104.50	-1	10,126	-0.01%
2018/08/03	82	107.26	0	0.00	105.50	82	10,122	0.81%
2018/08/02	2	106.50	0	0.00	106.50	2	10,221	0.02%
2018/08/01	38	109.00	2	110.00	110.50	36	10,233	0.35%
2018/07/31	5	106.10	1	107.00	105.00	4	10,093	0.04%
2018/07/30	2	103.50	2	104.00	103.00	0	10,099	0.00%
2018/07/27	3	108.00	3	108.17	108.00	0	10,083	0.00%
2018/07/26	41	106.48	0	0.00	106.50	41	10,131	0.40%
2018/07/25	1	108.50	0	0.00	107.00	1	10,054	0.01%
2018/07/24	30	108.58	33	108.55	110.00	-3	9,871	-0.03%
2018/07/23	1.1	102.91	6	102.75	103.00	-4.9	9,592	-0.05%
2018/07/20	69	102.86	67	100.04	98.90	2	9,624	0.02%
2018/07/19	6	100.55	2	101.25	101.00	4	9,509	0.04%
2018/07/18	10	103.50	15	103.60	105.00	-5	9,391	-0.05%
2018/07/17	0	0.00	267	98.07	97.50	-267	9,293	-2.87%	大賣/鉅額交易
2018/07/16	3	99.63	13	99.49	100.50	-10	9,304	-0.11%
2018/07/13	0	0.00	5	99.76	101.00	-5	9,329	-0.05%
2018/07/12	40	97.64	0	0.00	96.20	40	9,309	0.43%
2018/07/11	72	97.54	0	0.00	98.20	72	9,312	0.77%
2018/07/10	0	0.00	10	95.00	97.60	-10	9,309	-0.11%
2018/07/09	11	92.54	1	93.30	95.00	10	9,253	0.11%
2018/07/06	167	96.86	19	97.76	98.20	148	9,131	1.62%	大買/鉅額交易
2018/07/05	2	94.00	0	0.00	93.30	2	9,051	0.02%
2018/07/04	1	97.80	1	93.00	92.50	0	9,121	0.00%
2018/07/03	5	94.50	0	0.00	96.00	5	9,212	0.05%
2018/07/02	5	95.78	0	0.00	94.30	5	9,192	0.05%
2018/06/28	11	96.07	6	98.00	96.40	5	9,432	0.05%
2018/06/27	9	96.38	3	96.70	96.20	6	9,532	0.06%
2018/06/26	1	96.70	2	100.00	99.80	-1	9,472	-0.01%
2018/06/25	3	98.70	4	97.78	98.80	-1	9,456	-0.01%
2018/06/22	1	100.00	500	99.98	100.00	-499	9,568	-5.22%	大賣/鉅額交易
2018/06/20	53	107.25	1	107.50	106.00	52	9,529	0.55%
2018/06/19	20	113.68	21	113.90	114.50	-1	9,524	-0.01%
2018/06/15	2	108.75	485	108.37	107.50	-483	9,468	-5.10%	大賣/鉅額交易
2018/06/14	1	112.00	0	0.00	109.00	1	9,268	0.01%
2018/06/11	1	117.00	0	0.00	117.00	1	9,210	0.01%
2018/06/08	2	112.75	501	112.77	112.50	-499	9,184	-5.43%	大賣/鉅額交易
2018/06/07	5	115.80	3	114.83	115.00	2	9,064	0.02%
2018/06/04	1	123.50	4	123.75	123.50	-3	9,143	-0.03%
2018/06/01	1	127.00	1	126.00	126.50	0	9,426	0.00%
2018/05/31	0	0.00	300	123.86	125.00	-300	9,439	-3.18%	大賣/鉅額交易
2018/05/30	4	123.75	1	122.50	121.00	3	9,300	0.03%
2018/05/29	1	126.50	1	127.50	127.00	0	9,324	0.00%
2018/05/28	1	123.50	2	123.50	124.50	-1	9,462	-0.01%
2018/05/25	3	126.33	149	126.48	124.50	-146	9,473	-1.54%	大賣/鉅額交易
2018/05/24	0	0.00	2	128.50	128.50	-2	9,433	-0.02%
2018/05/23	0	0.00	3	130.00	129.50	-3	9,415	-0.03%
2018/05/22	2	122.25	3	124.00	126.00	-1	9,413	-0.01%
2018/05/21	2	122.50	1	123.00	124.00	1	9,527	0.01%
2018/05/18	4	117.63	2	122.00	122.00	2	9,512	0.02%
2018/05/17	10	118.70	12	117.58	118.50	-2	9,496	-0.02%
2018/05/16	100	113.50	0	0.00	114.00	100	9,388	1.07%
2018/05/15	48	110.68	2	111.00	111.50	46	9,434	0.49%
2018/05/14	1	111.50	1	106.00	110.50	0	9,535	0.00%
2018/05/10	19	104.16	20	103.65	103.00	-1	9,565	-0.01%
2018/05/09	2	100.20	239	100.50	100.00	-237	9,583	-2.47%	大賣/鉅額交易
2018/05/08	5	98.68	0	0.00	98.40	5	9,656	0.05%
2018/05/03	0	0.00	4	95.50	97.00	-4	10,257	-0.04%
2018/04/27	0	0.00	1	91.70	93.60	-1	10,629	-0.01%
2018/04/25	0	0.00	60	89.60	88.90	-60	10,648	-0.56%
2018/04/24	3	92.73	1	92.90	92.00	2	10,764	0.02%
2018/04/23	0	0.00	100	95.23	96.00	-100	10,927	-0.92%
2018/04/20	3	94.90	1	95.00	95.20	2	11,056	0.02%
2018/04/19	0	0.00	1	96.90	95.00	-1	11,030	-0.01%
2018/04/18	39	94.80	0	0.00	94.00	39	11,033	0.35%
2018/04/17	1	93.20	2	93.35	95.00	-1	11,163	-0.01%
2018/04/16	4	96.88	2	96.95	95.80	2	11,113	0.02%
2018/04/13	0	0.00	1	103.00	100.50	-1	11,069	-0.01%
2018/04/12	0	0.00	2	100.50	100.50	-2	11,138	-0.02%
2018/04/10	3	99.90	6	102.00	98.60	-3	11,379	-0.03%
2018/04/09	4	100.60	2	99.60	99.30	2	11,681	0.02%
2018/04/03	4	100.88	20	99.60	101.50	-16	11,672	-0.14%
2018/04/02	21	101.52	4	101.03	101.50	17	11,801	0.14%
2018/03/31	1	95.10	1	96.20	95.20	0	11,346	0.00%
2018/03/29	4	97.90	7	98.26	97.70	-3	11,124	-0.03%
2018/03/28	2	98.80	7	98.60	97.80	-5	11,032	-0.05%
2018/03/27	519	99.57	7	99.79	98.50	512	10,887	4.70%	大買/鉅額交易
2018/03/26	2	96.00	6	96.30	97.30	-4	10,663	-0.04%
2018/03/23	7	91.10	0	0.00	90.10	7	10,453	0.07%
2018/03/22	1	94.80	4	93.63	94.50	-3	10,400	-0.03%
2018/03/21	1	91.10	1	91.50	92.80	0	10,257	0.00%
2018/03/16	0	0.00	4	91.90	90.50	-4	10,112	-0.04%
2018/03/15	4	91.20	4	91.20	90.80	0	10,092	0.00%
2018/03/13	1	89.50	0	0.00	89.30	1	10,089	0.01%
2018/03/12	0	0.00	50	89.68	90.00	-50	10,033	-0.50%
2018/03/09	0	0.00	1	89.40	90.10	-1	9,985	-0.01%
2018/03/08	7	91.39	0	0.00	90.10	7	9,970	0.07%
2018/03/07	0	0.00	2	90.55	90.90	-2	9,746	-0.02%
2018/03/02	2	87.60	1.1	87.69	87.10	0.9	9,455	0.01%
2018/03/01	3	88.50	4	88.85	89.90	-1	9,371	-0.01%
2018/02/27	2	85.50	2	86.25	85.50	0	9,187	0.00%
2018/02/26	1	88.50	1	88.90	87.50	0	9,155	0.00%
2018/02/22	11	86.05	2	87.60	85.00	9	9,121	0.10%
2018/02/21	3	88.60	2	90.30	89.20	1	9,026	0.01%
2018/02/12	1	86.70	1	86.10	85.40	0	8,845	0.00%
2018/02/09	1	85.70	3	85.60	85.40	-2	8,839	-0.02%
2018/02/08	2	86.25	1	88.50	88.10	1	8,628	0.01%
2018/02/07	13	88.05	0	0.00	87.40	13	8,567	0.15%
2018/02/06	3	84.07	1	84.10	83.90	2	8,403	0.02%
2018/02/05	65	88.26	47	87.70	89.90	18	8,273	0.22%
2018/02/02	0	0.00	1	95.50	94.60	-1	8,248	-0.01%
2018/02/01	15	98.41	11	95.52	94.70	4	8,603	0.05%
2018/01/31	162	97.42	18	94.99	96.30	144	8,544	1.69%	大買/鉅額交易
2018/01/30	18	97.93	13	97.30	96.70	5	8,430	0.06%
2018/01/29	0	0.00	2	103.00	104.50	-2	8,080	-0.02%
2018/01/25	2	93.10	0	0.00	93.40	2	7,751	0.03%
2018/01/24	1	92.60	5	94.60	92.40	-4	7,673	-0.05%
2018/01/23	5	90.50	9	91.06	90.60	-4	7,387	-0.05%
2018/01/22	5	87.82	11	89.35	89.80	-6	7,331	-0.08%
2018/01/19	5	90.60	0	0.00	90.00	5	7,290	0.07%
2018/01/18	1	90.50	0	0.00	89.90	1	7,214	0.01%
2018/01/17	1	90.80	5	91.66	92.30	-4	7,074	-0.06%
2018/01/16	4	89.95	12.5	90.02	89.90	-8.5	6,985	-0.12%
2018/01/15	1	88.60	1	87.20	87.30	0	6,936	0.00%
2018/01/12	3	87.63	0	0.00	87.60	3	7,214	0.04%
2018/01/11	3	89.40	5	88.36	89.60	-2	7,229	-0.03%
2018/01/10	0	0.00	3.4	86.51	85.10	-3.4	7,200	-0.05%
2018/01/09	0	0.00	2	88.95	88.10	-2	7,464	-0.03%
2018/01/08	301	89.23	7.5	89.61	88.70	293.5	7,671	3.83%	大買/鉅額交易
2018/01/05	3	85.83	10	87.92	88.60	-7	7,558	-0.09%
2018/01/04	10	86.72	8	86.14	86.20	2	7,414	0.03%
2018/01/03	1,552	83.82	39	84.16	85.00	1,513	7,211	20.98%	大買/鉅額交易
2018/01/02	32	78.22	9	79.57	79.90	23	6,802	0.34%