微星 (2377)-第一金-中山券商分點個股進出

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
191.5
漲跌
▼2.0
漲幅
-1.03%
成交量
13,092張
產業
上市電腦週邊類股
1236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－第一金-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山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
2024/05/31	1.2	191.67	0	0.00	191.50	1.2	5,244	0.02%
2024/05/30	1.2	199.04	2	202.25	193.50	-0.8	5,079	-0.02%
2024/05/29	3	196.67	1	198.00	197.50	2	4,968	0.04%
2024/05/28	10	204.05	9	203.11	200.00	1	4,828	0.02%
2024/05/27	0	0.00	85.1	199.97	200.00	-85.1	4,419	-1.93%
2024/05/24	1	184.00	0.7	186.54	187.00	0.3	4,100	0.01%
2024/05/23	1	185.00	4.8	185.29	186.50	-3.8	3,988	-0.10%
2024/05/22	0	0.00	3.4	173.22	175.50	-3.4	3,693	-0.09%
2024/05/21	1	166.00	0	0.00	167.50	1	3,647	0.03%
2024/05/20	1	168.00	0	0.00	168.50	1	3,674	0.03%
2024/05/15	0.1	167.50	0	0.00	169.00	0.1	3,716	0.00%
2024/05/14	0	0.00	1	173.50	168.50	-1	3,834	-0.03%
2024/05/10	0	0.00	0.1	164.00	165.00	-0.1	3,913	0.00%
2024/05/09	0.1	162.50	0	0.00	163.00	0.1	3,910	0.00%
2024/05/08	2	163.25	0	0.00	163.00	2	3,936	0.05%
2024/05/06	0.1	162.42	0	0.00	162.00	0.1	3,868	0.00%
2024/05/03	3	159.50	0	0.00	159.00	3	3,891	0.08%
2024/04/30	1	159.00	1	160.00	159.50	0	3,965	0.00%
2024/04/29	1	160.00	0	0.00	160.00	1	4,059	0.02%
2024/04/25	0	0.00	1	156.00	155.00	-1	4,245	-0.02%
2024/04/24	1	158.50	0	0.00	158.00	1	4,360	0.02%
2024/04/23	3	155.00	200	155.45	154.50	-197	4,457	-4.42%	大賣/鉅額交易
2024/04/22	4.4	153.82	1	152.50	154.00	3.4	4,454	0.08%
2024/04/19	12.1	156.00	0	0.00	154.00	12.1	4,449	0.27%
2024/04/18	2	159.25	0	0.00	161.00	2	4,375	0.05%
2024/04/17	3	161.67	0	0.00	161.50	3	4,396	0.07%
2024/04/16	13.1	162.31	0	0.00	161.50	13.1	4,521	0.29%
2024/04/15	4.5	168.17	0	0.00	167.50	4.5	4,557	0.10%
2024/04/12	0	0.00	1	171.50	170.50	-1	4,593	-0.02%
2024/04/11	70	171.00	0	0.00	173.00	70	4,611	1.52%
2024/04/10	0	0.00	2	174.50	172.50	-2	4,707	-0.04%
2024/04/09	1	171.50	0	0.00	172.50	1	4,803	0.02%
2024/04/08	1	172.50	2	172.50	171.50	-1	4,924	-0.02%
2024/04/03	0.4	170.15	0	0.00	169.50	0.4	4,998	0.01%
2024/04/02	0.1	170.50	0	0.00	170.00	0.1	5,101	0.00%
2024/03/28	4	167.38	0	0.00	167.00	4	5,847	0.07%
2024/03/27	9	168.89	0	0.00	168.00	9	5,925	0.15%
2024/03/26	1	170.00	0	0.00	168.50	1	6,028	0.02%
2024/03/25	1	172.00	0	0.00	170.00	1	6,203	0.02%
2024/03/21	6	167.67	2	167.00	170.50	4	6,262	0.06%
2024/03/20	3.1	169.00	0	0.00	168.50	3.1	6,265	0.05%
2024/03/19	1	170.00	0	0.00	170.00	1	6,284	0.02%
2024/03/15	16.5	171.85	5.1	169.59	169.50	11.4	6,303	0.18%
2024/03/14	6	185.42	0	0.00	186.00	6	6,159	0.10%
2024/03/13	1	189.50	0	0.00	189.00	1	6,190	0.02%
2024/03/11	1	187.00	0	0.00	187.00	1	6,247	0.02%
2024/03/08	4	187.63	0.4	187.50	188.00	3.6	6,321	0.06%
2024/03/07	5	190.10	0	0.00	189.50	5	6,322	0.08%
2024/03/06	0.1	194.50	1	194.50	193.00	-0.9	6,367	-0.01%
2024/03/05	1	193.00	1	195.00	195.00	0	6,508	0.00%
2024/03/04	1	192.00	4	196.50	192.00	-3	6,707	-0.04%
2024/03/01	0	0.00	0.1	192.00	191.00	-0.1	6,638	0.00%
2024/02/29	1	188.50	0	0.00	191.00	1	6,614	0.02%
2024/02/27	2	187.75	0	0.00	187.50	2	6,595	0.03%
2024/02/26	1	188.00	1	190.00	189.50	0	6,563	0.00%
2024/02/23	0.4	193.31	0	0.00	191.50	0.4	6,535	0.01%
2024/02/22	3	189.50	0	0.00	189.50	3	6,543	0.05%
2024/02/21	0	0.00	1	190.00	190.00	-1	6,497	-0.02%
2024/02/19	0	0.00	1.1	192.23	191.00	-1.1	6,477	-0.02%
2024/02/16	1	190.50	0.4	191.50	191.00	0.7	6,498	0.01%
2024/02/15	4	190.25	6.5	191.50	193.00	-2.5	6,484	-0.04%
2024/02/05	1	190.50	4	189.75	191.00	-3	6,437	-0.05%
2024/02/02	2.5	190.10	6	189.00	189.50	-3.5	6,389	-0.05%
2024/02/01	4	183.00	4	183.00	184.00	0	6,266	0.00%
2024/01/31	50	182.00	0	0.00	182.00	50	6,271	0.80%
2024/01/30	0.1	185.00	2	184.25	184.00	-1.9	6,252	-0.03%
2024/01/29	1.1	183.50	1	184.50	183.50	0.1	6,257	0.00%
2024/01/26	74.1	183.50	1	180.00	179.50	73.1	6,257	1.17%
2024/01/25	1	184.00	2	182.75	185.00	-1	6,251	-0.02%
2024/01/24	0.2	184.00	1	183.50	183.00	-0.9	6,206	-0.01%
2024/01/23	1.2	183.25	1	182.00	183.00	0.2	6,212	0.00%
2024/01/22	2	184.25	6	186.42	186.00	-4	6,127	-0.07%
2024/01/19	124	183.45	3	182.83	184.50	121	6,037	2.00%	大買/鉅額交易
2024/01/18	4	180.25	2	183.25	179.00	2	5,966	0.03%
2024/01/17	4	179.75	0	0.00	179.00	4	5,868	0.07%
2024/01/12	1	184.00	0.1	185.50	184.50	0.9	5,740	0.02%
2024/01/11	0	0.00	1	184.50	184.50	-1	5,751	-0.02%
2024/01/10	30	182.25	28	184.00	186.00	2	5,782	0.03%
2024/01/09	1	189.50	2	189.75	189.50	-1	5,649	-0.02%
2024/01/08	2	190.25	0	0.00	187.50	2	5,584	0.04%
2024/01/05	1.1	187.41	1	189.00	186.00	0.1	5,616	0.00%
2024/01/04	3.1	186.87	0	0.00	187.50	3.1	5,597	0.06%
2024/01/03	1	193.00	0	0.00	191.00	1	5,541	0.02%
2024/01/02	2	198.25	1	198.00	198.00	1	5,437	0.02%
2023/12/29	1	208.00	3	203.50	204.00	-2	5,303	-0.04%
2023/12/28	1	202.00	1	201.00	201.50	0	5,228	0.00%
2023/12/27	3	200.00	6	201.00	200.00	-3	5,130	-0.06%
2023/12/26	3	195.50	3.5	197.10	195.50	-0.5	4,969	-0.01%
2023/12/25	2	191.75	74	192.06	193.00	-72	4,679	-1.54%
2023/12/22	0	0.00	2	185.75	184.00	-2	4,482	-0.04%
2023/12/21	3	182.00	2	182.00	181.50	1	4,430	0.02%
2023/12/20	2.1	185.76	5	184.60	184.50	-2.9	4,318	-0.07%
2023/12/19	4	179.38	1	181.00	181.50	3	4,161	0.07%
2023/12/18	0.2	182.00	1	182.00	180.50	-0.8	4,254	-0.02%
2023/12/15	1	180.50	0.1	180.50	179.00	0.9	4,362	0.02%
2023/12/14	1	181.00	1	180.50	181.50	0	4,373	0.00%
2023/12/13	2	178.75	3	180.17	178.00	-1	4,355	-0.02%
2023/12/12	4.2	177.00	0	0.00	177.00	4.2	4,371	0.10%
2023/12/11	2	179.00	0	0.00	177.00	2	4,347	0.05%
2023/12/08	4.2	180.98	1	179.50	179.00	3.2	4,322	0.07%
2023/12/07	2	180.25	3	179.67	180.00	-1	4,283	-0.02%
2023/12/06	3.1	177.52	1	179.50	176.50	2.1	4,292	0.05%
2023/12/05	2.2	178.45	0	0.00	178.00	2.2	4,246	0.05%
2023/12/01	0	0.00	2	183.50	185.00	-2	4,174	-0.05%
2023/11/30	0	0.00	100.3	182.45	183.50	-100.3	4,137	-2.42%
2023/11/29	2	177.00	6	179.08	181.00	-4	3,977	-0.10%
2023/11/28	1	167.00	0	0.00	168.00	1	3,793	0.03%
2023/11/27	0	0.00	1	170.00	167.50	-1	3,842	-0.03%
2023/11/24	1	170.00	1	170.00	169.00	0	3,877	0.00%
2023/11/23	0.1	170.50	2	168.50	169.00	-2	3,910	-0.05%
2023/11/21	0	0.00	1	170.50	170.00	-1	3,984	-0.03%
2023/11/20	0.1	167.00	0	0.00	165.00	0.1	3,955	0.00%
2023/11/15	1.1	168.14	1	169.50	168.00	0.1	4,050	0.00%
2023/11/14	1	165.00	1	166.00	166.50	0	4,055	0.00%
2023/11/13	6	168.25	1	166.00	166.00	5	4,095	0.12%
2023/11/10	0	0.00	1	175.50	174.50	-1	4,072	-0.02%
2023/11/08	0	0.00	0	173.50	173.00	0	4,158	0.00%
2023/11/07	0	0.00	1.2	170.50	171.00	-1.2	4,217	-0.03%
2023/11/06	0	0.00	3	171.83	172.50	-3	4,252	-0.07%
2023/11/02	0	0.00	1	170.50	170.50	-1	4,376	-0.02%
2023/10/31	0	0.00	3	165.49	165.00	-3	4,436	-0.07%
2023/10/30	1	167.00	1	168.00	168.00	0	4,473	0.00%
2023/10/24	0	0.00	2	160.25	161.00	-2	4,641	-0.04%
2023/10/23	0	0.00	2	158.00	157.50	-2	4,844	-0.04%
2023/10/20	6.5	154.69	0	0.00	156.50	6.5	4,975	0.13%
2023/10/19	4.2	157.86	1	159.50	159.00	3.2	5,011	0.06%
2023/10/18	7.1	160.01	3	160.00	160.50	4.1	5,081	0.08%
2023/10/17	4.1	162.24	0	0.00	162.00	4.1	5,027	0.08%
2023/10/16	2.3	164.30	0	0.00	164.00	2.3	5,103	0.05%
2023/10/13	5	165.60	3	166.17	166.50	2	5,241	0.04%
2023/10/12	1.1	171.52	0	0.00	172.50	1.1	5,222	0.02%
2023/10/06	1.1	167.11	1	168.00	168.00	0.1	5,371	0.00%
2023/10/04	1	164.50	2	164.50	164.50	-1	5,403	-0.02%
2023/10/03	1	168.00	1	167.00	167.00	0	5,397	0.00%
2023/10/02	1	165.50	0	0.00	167.50	1	5,411	0.02%
2023/09/28	6	165.92	8	164.25	164.00	-2	5,399	-0.04%
2023/09/27	1	167.00	0	0.00	167.00	1	5,336	0.02%
2023/09/26	3	170.83	4	170.25	168.50	-1	5,319	-0.02%
2023/09/25	1	171.00	4	170.50	170.50	-3	5,312	-0.06%
2023/09/22	0	0.00	4	170.00	171.00	-4	5,338	-0.07%
2023/09/21	2	174.00	0.3	173.50	172.50	1.8	5,321	0.03%
2023/09/20	4.3	175.15	6	175.33	175.50	-1.8	5,193	-0.03%
2023/09/19	1	168.50	0.2	168.50	166.00	0.8	5,053	0.02%
2023/09/18	1	170.00	0	0.00	168.50	1	4,998	0.02%
2023/09/15	0	0.00	3	172.00	171.50	-3	4,985	-0.06%
2023/09/14	0	0.00	1	167.50	168.00	-1	4,955	-0.02%
2023/09/13	1	162.50	1	164.00	164.50	0	4,999	0.00%
2023/09/12	1.2	164.17	1	165.50	164.50	0.2	5,076	0.00%
2023/09/11	1	163.00	0	0.00	162.00	1	5,126	0.02%
2023/09/07	0	0.00	2	165.25	164.50	-2	5,148	-0.04%
2023/09/06	3	166.00	1	165.00	165.00	2	5,245	0.04%
2023/09/05	1	166.50	3	166.67	165.00	-2	5,369	-0.04%
2023/09/01	1	159.00	1	159.50	159.50	0	5,524	0.00%
2023/08/31	2	159.25	1	159.50	159.50	1	5,528	0.02%
2023/08/30	1	161.00	0	0.00	161.00	1	5,500	0.02%
2023/08/29	8	159.06	2	159.50	160.00	6	5,599	0.11%
2023/08/28	19	162.39	2	161.50	161.50	17	5,623	0.30%
2023/08/25	1	173.00	1	171.50	171.50	0	5,662	0.00%
2023/08/24	0	0.00	2	173.50	173.00	-2	5,670	-0.04%
2023/08/23	3	168.67	2	171.00	171.50	1	5,724	0.02%
2023/08/22	2	172.00	0	0.00	170.00	2	5,923	0.03%
2023/08/21	5	169.10	5	172.00	170.50	0	6,044	0.00%
2023/08/18	3	175.33	0	0.00	173.00	3	6,040	0.05%
2023/08/17	13	172.35	1	178.00	178.50	12	6,018	0.20%
2023/08/16	1	175.00	0	0.00	178.50	1	5,982	0.02%
2023/08/14	16	176.41	3	176.67	178.00	13	5,997	0.22%
2023/08/11	17	180.76	1	185.00	179.00	16	6,022	0.27%
2023/08/10	0	0.00	1	184.00	187.50	-1	6,054	-0.02%
2023/08/09	0	0.00	10	199.95	194.50	-10	6,113	-0.16%
2023/08/08	4	191.63	4	192.50	192.00	0	6,074	0.00%
2023/08/04	1	182.00	0	0.00	184.50	1	5,965	0.02%
2023/08/02	8	186.50	20	191.88	186.00	-12	5,916	-0.20%
2023/08/01	3	190.33	0	0.00	190.50	3	5,842	0.05%
2023/07/31	1	195.50	0	0.00	194.50	1	5,806	0.02%
2023/07/27	1.1	197.36	0.1	196.50	196.00	1	5,722	0.02%
2023/07/26	6	206.83	53	213.19	203.50	-47	5,669	-0.83%
2023/07/25	1.1	204.20	7.1	205.06	211.00	-6	5,447	-0.11%
2023/07/24	2	189.25	2	192.25	192.00	0	5,314	0.00%
2023/07/21	1	187.00	4	191.25	191.50	-3	5,238	-0.06%
2023/07/20	1	185.50	0	0.00	186.00	1	5,156	0.02%
2023/07/19	7	187.14	1	187.00	187.00	6	5,111	0.12%
2023/07/18	2	191.25	2	195.00	193.00	0	5,022	0.00%
2023/07/17	0	0.00	9	192.33	188.00	-9	4,869	-0.18%
2023/07/14	5	184.20	2	183.25	185.00	3	4,804	0.06%
2023/07/13	3	190.50	12	190.58	188.00	-9	4,744	-0.19%
2023/07/12	0	0.00	1	182.50	182.00	-1	4,573	-0.02%
2023/07/11	0	0.00	1	179.50	179.50	-1	4,549	-0.02%
2023/07/10	0	0.00	2	176.25	175.50	-2	4,538	-0.04%
2023/07/07	2	171.75	0	0.00	173.00	2	4,521	0.04%
2023/07/05	1	176.50	0	0.00	176.50	1	4,460	0.02%
2023/07/04	2	178.00	0	0.00	179.00	2	4,441	0.05%
2023/07/03	0	0.00	3	180.17	180.00	-3	4,413	-0.07%
2023/06/30	0	0.00	2	175.50	176.50	-2	4,391	-0.05%
2023/06/28	1	172.00	0	0.00	172.50	1	4,365	0.02%
2023/06/21	0	0.00	1	176.00	176.00	-1	4,292	-0.02%
2023/06/20	0	0.00	81	175.00	174.00	-81	4,250	-1.91%
2023/06/19	4	174.00	1	176.00	174.00	3	4,228	0.07%
2023/06/16	2	175.50	3	178.00	178.00	-1	4,143	-0.02%
2023/06/15	2.1	177.55	0	0.00	178.00	2.1	4,077	0.05%
2023/06/14	3.1	178.50	0	0.00	179.00	3.1	4,078	0.08%
2023/06/13	0	0.00	3	181.83	182.50	-3	4,144	-0.07%
2023/06/12	5.2	180.74	2	179.00	178.00	3.2	4,104	0.08%
2023/06/09	4	184.00	4	184.63	185.00	0	4,035	0.00%
2023/06/08	1	178.50	1	181.00	180.00	0	3,941	0.00%
2023/06/07	2	179.25	2	178.00	178.50	0	3,889	0.00%
2023/06/06	1	174.00	0	0.00	173.50	1	3,757	0.03%
2023/06/05	1.1	168.97	1	172.50	173.00	0.1	3,722	0.00%
2023/06/02	2	171.00	7	170.71	171.50	-5	3,667	-0.14%
2023/05/31	1	166.50	1	167.00	166.00	0	3,450	0.00%
2023/05/30	2	165.00	1	165.00	164.50	1	3,403	0.03%
2023/05/29	5	168.00	0	0.00	168.00	5	3,362	0.15%
2023/05/26	2	168.00	9.2	171.11	169.50	-7.2	3,353	-0.21%
2023/05/25	6	162.92	5	165.00	162.50	1	3,227	0.03%
2023/05/24	0	0.00	7	159.93	161.00	-7	3,077	-0.23%
2023/05/23	0.1	157.50	40	158.00	158.50	-39.9	3,000	-1.33%
2023/05/19	1	156.00	0	0.00	157.00	1	2,902	0.03%
2023/05/18	0	0.00	2	158.00	159.00	-2	2,854	-0.07%
2023/05/17	1	154.50	0	0.00	155.50	1	2,789	0.04%
2023/05/16	0	0.00	1	154.00	154.50	-1	2,707	-0.04%
2023/05/15	1	149.50	1	153.50	152.00	0	2,628	0.00%
2023/05/11	0	0.00	1	146.50	146.50	-1	2,510	-0.04%
2023/05/05	1	143.50	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	1	145.50	145.50	-1	2,535	-0.04%
2023/05/03	1.1	142.54	1	145.00	144.00	0.1	2,543	0.00%
2023/05/02	1	142.50	0	0.00	143.00	1	2,574	0.04%
2023/04/20	0.1	144.00	0	0.00	145.00	0.1	2,630	0.00%
2023/04/17	1	146.00	0	0.00	147.50	1	2,643	0.04%
2023/04/14	0	145.00	0	0.00	147.00	0	2,646	0.00%
2023/04/10	0	0.00	1	145.50	146.00	-1	2,671	-0.04%
2023/03/30	5.2	142.57	0	0.00	143.50	5.2	2,835	0.18%
2023/03/27	0	0.00	0	143.00	143.50	0	3,307	0.00%
2023/03/23	0.2	143.50	0	0.00	144.00	0.2	3,590	0.01%
2023/03/22	0	0.00	1	143.50	144.50	-1	3,622	-0.03%
2023/03/20	1	140.50	0	0.00	140.50	1	3,671	0.03%
2023/03/17	0	0.00	6	143.00	145.00	-6	3,647	-0.16%
2023/03/16	0	0.00	10	142.45	142.50	-10	3,621	-0.28%
2023/03/14	0	139.00	0	0.00	136.50	0	3,581	0.00%
2023/03/10	0	137.00	0	0.00	137.00	0	3,523	0.00%
2023/03/09	0	0.00	0.2	139.00	139.00	-0.2	3,515	-0.01%
2023/03/08	0	139.00	0	0.00	139.50	0	3,568	0.00%
2023/03/07	0	141.00	1	139.50	141.00	-1	3,606	-0.03%
2023/03/03	1	140.00	0	0.00	139.50	1	3,659	0.03%
2023/03/02	0	0.00	1	137.00	139.00	-1	3,682	-0.03%
2023/03/01	1	138.50	0	0.00	139.00	1	3,686	0.03%
2023/02/24	1	140.50	0	0.00	137.00	1	3,742	0.03%
2023/02/23	0	0.00	1	143.50	141.50	-1	3,716	-0.03%
2023/02/16	0	0.00	1	135.50	135.50	-1	3,907	-0.03%
2023/02/13	0.2	129.50	0	0.00	131.00	0.2	4,036	0.00%
2023/02/02	0	0.00	9	132.61	133.00	-9	4,100	-0.22%
2023/02/01	0	0.00	26	131.06	134.00	-26	4,086	-0.64%
2023/01/30	1	131.00	3	132.00	133.00	-2	4,018	-0.05%
2023/01/17	0	0.00	1	128.00	127.50	-1	3,991	-0.03%
2023/01/11	1	125.50	0	0.00	125.50	1	4,187	0.02%
2023/01/10	0	0.00	2	126.00	126.50	-2	4,380	-0.05%
2023/01/09	0	0.00	50	125.00	126.00	-50	4,427	-1.13%
2023/01/04	14	122.21	0	0.00	122.00	14	4,595	0.30%
2022/12/20	0.2	119.50	1	121.00	116.00	-0.8	4,836	-0.02%
2022/12/16	1	120.00	1	121.00	123.50	0	4,614	0.00%
2022/12/15	1.5	124.50	0	0.00	123.00	1.5	4,527	0.03%
2022/12/14	0.5	122.00	1	121.00	122.50	-0.5	4,579	-0.01%
2022/12/12	1	119.50	0	0.00	120.50	1	4,667	0.02%
2022/11/30	54	120.94	0	0.00	123.00	54	4,940	1.09%
2022/11/29	126	122.50	0	0.00	122.00	126	4,906	2.57%	大買/鉅額交易
2022/11/25	0	0.00	1	127.50	125.00	-1	4,912	-0.02%
2022/11/23	1	122.00	1	122.50	122.50	0	4,882	0.00%
2022/11/18	0	0.00	2	130.50	130.50	-2	4,764	-0.04%
2022/11/17	0	0.00	0.3	125.50	128.50	-0.3	4,736	-0.01%
2022/11/15	0	0.00	1	123.00	123.00	-1	4,675	-0.02%
2022/11/11	0.3	122.50	0	0.00	123.00	0.3	4,693	0.01%
2022/11/09	0	0.00	2	120.75	120.50	-2	4,853	-0.04%
2022/11/08	0	0.00	1	118.50	118.00	-1	4,936	-0.02%
2022/11/07	1	117.50	0	0.00	116.50	1	4,985	0.02%
2022/10/28	0	0.00	0.1	111.50	111.00	-0.1	5,075	0.00%
2022/10/20	0	0.00	3	109.50	111.00	-3	5,049	-0.06%
2022/10/19	0	0.00	2	110.50	110.00	-2	5,007	-0.04%
2022/10/17	0	0.00	0	107.00	107.00	0	4,951	0.00%
2022/10/14	5	107.70	0	0.00	106.50	5	4,968	0.10%
2022/10/05	2	112.50	0	0.00	110.00	2	4,939	0.04%
2022/09/26	0	0.00	0.3	110.50	111.00	-0.3	4,820	-0.01%
2022/09/23	2	115.50	2	115.00	115.00	0	4,842	0.00%
2022/09/22	0.3	114.50	2	116.00	114.50	-1.7	4,971	-0.03%
2022/09/19	0	0.00	5	122.00	123.00	-5	4,767	-0.10%
2022/09/16	1	122.00	1	121.00	121.00	0	4,726	0.00%
2022/09/15	5	120.50	0	0.00	122.50	5	4,724	0.11%
2022/09/13	0	0.00	1.5	123.67	122.00	-1.5	4,717	-0.03%
2022/09/12	0.5	117.50	0	0.00	117.50	0.5	4,615	0.01%
2022/09/05	0	0.00	5	112.50	112.50	-5	4,543	-0.11%
2022/09/02	5	112.20	0	0.00	111.00	5	4,564	0.11%
2022/08/26	7	117.43	0	0.00	116.50	7	4,516	0.15%
2022/08/24	1	113.00	0	0.00	113.50	1	4,531	0.02%
2022/08/19	0	0.00	1	116.00	115.50	-1	4,580	-0.02%
2022/08/18	1	116.50	0	0.00	116.00	1	4,558	0.02%
2022/08/17	1	116.50	0	0.00	116.50	1	4,558	0.02%
2022/08/16	2	125.00	3	126.67	127.50	-1	4,451	-0.02%
2022/08/15	5	124.50	2	124.50	124.50	3	4,322	0.07%
2022/08/04	0	0.00	2	115.00	116.00	-2	4,044	-0.05%
2022/08/01	1	115.50	0	0.00	116.00	1	4,191	0.02%
2022/07/29	0	0.00	3	118.50	118.00	-3	4,193	-0.07%
2022/07/28	1	115.00	0	0.00	116.00	1	4,169	0.02%
2022/07/22	3	114.50	0	0.00	115.00	3	4,157	0.07%
2022/07/21	2	119.50	1	120.00	120.00	1	4,051	0.02%
2022/07/20	1	119.50	0	0.00	119.50	1	3,988	0.03%
2022/07/18	0	0.00	1	115.00	115.00	-1	3,857	-0.03%
2022/07/15	1	111.00	0	0.00	111.00	1	3,827	0.03%
2022/07/07	1	102.00	0	0.00	102.00	1	3,798	0.03%
2022/06/29	0	0.00	2	117.00	117.00	-2	3,516	-0.06%
2022/06/28	0	0.00	2	123.50	123.50	-2	3,522	-0.06%
2022/06/22	5	126.20	3	125.50	122.00	2	3,477	0.06%
2022/06/01	0	0.00	5	136.50	136.00	-5	3,871	-0.13%
2022/05/30	5	133.50	0	0.00	134.00	5	3,852	0.13%
2022/05/26	2	128.00	2	128.00	128.00	0	3,769	0.00%
2022/05/23	0	0.00	1	128.00	126.00	-1	3,717	-0.03%
2022/05/04	1	125.50	0	0.00	125.00	1	3,561	0.03%
2022/04/26	0	121.50	0	0.00	121.00	0	3,464	0.00%
2022/04/25	1	119.00	0.5	119.00	119.00	0.5	3,479	0.01%
2022/04/20	4.1	123.29	0	0.00	123.00	4.1	3,435	0.12%
2022/04/19	2	124.50	0	0.00	123.00	2	3,387	0.06%
2022/04/18	0	0.00	1	123.00	122.00	-1	3,439	-0.03%
2022/04/15	1	120.50	0	0.00	120.50	1	3,467	0.03%
2022/04/07	0	0.00	5	124.50	125.00	-5	3,458	-0.14%
2022/04/06	2	129.00	0	0.00	127.50	2	3,431	0.06%
2022/04/01	0	0.00	1	128.50	130.00	-1	3,459	-0.03%
2022/03/31	1	132.50	0	0.00	130.00	1	3,451	0.03%
2022/03/30	100	132.00	5	132.00	132.00	95	3,366	2.82%
2022/03/23	8	137.13	2	138.25	137.00	6	3,187	0.19%
2022/03/21	2	141.00	0	0.00	140.50	2	3,096	0.06%
2022/03/18	1	139.00	0	0.00	141.00	1	3,114	0.03%
2022/03/11	2.2	143.93	0	0.00	142.00	2.2	3,357	0.06%
2022/03/08	1	145.00	0	0.00	145.00	1	3,413	0.03%
2022/03/07	1	145.50	1	151.50	145.00	0	3,409	0.00%
2022/03/04	1	153.50	0	0.00	153.00	1	3,456	0.03%
2022/03/03	0	0.00	0	157.50	157.00	0	3,456	0.00%
2022/02/17	1	158.50	0	0.00	159.50	1	3,847	0.03%
2022/02/08	0.3	154.50	1	154.50	154.50	-0.7	5,302	-0.01%
2022/01/26	0.5	152.90	0	0.00	151.00	0.5	5,477	0.01%
2022/01/25	0.6	155.08	0	0.00	154.00	0.6	5,559	0.01%
2022/01/24	0	0.00	1	156.00	156.50	-1	5,600	-0.02%
2022/01/12	2	156.00	0	0.00	157.50	2	5,815	0.03%
2022/01/11	2	157.50	4	156.50	156.50	-2	5,883	-0.03%
2022/01/10	0	0.00	0.3	160.00	160.50	-0.3	5,994	-0.01%
2022/01/06	0	0.00	1	159.00	160.50	-1	5,972	-0.02%
2021/12/30	5	160.50	0	0.00	160.50	5	6,457	0.08%
2021/12/28	0	0.00	3	164.50	165.50	-3	6,422	-0.05%
2021/12/27	0	0.00	1	160.00	160.00	-1	6,377	-0.02%
2021/12/17	2	162.75	0	0.00	162.50	2	6,573	0.03%
2021/12/16	2.2	167.91	0	0.00	165.50	2.2	6,639	0.03%
2021/12/15	2.3	161.28	1	164.00	162.00	1.3	6,620	0.02%
2021/12/14	2	166.50	0	0.00	165.00	2	6,602	0.03%
2021/12/13	0	170.00	7	171.64	168.50	-7	6,603	-0.11%
2021/12/09	2	168.00	1	168.50	169.00	1	6,489	0.02%
2021/12/08	0	0.00	1	168.50	166.00	-1	6,436	-0.02%
2021/12/07	0	0.00	1	165.00	165.50	-1	6,373	-0.02%
2021/12/06	1	157.50	1.1	161.52	163.50	-0.1	6,329	0.00%
2021/12/03	0	0.00	2	161.50	161.50	-2	6,288	-0.03%
2021/12/02	1	161.00	0	0.00	161.00	1	6,285	0.02%
2021/12/01	3	163.50	1	163.50	164.50	2	6,292	0.03%
2021/11/30	3	166.50	7	167.36	163.00	-4	6,287	-0.06%
2021/11/23	4	161.13	0	0.00	161.00	4	6,286	0.06%
2021/11/22	1	166.00	0	0.00	165.00	1	6,284	0.02%
2021/11/19	0	0.00	8	167.31	166.00	-8	6,294	-0.13%
2021/11/18	3	164.00	4	166.63	161.00	-1	6,244	-0.02%
2021/11/17	2	160.50	0.3	161.00	162.50	1.7	6,236	0.03%
2021/11/16	1	164.50	3	164.83	163.00	-2	6,330	-0.03%
2021/11/15	2	160.50	1	163.00	161.00	1	6,365	0.02%
2021/11/12	8	160.38	4	157.88	158.50	4	6,448	0.06%
2021/11/11	8	164.94	2	165.50	165.00	6	6,326	0.09%
2021/11/10	8	166.81	11.3	167.81	166.50	-3.3	6,251	-0.05%
2021/11/09	5.1	160.60	2.2	163.64	159.50	2.9	5,934	0.05%
2021/11/08	5.4	158.91	8.1	156.15	158.00	-2.7	5,735	-0.05%
2021/11/05	2.1	152.55	1	151.50	151.50	1.1	5,579	0.02%
2021/11/04	1.1	149.55	6.6	149.11	152.00	-5.5	5,475	-0.10%
2021/11/03	1.2	145.08	0	0.00	145.00	1.2	5,328	0.02%
2021/11/02	0	0.00	2	143.50	143.50	-2	5,243	-0.04%
2021/11/01	0	0.00	3	142.50	142.00	-3	5,174	-0.06%
2021/10/29	1	139.50	0	0.00	140.00	1	5,147	0.02%
2021/10/28	0	0.00	1	139.50	139.00	-1	5,179	-0.02%
2021/10/27	1	140.50	1	140.50	140.50	0	5,198	0.00%
2021/10/26	0	0.00	2	142.25	142.50	-2	5,212	-0.04%
2021/10/25	0	0.00	1	140.00	141.00	-1	5,194	-0.02%
2021/10/22	2	140.50	2	139.50	140.50	0	5,233	0.00%
2021/10/21	3.1	142.90	0	0.00	140.50	3.1	5,261	0.06%
2021/10/20	1	142.00	0	0.00	142.00	1	5,237	0.02%
2021/10/18	0.3	144.50	2	143.25	144.00	-1.7	5,279	-0.03%
2021/10/14	1	138.50	0	0.00	137.00	1	5,113	0.02%
2021/10/12	1.2	136.42	0	0.00	136.50	1.2	5,116	0.02%
2021/10/08	1.2	140.58	0.1	140.50	137.00	1.1	5,020	0.02%
2021/09/27	1	137.50	0	0.00	137.50	1	4,746	0.02%
2021/09/24	2	144.25	0	0.00	143.00	2	4,721	0.04%
2021/09/23	1	145.00	1	145.00	145.00	0	4,712	0.00%
2021/09/22	0	0.00	1	140.00	139.50	-1	4,684	-0.02%
2021/09/17	1	138.00	1	139.50	139.00	0	4,732	0.00%
2021/09/13	0	0.00	1	139.50	139.00	-1	5,063	-0.02%
2021/09/09	0	0.00	1	138.50	138.50	-1	5,212	-0.02%
2021/09/08	1	133.00	3	136.17	135.00	-2	5,213	-0.04%
2021/09/07	1	136.50	0	0.00	137.50	1	5,194	0.02%
2021/09/03	0	0.00	1	135.50	136.00	-1	5,199	-0.02%
2021/09/02	0	0.00	2	135.75	133.50	-2	5,201	-0.04%
2021/09/01	2	132.50	0	0.00	132.50	2	5,203	0.04%
2021/08/31	0	0.00	4	128.50	130.50	-4	5,182	-0.08%
2021/08/30	4	130.50	1	130.50	130.00	3	5,138	0.06%
2021/08/27	0	0.00	0.7	128.00	127.50	-0.7	5,152	-0.01%
2021/08/25	1	127.00	0	0.00	127.00	1	5,263	0.02%
2021/08/24	1	123.00	1	124.50	124.50	0	5,282	0.00%
2021/08/19	0	0.00	1	125.00	123.50	-1	5,170	-0.02%
2021/08/18	1	125.00	0	0.00	126.00	1	5,135	0.02%
2021/08/17	1	134.00	2	134.50	129.50	-1	5,038	-0.02%
2021/08/13	1.1	139.00	0	0.00	137.50	1.1	4,965	0.02%
2021/08/11	1	139.50	1	144.00	142.00	0	5,144	0.00%
2021/08/10	3	146.83	0	0.00	143.50	3	5,179	0.06%
2021/08/09	0	0.00	1	151.50	151.00	-1	5,211	-0.02%
2021/08/05	2	148.00	0	0.00	147.50	2	5,425	0.04%
2021/08/04	0	0.00	3	151.00	150.00	-3	5,570	-0.05%
2021/08/03	3	148.00	0.4	149.50	147.50	2.6	5,683	0.05%
2021/08/02	0	0.00	2	151.50	151.00	-2	5,732	-0.03%
2021/07/29	2	147.25	0	0.00	147.00	2	6,015	0.03%
2021/07/28	0.1	147.50	0	0.00	148.50	0.1	6,258	0.00%
2021/07/27	3	151.83	6	151.75	150.00	-3	6,577	-0.05%
2021/07/26	1.1	143.55	9	149.28	148.50	-7.9	6,820	-0.12%
2021/07/23	2	144.25	0	0.00	143.00	2	6,867	0.03%
2021/07/22	3	144.67	7	148.07	146.00	-4	6,866	-0.06%
2021/07/21	1.1	150.00	0	0.00	145.50	1.1	6,844	0.02%
2021/07/20	1	151.00	1	151.00	150.00	0	6,846	0.00%
2021/07/16	3	153.50	0	0.00	153.50	3	6,963	0.04%
2021/07/15	0.1	152.00	1	154.50	154.00	-0.9	7,055	-0.01%
2021/07/14	2	151.00	0	0.00	151.00	2	7,073	0.03%
2021/07/13	1	151.50	2	152.50	152.00	-1	7,141	-0.01%
2021/07/12	5	151.80	1	151.00	151.50	4	7,307	0.05%
2021/07/09	1	154.00	0	0.00	154.50	1	7,309	0.01%
2021/07/08	2	158.00	0	0.00	158.00	2	7,358	0.03%
2021/07/07	0	0.00	2	157.00	158.50	-2	7,439	-0.03%
2021/07/06	1	159.50	4	160.50	157.50	-3	7,466	-0.04%
2021/07/05	1	158.00	1	158.50	158.50	0	7,527	0.00%
2021/07/02	6	155.08	0	0.00	154.00	6	7,555	0.08%
2021/06/30	8	157.69	1	159.00	157.50	7	7,509	0.09%
2021/06/29	8	157.75	0	0.00	157.00	8	7,474	0.11%
2021/06/28	2	159.25	0	0.00	160.00	2	7,504	0.03%
2021/06/25	4	159.50	1	159.00	158.50	3	7,468	0.04%
2021/06/24	3	163.00	2	162.50	162.50	1	7,353	0.01%
2021/06/23	9	165.72	1	166.00	165.00	8	7,306	0.11%
2021/06/22	11	171.55	0	0.00	169.50	11	7,304	0.15%
2021/06/21	3	176.33	0	0.00	178.50	3	7,289	0.04%
2021/06/18	3	181.33	9	179.44	181.00	-6	7,364	-0.08%
2021/06/17	0	0.00	4	171.25	172.00	-4	7,308	-0.05%
2021/06/16	0	0.00	2	170.50	170.50	-2	7,340	-0.03%
2021/06/15	1	167.50	2	169.75	169.50	-1	7,380	-0.01%
2021/06/11	10	167.65	0	0.00	167.00	10	7,414	0.13%
2021/06/10	1	170.50	4	172.38	172.00	-3	7,536	-0.04%
2021/06/09	3	168.67	0	0.00	169.00	3	7,640	0.04%
2021/06/08	0	0.00	1	172.50	170.00	-1	7,629	-0.01%
2021/06/07	4	169.13	2	170.00	171.00	2	7,749	0.03%
2021/06/04	3	171.33	0	0.00	170.00	3	7,787	0.04%
2021/06/03	1	173.50	2	174.25	175.00	-1	7,806	-0.01%
2021/06/02	0.1	170.00	0	0.00	170.00	0.1	7,772	0.00%
2021/06/01	1	169.00	6	169.42	171.50	-5	7,766	-0.06%
2021/05/31	3	163.50	0	0.00	165.50	3	7,751	0.04%
2021/05/28	17	166.53	14	167.46	166.50	3	7,765	0.04%
2021/05/27	1	163.00	2	165.75	167.00	-1	7,817	-0.01%
2021/05/26	5	165.60	0	0.00	164.00	5	7,849	0.06%
2021/05/25	1	165.50	5	169.30	168.50	-4	7,953	-0.05%
2021/05/24	2	161.75	0	0.00	164.50	2	8,131	0.02%
2021/05/21	1	161.00	1	164.00	164.50	0	8,475	0.00%
2021/05/20	13	164.19	8	165.31	165.00	5	8,555	0.06%
2021/05/19	4	172.13	0	0.00	170.50	4	8,443	0.05%
2021/05/18	0	0.00	3	176.00	176.00	-3	8,430	-0.04%
2021/05/17	3	162.67	3	168.83	166.00	0	8,538	0.00%
2021/05/14	1	169.00	1	172.00	170.00	0	8,453	0.00%
2021/05/13	0	0.00	5	169.70	170.00	-5	8,377	-0.06%
2021/05/12	7.2	167.22	2	167.25	168.00	5.2	8,232	0.06%
2021/05/11	2.5	174.64	10	176.00	174.00	-7.5	8,105	-0.09%
2021/05/10	0	0.00	2	192.00	191.00	-2	7,974	-0.03%
2021/05/07	1	187.50	1	190.50	190.00	0	7,947	0.00%
2021/05/06	14.1	188.47	3	191.33	187.50	11.1	7,879	0.14%
2021/05/05	25	196.78	27.1	197.51	194.00	-2.1	7,712	-0.03%
2021/05/04	9	190.72	5	193.90	191.00	4	7,476	0.05%
2021/05/03	3	186.67	3	192.67	188.00	0	7,171	0.00%
2021/04/29	1	175.50	4.1	182.05	184.50	-3.1	6,908	-0.04%
2021/04/28	3	177.17	0	0.00	177.50	3	6,811	0.04%
2021/04/27	0	0.00	3	179.33	179.00	-3	6,813	-0.04%
2021/04/26	1	174.50	1	176.00	176.50	0	6,770	0.00%
2021/04/23	0	0.00	6	174.42	175.00	-6	6,745	-0.09%
2021/04/22	2	171.25	6	173.50	171.00	-4	6,729	-0.06%
2021/04/21	2	165.75	1	173.00	171.00	1	6,737	0.01%
2021/04/20	3	169.67	0	0.00	169.50	3	6,784	0.04%
2021/04/19	13	171.27	6	171.50	171.00	7	6,803	0.10%
2021/04/16	0	0.00	13.2	174.19	178.50	-13.2	6,742	-0.20%
2021/04/15	1	169.50	4	169.13	170.00	-3	6,588	-0.05%
2021/04/14	1	163.50	0	0.00	165.00	1	6,532	0.02%
2021/04/13	1	163.50	0	0.00	160.00	1	6,463	0.02%
2021/04/12	4	166.63	0	0.00	166.00	4	6,409	0.06%
2021/04/09	0	0.00	7	169.21	170.00	-7	6,402	-0.11%
2021/04/08	1	166.50	10	165.50	167.00	-9	6,382	-0.14%
2021/04/07	12	169.46	10	169.50	169.00	2	6,347	0.03%
2021/04/06	11	172.05	0	0.00	171.00	11	6,337	0.17%
2021/04/01	0	0.00	8	173.94	173.00	-8	6,321	-0.13%
2021/03/31	8	174.44	0	0.00	174.00	8	6,297	0.13%
2021/03/30	0	0.00	1	169.00	171.00	-1	6,208	-0.02%
2021/03/26	2	166.00	0	0.00	166.00	2	6,203	0.03%
2021/03/25	2	163.25	3	166.33	166.00	-1	6,182	-0.02%
2021/03/24	3	165.50	3	162.50	163.00	0	6,215	0.00%
2021/03/23	7	161.71	5	160.00	162.00	2	6,157	0.03%
2021/03/22	5	165.50	4	166.13	165.50	1	6,065	0.02%
2021/03/19	6	161.25	0	0.00	160.50	6	6,031	0.10%
2021/03/18	1	164.50	2	164.75	163.50	-1	5,993	-0.02%
2021/03/16	1	161.00	2	161.25	160.00	-1	5,937	-0.02%
2021/03/15	0	0.00	3	156.63	159.00	-3	5,786	-0.05%
2021/03/11	0	0.00	4	151.88	153.50	-4	5,784	-0.07%
2021/03/10	2	146.50	0	0.00	147.00	2	5,684	0.04%
2021/03/09	0	0.00	500	146.63	148.00	-500	5,660	-8.83%	大賣/鉅額交易
2021/03/08	0	0.00	402	146.79	148.00	-402	5,654	-7.11%	大賣/鉅額交易
2021/03/05	2	141.00	1	143.50	145.50	1	5,664	0.02%
2021/03/04	2	144.00	2	148.50	145.00	0	5,686	0.00%
2021/03/03	2	146.00	2	148.50	149.50	0	5,715	0.00%
2021/02/26	4	149.25	2	151.00	149.00	2	5,582	0.04%
2021/02/25	2	153.50	0	0.00	154.00	2	5,457	0.04%
2021/02/24	2	157.25	1	160.50	156.00	1	5,324	0.02%
2021/02/23	33	158.14	37.1	158.68	161.50	-4.1	5,083	-0.08%
2021/02/22	4	150.25	9.1	147.65	147.00	-5.1	4,758	-0.11%
2021/02/19	2	137.75	2	141.50	141.00	0	4,604	0.00%
2021/02/18	3	141.50	1	141.50	141.00	2	4,579	0.04%
2021/02/17	1	142.50	8	143.69	142.00	-7	4,535	-0.15%
2021/02/04	301	133.63	0	0.00	132.50	301	4,369	6.89%	大買/鉅額交易
2021/02/02	0	0.00	1	134.00	134.50	-1	4,511	-0.02%
2021/01/29	1	130.50	0	0.00	130.50	1	4,502	0.02%
2021/01/28	1	134.00	0	0.00	134.50	1	4,423	0.02%
2021/01/26	0	0.00	1	134.50	134.50	-1	4,363	-0.02%
2021/01/25	0	0.00	4	136.00	136.00	-4	4,396	-0.09%
2021/01/22	0	0.00	2	131.00	133.50	-2	4,414	-0.05%
2021/01/20	2	127.50	0	0.00	127.50	2	4,407	0.05%
2021/01/19	2.3	131.29	0	0.00	132.50	2.3	4,364	0.05%
2021/01/18	0	0.00	2	130.50	131.00	-2	4,334	-0.05%
2021/01/15	4	136.38	0	0.00	134.00	4	4,335	0.09%
2021/01/14	2	138.75	2	140.75	140.00	0	4,380	0.00%
2021/01/13	1.1	140.27	5	136.20	138.00	-3.9	4,308	-0.09%
2021/01/12	0	0.00	1	131.50	130.50	-1	4,156	-0.02%
2021/01/11	1	128.00	0	0.00	128.50	1	4,119	0.02%
2021/01/06	2	129.25	0	0.00	128.50	2	4,183	0.05%
2021/01/05	201	130.95	1	132.00	130.00	200	4,189	4.77%	大買/鉅額交易
2021/01/04	200	133.50	0	0.00	133.50	200	4,218	4.74%	大買/鉅額交易
2020/12/31	0	0.00	4	133.13	132.50	-4	4,258	-0.09%
2020/12/29	0	0.00	2	128.75	128.50	-2	4,247	-0.05%
2020/12/28	1	128.50	3	128.17	127.50	-2	4,287	-0.05%
2020/12/23	2	125.00	0	0.00	125.00	2	4,434	0.05%
2020/12/22	5	128.70	0	0.00	126.00	5	4,497	0.11%
2020/12/21	3	131.50	0	0.00	132.00	3	4,566	0.07%
2020/12/18	0	0.00	5	135.30	133.00	-5	4,594	-0.11%
2020/12/17	0	0.00	2	132.25	132.50	-2	4,497	-0.04%
2020/12/16	9	131.11	0	0.00	130.00	9	4,492	0.20%
2020/12/15	2	129.00	3	132.67	130.00	-1	4,663	-0.02%
2020/12/14	1	130.00	0	0.00	129.00	1	4,634	0.02%
2020/12/11	0	0.00	1	132.00	132.50	-1	4,702	-0.02%
2020/12/10	2	131.00	0	0.00	131.00	2	4,714	0.04%
2020/12/07	2	131.25	1	132.00	132.50	1	4,713	0.02%
2020/12/04	0.1	126.50	0	0.00	126.50	0.1	4,670	0.00%
2020/11/30	1	126.00	0	0.00	125.00	1	5,594	0.02%
2020/11/27	0	0.00	1	127.50	127.00	-1	5,848	-0.02%
2020/11/26	0	0.00	2	124.00	124.50	-2	5,941	-0.03%
2020/11/25	1	122.50	0	0.00	122.00	1	6,139	0.02%
2020/11/24	2	122.00	0	0.00	121.50	2	6,185	0.03%
2020/11/23	100	123.00	0	0.00	123.50	100	6,211	1.61%
2020/11/19	0	0.00	1	123.00	123.00	-1	6,232	-0.02%
2020/11/17	0	0.00	1	121.50	121.00	-1	6,430	-0.02%
2020/11/16	3.1	118.00	1	118.00	118.50	2.1	6,509	0.03%
2020/11/12	3	115.50	1	115.50	115.00	2	6,695	0.03%
2020/11/11	0	0.00	1	118.50	117.50	-1	6,830	-0.01%
2020/11/10	2	115.25	0	0.00	113.50	2	6,838	0.03%
2020/11/06	80	119.34	0	0.00	119.50	80	6,914	1.16%
2020/11/05	0.3	119.00	0	0.00	118.50	0.3	6,953	0.00%
2020/11/03	0	0.00	3	117.00	117.50	-3	7,087	-0.04%
2020/11/02	1	114.00	0	0.00	115.50	1	7,181	0.01%
2020/10/30	1	118.50	0	0.00	115.00	1	7,205	0.01%
2020/10/26	0	0.00	1	123.50	123.50	-1	7,260	-0.01%
2020/10/23	0	0.00	1	124.00	122.50	-1	7,349	-0.01%
2020/10/22	1	121.50	1	122.00	123.50	0	7,492	0.00%
2020/10/21	1	125.00	1	125.50	122.50	0	7,553	0.00%
2020/10/20	1	124.00	0	0.00	124.00	1	7,641	0.01%
2020/10/19	1	123.50	1	123.50	124.00	0	7,700	0.00%
2020/10/16	1	121.50	0	0.00	123.50	1	7,750	0.01%
2020/10/15	1	124.00	0	0.00	123.50	1	7,808	0.01%
2020/10/14	3	127.50	1	129.00	128.00	2	7,795	0.03%
2020/10/12	1	126.00	3	128.00	130.00	-2	8,061	-0.02%
2020/10/08	2	128.50	0	0.00	128.50	2	8,098	0.02%
2020/10/07	0	0.00	2	131.50	130.00	-2	8,287	-0.02%
2020/10/06	5	130.10	0	0.00	130.00	5	8,379	0.06%
2020/09/30	0	0.00	1	133.50	133.00	-1	8,511	-0.01%
2020/09/29	1	129.50	3	131.50	132.00	-2	8,577	-0.02%
2020/09/28	0	0.00	4	131.63	132.50	-4	8,622	-0.05%
2020/09/25	3	129.00	0	0.00	128.00	3	8,641	0.03%
2020/09/24	6	130.17	0	0.00	127.00	6	8,724	0.07%
2020/09/23	1.1	134.16	1	134.50	135.50	0.1	8,671	0.00%
2020/09/22	1	134.50	1	136.00	135.00	0	8,733	0.00%
2020/09/21	1	137.50	0	0.00	137.00	1	8,723	0.01%
2020/09/18	1	138.50	1.1	141.85	140.50	-0.1	8,727	0.00%
2020/09/16	0	0.00	5	140.30	139.00	-5	8,585	-0.06%
2020/09/15	0	0.00	1	138.00	137.00	-1	8,539	-0.01%
2020/09/09	1	131.50	4	132.88	135.00	-3	8,535	-0.04%
2020/09/08	2	135.25	3	134.00	134.50	-1	8,478	-0.01%
2020/09/07	8	138.88	1	136.50	136.00	7	8,409	0.08%
2020/09/04	9	144.67	2	143.75	144.50	7	8,298	0.08%
2020/09/03	5	147.51	12	146.13	150.50	-7	8,021	-0.09%
2020/09/02	7	140.86	14	140.96	138.50	-7	7,570	-0.09%
2020/09/01	5	133.40	1	139.00	135.00	4	7,358	0.05%
2020/08/31	7	131.86	3	134.17	135.50	4	7,339	0.05%
2020/08/28	6	138.25	1	138.50	138.00	5	7,214	0.07%
2020/08/27	6	140.08	0	0.00	140.50	6	7,219	0.08%
2020/08/26	1	142.00	5	145.50	143.00	-4	7,178	-0.06%
2020/08/25	2	142.50	3	143.67	145.50	-1	7,157	-0.01%
2020/08/24	3	143.50	3	146.50	141.00	0	7,151	0.00%
2020/08/21	5	148.60	1	148.00	149.00	4	7,095	0.06%
2020/08/20	1	143.50	0	0.00	141.00	1	7,054	0.01%
2020/08/19	1	145.50	1	153.00	145.50	0	6,950	0.00%
2020/08/18	10	152.25	410	148.59	149.00	-400	6,894	-5.80%	大賣/鉅額交易
2020/08/17	0	0.00	301	148.74	148.50	-301	6,863	-4.39%	大賣/鉅額交易
2020/08/14	3	140.83	1	141.00	144.00	2	6,781	0.03%
2020/08/13	0	0.00	5	140.60	142.00	-5	6,789	-0.07%
2020/08/11	0	0.00	4	136.63	137.00	-4	6,760	-0.06%
2020/08/10	112	133.02	1	134.50	133.00	111	6,849	1.62%	大買/鉅額交易
2020/08/07	1	137.00	0	0.00	138.00	1	6,979	0.01%
2020/08/06	3	136.83	2	139.50	136.50	1	7,225	0.01%
2020/08/05	0	0.00	2	136.50	137.50	-2	7,387	-0.03%
2020/07/30	2	130.00	4	131.38	132.50	-2	7,232	-0.03%
2020/07/28	5	128.50	0	0.00	128.50	5	7,109	0.07%
2020/07/27	2	130.25	12	135.33	130.00	-10	6,952	-0.14%
2020/07/24	3	135.50	1	136.50	134.50	2	6,800	0.03%
2020/07/23	13	136.54	1	137.50	137.00	12	6,685	0.18%
2020/07/22	0	0.00	2	133.75	135.50	-2	6,599	-0.03%
2020/07/21	2	133.25	3	134.33	132.50	-1	6,537	-0.02%
2020/07/20	6	129.33	2	129.50	130.00	4	6,451	0.06%
2020/07/17	2	131.25	3	132.33	130.00	-1	6,400	-0.02%
2020/07/16	2	131.50	2	131.25	131.00	0	6,258	0.00%
2020/07/15	1	126.00	0	0.00	126.00	1	6,109	0.02%
2020/07/14	2	125.00	8	125.44	126.00	-6	6,104	-0.10%
2020/07/13	2	120.50	2	125.00	120.50	0	5,876	0.00%
2020/07/10	1	117.00	0	0.00	118.00	1	5,812	0.02%
2020/07/09	1	114.00	3	118.67	120.00	-2	5,729	-0.03%
2020/07/08	3	115.33	0	0.00	116.00	3	5,607	0.05%
2020/07/07	1	117.00	1	119.00	118.00	0	5,478	0.00%
2020/07/06	0	0.00	3	118.83	119.50	-3	5,391	-0.06%
2020/07/03	5	116.60	7	117.07	115.50	-2	5,364	-0.04%
2020/07/02	2	109.75	2	112.50	113.00	0	5,249	0.00%
2020/07/01	0	0.00	8	111.44	112.00	-8	5,198	-0.15%
2020/06/24	2	106.75	7	106.50	106.50	-5	5,260	-0.10%
2020/06/23	2	106.00	3	105.67	106.00	-1	5,257	-0.02%
2020/06/18	0	0.00	3	104.17	104.50	-3	5,244	-0.06%
2020/06/17	2	100.75	0	0.00	103.00	2	5,220	0.04%
2020/06/16	1	101.50	2	103.50	103.50	-1	5,229	-0.02%
2020/06/15	1	101.50	0	0.00	101.50	1	5,305	0.02%
2020/06/12	1	100.50	0	0.00	103.50	1	5,331	0.02%
2020/06/11	3	102.83	1	103.00	102.50	2	5,351	0.04%
2020/06/08	8	108.56	0	0.00	106.00	8	5,362	0.15%
2020/06/05	1	111.00	2	113.25	111.50	-1	5,258	-0.02%
2020/06/04	7	108.64	6	108.67	108.00	1	5,137	0.02%
2020/06/03	0	0.00	3	105.00	106.00	-3	5,088	-0.06%
2020/06/01	0	0.00	1	103.00	103.50	-1	5,039	-0.02%
2020/05/29	0	0.00	1	101.50	101.00	-1	5,024	-0.02%
2020/05/28	3	101.33	0	0.00	102.50	3	5,014	0.06%
2020/05/27	3	101.33	0	0.00	100.50	3	4,993	0.06%
2020/05/26	0	0.00	1	104.50	105.00	-1	4,899	-0.02%
2020/05/25	2	100.65	1	103.50	103.50	1	4,865	0.02%
2020/05/22	4	103.50	1.5	103.50	102.50	2.5	4,791	0.05%
2020/05/21	3	107.50	3	108.33	106.00	0	4,737	0.00%
2020/05/20	12	106.63	0	0.00	106.50	12	4,676	0.26%
2020/05/19	1	104.00	8	104.88	106.00	-7	4,699	-0.15%
2020/05/18	3	100.67	0	0.00	101.50	3	4,606	0.07%
2020/05/15	2	101.75	2	104.75	103.50	0	4,557	0.00%
2020/05/14	2	102.25	1	103.00	102.50	1	4,414	0.02%
2020/05/13	1	101.50	212	101.00	102.00	-211	4,220	-5.00%	大賣/鉅額交易
2020/05/12	5	97.90	314	97.88	98.40	-309	3,995	-7.73%	大賣/鉅額交易
2020/05/11	2	93.30	3	93.30	93.70	-1	3,784	-0.03%
2020/05/07	0	0.00	1	91.50	91.90	-1	3,744	-0.03%
2020/05/06	1	89.50	0	0.00	89.50	1	3,817	0.03%
2020/05/05	0	0.00	32	90.95	90.00	-32	3,898	-0.82%
2020/05/04	2	90.70	0	0.00	90.50	2	3,984	0.05%
2020/04/30	2	93.00	0	0.00	93.00	2	4,008	0.05%
2020/04/28	5	92.20	0	0.00	92.70	5	4,153	0.12%
2020/04/27	5	92.46	0	0.00	92.30	5	4,274	0.12%
2020/04/23	0	0.00	3	92.77	92.70	-3	4,399	-0.07%
2020/04/21	2	91.35	3	89.77	90.30	-1	4,502	-0.02%
2020/04/20	2	92.60	0	0.00	92.10	2	4,520	0.04%
2020/04/17	3	94.47	4.2	94.79	93.00	-1.2	4,520	-0.03%
2020/04/15	1	90.90	5	91.80	92.40	-4	4,508	-0.09%
2020/04/08	1	87.50	1	88.00	87.80	0	4,599	0.00%
2020/04/07	2	90.10	0	0.00	89.00	2	4,601	0.04%
2020/04/06	0	0.00	70	90.00	90.00	-70	4,560	-1.53%
2020/04/01	2	90.80	0	0.00	89.40	2	4,546	0.04%
2020/03/31	2	88.00	4	88.40	88.70	-2	4,463	-0.04%
2020/03/30	3	83.70	7	85.16	84.20	-4	4,376	-0.09%
2020/03/27	1	84.40	0	0.00	84.10	1	4,346	0.02%
2020/03/26	0	0.00	1	82.90	83.70	-1	4,314	-0.02%
2020/03/25	0	0.00	1	80.00	81.00	-1	4,296	-0.02%
2020/03/23	1	72.60	0	0.00	72.60	1	4,295	0.02%
2020/03/20	3	75.67	1	76.40	78.00	2	4,295	0.05%
2020/03/19	1	70.00	1	70.10	72.00	0	4,235	0.00%
2020/03/18	3	74.93	0	0.00	73.20	3	4,148	0.07%
2020/03/17	0.2	77.10	0	0.00	77.50	0.2	4,097	0.00%
2020/03/16	5	78.34	10.5	78.51	76.70	-5.5	4,041	-0.14%
2020/03/13	4	76.83	2	76.50	79.60	2	4,000	0.05%
2020/03/12	2	84.80	1	82.50	82.10	1	3,920	0.03%
2020/03/11	0	0.00	1	87.10	86.30	-1	3,876	-0.03%
2020/03/09	9	86.59	8	86.00	86.00	1	3,836	0.03%
2020/03/06	2	90.10	2	90.00	89.20	0	3,791	0.00%
2020/03/04	1	91.10	2	90.40	90.20	-1	3,766	-0.03%
2020/03/03	11	90.11	1	90.80	90.00	10	3,755	0.27%
2020/03/02	2	90.25	1	90.60	90.50	1	3,696	0.03%
2020/02/27	1	91.80	1	92.00	90.80	0	3,684	0.00%
2020/02/26	1	92.00	1	93.00	92.60	0	3,657	0.00%
2020/02/24	1	93.80	0	0.00	92.50	1	3,645	0.03%
2020/02/21	2	95.05	0	0.00	95.40	2	3,635	0.06%
2020/02/20	4	97.03	3	98.83	95.80	1	3,668	0.03%
2020/02/14	1	95.50	0	0.00	95.80	1	3,928	0.03%
2020/02/13	0	0.00	2	96.25	96.40	-2	3,905	-0.05%
2020/02/12	3	95.13	1	97.20	94.20	2	3,843	0.05%
2020/02/11	0	0.00	1	94.70	94.50	-1	3,778	-0.03%
2020/02/10	2	93.50	0.1	93.50	93.60	1.9	3,793	0.05%
2020/02/07	1	93.80	0	0.00	93.50	1	3,782	0.03%
2020/02/06	0	0.00	12	94.01	95.60	-12	3,750	-0.32%
2020/02/05	4	91.75	1	93.10	92.00	3	3,721	0.08%
2020/02/04	8	92.10	0	0.00	92.00	8	3,638	0.22%
2020/02/03	2	91.95	0	0.00	92.30	2	3,608	0.06%
2020/01/31	0	0.00	4	93.75	92.80	-4	3,567	-0.11%
2020/01/30	3	91.23	4	90.70	90.50	-1	3,503	-0.03%
2020/01/20	0	0.00	2	93.30	93.80	-2	3,431	-0.06%
2020/01/17	0	0.00	1	94.50	94.10	-1	3,382	-0.03%
2020/01/16	0	0.00	9	94.00	93.60	-9	3,356	-0.27%
2020/01/15	0	0.00	8	92.89	92.30	-8	3,335	-0.24%
2020/01/14	0	0.00	29	91.86	92.00	-29	3,307	-0.88%
2020/01/10	1	91.70	6	91.22	90.10	-5	3,265	-0.15%
2020/01/08	1	87.60	1	87.40	87.50	0	3,168	0.00%
2020/01/07	1	87.80	0	0.00	88.30	1	3,170	0.03%
2020/01/02	29	88.94	6	88.65	88.90	23	3,160	0.73%
2019/12/31	2	86.10	0	0.00	86.70	2	3,110	0.06%
2019/12/30	0	0.00	6	87.80	86.90	-6	3,094	-0.19%
2019/12/26	2	88.40	25	88.33	88.30	-23	3,150	-0.73%
2019/12/24	1	86.90	0	0.00	86.70	1	3,213	0.03%
2019/12/20	0	0.00	2	88.50	87.60	-2	3,262	-0.06%
2019/12/19	1	87.70	0	0.00	87.70	1	3,320	0.03%
2019/12/18	0	0.00	44	87.00	87.50	-44	3,353	-1.31%
2019/12/17	1	86.20	0	0.00	86.50	1	3,407	0.03%
2019/12/12	0	0.00	1	86.10	85.80	-1	3,448	-0.03%
2019/12/10	3	85.10	0	0.00	85.30	3	3,488	0.09%
2019/12/09	0	0.00	1	85.50	85.10	-1	3,515	-0.03%
2019/12/05	1	85.00	0	0.00	84.80	1	3,617	0.03%
2019/12/04	0	0.00	1	85.00	84.50	-1	3,681	-0.03%
2019/12/03	4	84.15	0	0.00	84.50	4	3,686	0.11%
2019/12/02	0	0.00	1	83.80	83.80	-1	3,696	-0.03%
2019/11/29	32	84.07	10	84.20	83.90	22	3,710	0.59%
2019/11/28	15	84.99	0	0.00	84.90	15	3,689	0.41%
2019/11/27	15	85.90	10	85.85	85.70	5	3,742	0.13%
2019/11/26	10	85.24	1	85.30	85.40	9	3,765	0.24%
2019/11/25	3	84.77	0	0.00	84.80	3	3,737	0.08%
2019/11/22	3	85.17	0	0.00	85.30	3	3,820	0.08%
2019/11/21	5	85.76	0	0.00	86.00	5	3,913	0.13%
2019/11/20	1	86.60	5	86.48	86.60	-4	4,024	-0.10%
2019/11/19	0	0.00	2	85.90	85.70	-2	4,108	-0.05%
2019/11/18	0	0.00	2	84.60	85.00	-2	4,087	-0.05%
2019/11/15	1	83.60	0	0.00	83.70	1	4,151	0.02%
2019/11/14	3	82.80	0	0.00	82.80	3	4,149	0.07%
2019/11/13	42	84.30	0	0.00	83.00	42	4,104	1.02%
2019/11/11	1	88.80	2	88.80	88.60	-1	3,948	-0.03%
2019/11/05	1	92.70	1	92.70	92.30	0	4,089	0.00%
2019/10/29	1	89.50	0	0.00	89.70	1	4,095	0.02%
2019/10/28	1	91.00	1	92.00	90.80	0	4,082	0.00%
2019/10/24	3	89.60	0	0.00	89.50	3	4,047	0.07%
2019/10/23	0.5	91.00	3	90.93	91.00	-2.5	4,019	-0.06%
2019/10/22	2	89.00	1	89.60	89.10	1	4,041	0.02%
2019/10/21	3	88.73	0	0.00	89.00	3	4,066	0.07%
2019/10/18	1	89.80	0	0.00	89.30	1	4,078	0.02%
2019/10/16	1	90.30	1	90.00	90.40	0	4,128	0.00%
2019/10/15	3	90.83	3	91.30	89.80	0	4,137	0.00%
2019/10/09	7	88.37	0	0.00	88.30	7	4,154	0.17%
2019/10/03	1	88.80	0	0.00	88.40	1	4,186	0.02%
2019/10/01	0	0.00	1	90.10	89.80	-1	4,215	-0.02%
2019/09/27	2	89.75	0	0.00	90.30	2	4,243	0.05%
2019/09/26	0	0.00	4	91.00	90.80	-4	4,253	-0.09%
2019/09/25	4	91.68	0	0.00	90.90	4	4,371	0.09%
2019/09/24	2	94.60	17	94.31	93.80	-15	4,407	-0.34%
2019/09/23	0	0.00	3	92.57	92.20	-3	4,350	-0.07%
2019/09/20	0	0.00	5	91.10	91.60	-5	4,510	-0.11%
2019/09/19	0	0.00	2	89.95	89.70	-2	4,449	-0.04%
2019/09/17	2	87.75	25	88.50	88.80	-23	4,483	-0.51%
2019/09/10	8	89.24	8	89.28	88.50	0	4,708	0.00%
2019/09/09	1	88.20	3	88.83	88.50	-2	4,677	-0.04%
2019/09/06	3	87.60	9	87.58	88.00	-6	4,689	-0.13%
2019/09/05	0	0.00	1	85.90	86.20	-1	4,614	-0.02%
2019/09/04	2	85.20	2	85.20	85.30	0	4,627	0.00%
2019/09/03	0	0.00	2	84.40	84.10	-2	4,651	-0.04%
2019/08/30	0	0.00	4	85.25	83.80	-4	4,700	-0.09%
2019/08/29	1	83.50	0	0.00	84.10	1	4,679	0.02%
2019/08/27	5	84.40	7	84.60	83.60	-2	4,752	-0.04%
2019/08/26	12	82.54	5	81.60	81.60	7	4,785	0.15%
2019/08/23	2	88.10	7	88.63	88.80	-5	4,715	-0.11%
2019/08/22	0	0.00	3	89.23	88.90	-3	4,606	-0.07%
2019/08/20	3	89.40	5	89.00	89.30	-2	4,510	-0.04%
2019/08/16	2	84.80	4	86.35	86.40	-2	4,427	-0.05%
2019/08/15	13	84.69	10	84.66	84.60	3	4,388	0.07%
2019/08/14	5	87.90	0	0.00	86.70	5	4,365	0.11%
2019/08/12	2	87.30	5	88.36	88.00	-3	4,295	-0.07%
2019/08/07	2	86.10	0	0.00	85.70	2	4,238	0.05%
2019/08/06	0	0.00	2	86.40	86.80	-2	4,306	-0.05%
2019/08/02	5	85.76	1	86.00	86.00	4	4,387	0.09%
2019/07/26	0	0.00	1	88.10	88.00	-1	4,491	-0.02%
2019/07/25	2	88.10	1	87.40	87.50	1	4,484	0.02%
2019/07/24	1	88.20	2	88.40	88.00	-1	4,512	-0.02%
2019/07/23	1	87.00	0	0.00	86.40	1	4,495	0.02%
2019/07/22	1	86.70	0	0.00	86.40	1	4,490	0.02%
2019/07/18	1	87.00	0	0.00	86.90	1	4,524	0.02%
2019/07/17	0	0.00	1	87.00	87.60	-1	4,557	-0.02%
2019/07/16	2	87.85	2	87.55	87.50	0	4,537	0.00%
2019/07/15	1	87.80	0	0.00	88.90	1	4,538	0.02%
2019/07/09	1	89.10	0	0.00	88.80	1	4,607	0.02%
2019/07/08	5	90.36	0	0.00	89.80	5	4,615	0.11%
2019/07/04	4	90.93	2	92.60	90.60	2	4,668	0.04%
2019/07/03	5	91.36	1	91.70	91.00	4	4,656	0.09%
2019/07/02	2	92.30	8	91.95	92.20	-6	4,738	-0.13%
2019/07/01	2	89.40	21	89.06	89.50	-19	4,648	-0.41%
2019/06/27	7	87.80	18	88.66	87.00	-11	4,799	-0.23%
2019/06/26	1	85.40	0	0.00	85.30	1	4,780	0.02%
2019/06/25	1	85.20	5	84.88	84.00	-4	4,829	-0.08%
2019/06/24	2	84.10	1	83.80	84.20	1	4,781	0.02%
2019/06/21	0.1	83.00	3	84.13	83.00	-2.9	4,797	-0.06%
2019/06/18	0	0.00	6	81.53	81.90	-6	4,966	-0.12%
2019/06/17	1	79.00	0	0.00	78.70	1	4,926	0.02%
2019/06/14	2	80.00	0	0.00	78.70	2	4,971	0.04%
2019/06/13	0	0.00	1	81.20	81.20	-1	4,947	-0.02%
2019/06/12	1	81.40	0	0.00	81.60	1	5,045	0.02%
2019/06/10	1	80.50	0	0.00	80.10	1	5,114	0.02%
2019/06/05	2	80.40	0	0.00	80.70	2	5,108	0.04%
2019/05/31	0	0.00	2	82.80	82.60	-2	5,110	-0.04%
2019/05/28	1	77.30	1	77.00	77.10	0	5,222	0.00%
2019/05/27	0	0.00	1	76.60	76.40	-1	5,276	-0.02%
2019/05/24	1	76.40	1	76.30	76.20	0	5,311	0.00%
2019/05/23	2	76.05	0	0.00	76.60	2	5,357	0.04%
2019/05/21	0	0.00	21	79.10	79.00	-21	5,526	-0.38%
2019/05/17	1	77.50	0	0.00	77.00	1	5,737	0.02%
2019/05/16	3	77.53	0	0.00	77.00	3	5,932	0.05%
2019/05/15	1	77.80	1	78.00	77.70	0	6,104	0.00%
2019/05/14	4	77.35	10	75.90	78.00	-6	6,372	-0.09%
2019/05/13	1	75.50	0	0.00	75.00	1	6,415	0.02%
2019/05/10	7	77.70	2	77.70	77.50	5	6,420	0.08%
2019/05/09	16	80.17	23	80.01	79.20	-7	6,372	-0.11%
2019/05/08	5	81.68	5	81.10	81.10	0	6,438	0.00%
2019/05/07	4	82.68	3	82.57	83.00	1	6,439	0.02%
2019/05/06	5	83.22	0	0.00	82.30	5	6,463	0.08%
2019/04/30	5	84.50	0	0.00	85.60	5	6,565	0.08%
2019/04/29	4	85.00	0	0.00	84.60	4	6,755	0.06%
2019/04/25	3	87.33	4	89.35	86.70	-1	7,004	-0.01%
2019/04/24	0	0.00	2	87.40	87.50	-2	6,939	-0.03%
2019/04/19	20	86.98	2	87.15	87.20	18	7,127	0.25%
2019/04/18	1	85.70	2	85.70	85.90	-1	7,214	-0.01%
2019/04/17	2	87.60	2	87.10	86.50	0	7,309	0.00%
2019/04/16	5	85.78	1	86.60	86.70	4	7,382	0.05%
2019/04/15	2	85.55	6	85.72	85.40	-4	7,505	-0.05%
2019/04/12	0	0.00	1	84.70	84.30	-1	7,559	-0.01%
2019/04/11	2	84.95	1	86.80	85.00	1	7,625	0.01%
2019/04/10	6	86.03	0	0.00	86.00	6	7,762	0.08%
2019/04/09	1	88.40	3	88.00	88.00	-2	7,766	-0.03%
2019/04/08	5	88.34	2	87.90	88.50	3	8,008	0.04%
2019/04/03	2	87.15	1	87.00	87.30	1	8,051	0.01%
2019/04/02	1	87.50	19	87.46	87.50	-18	8,203	-0.22%
2019/04/01	0	0.00	13	88.83	87.90	-13	8,399	-0.15%
2019/03/29	8	84.34	27	85.11	86.50	-19	8,234	-0.23%
2019/03/28	21	81.38	20	81.86	82.20	1	8,134	0.01%
2019/03/27	2	82.95	0	0.00	82.90	2	8,065	0.02%
2019/03/26	1	83.50	0	0.00	83.40	1	8,071	0.01%
2019/03/25	4	83.88	0	0.00	83.50	4	8,136	0.05%
2019/03/22	40	86.59	47	87.68	85.60	-7	8,122	-0.09%
2019/03/21	0	0.00	3	84.53	84.30	-3	7,898	-0.04%
2019/03/20	1	82.10	10	83.45	82.90	-9	7,931	-0.11%
2019/03/19	0	0.00	5	83.34	82.90	-5	7,939	-0.06%
2019/03/18	1	80.30	1	81.20	81.60	0	7,984	0.00%
2019/03/15	16	80.30	5	80.50	80.50	11	8,054	0.14%
2019/03/14	4	80.78	0	0.00	80.40	4	8,090	0.05%
2019/03/13	1	81.80	0	0.00	81.90	1	8,088	0.01%
2019/03/08	5	83.50	0	0.00	83.40	5	8,290	0.06%
2019/03/07	5	82.70	0	0.00	82.10	5	8,451	0.06%
2019/03/06	1	83.60	1	83.90	83.90	0	8,620	0.00%
2019/03/04	0	0.00	2	84.25	84.50	-2	8,917	-0.02%
2019/02/27	1	82.00	0	0.00	81.80	1	8,892	0.01%
2019/02/26	2	82.40	2	82.80	82.30	0	8,834	0.00%
2019/02/25	2	83.40	0	0.00	83.50	2	8,849	0.02%
2019/02/22	3	83.10	0	0.00	83.20	3	8,940	0.03%
2019/02/21	5	83.90	0	0.00	83.70	5	9,017	0.06%
2019/02/20	0	0.00	3	84.43	84.60	-3	9,122	-0.03%
2019/02/18	0	0.00	7	83.49	82.20	-7	9,522	-0.07%
2019/02/15	1	82.10	5	82.58	83.00	-4	9,401	-0.04%
2019/02/14	3	81.90	8	82.49	83.00	-5	9,262	-0.05%
2019/02/13	3	79.43	14	80.32	81.10	-11	9,180	-0.12%
2019/02/12	1.2	78.30	17	78.76	78.80	-15.8	8,928	-0.18%
2019/02/11	1	76.10	1	76.10	75.80	0	8,843	0.00%
2019/01/30	6	74.18	3	74.30	74.10	3	8,853	0.03%
2019/01/29	4	74.53	1	74.90	74.40	3	8,853	0.03%
2019/01/28	1	77.50	0	0.00	77.40	1	8,772	0.01%
2019/01/24	5	75.66	3	75.80	75.60	2	8,931	0.02%
2019/01/23	2	76.60	0	0.00	76.60	2	9,007	0.02%
2019/01/22	2	77.60	0	0.00	77.40	2	9,053	0.02%
2019/01/21	24	78.72	6	79.80	78.30	18	9,117	0.20%
2019/01/18	1	78.00	0	0.00	78.70	1	8,954	0.01%
2019/01/17	0	0.00	5	79.58	79.00	-5	8,914	-0.06%
2019/01/15	1	77.70	3	77.97	77.70	-2	8,808	-0.02%
2019/01/14	0	0.00	1	75.80	76.40	-1	8,731	-0.01%
2019/01/11	16	76.92	1	76.00	75.70	15	8,929	0.17%
2019/01/10	2	75.80	1	77.30	77.20	1	9,022	0.01%
2019/01/09	5	77.70	5	78.60	77.80	0	8,961	0.00%
2019/01/08	1	78.20	1	78.30	77.40	0	8,926	0.00%
2019/01/07	0	0.00	4	78.38	79.40	-4	8,893	-0.04%
2019/01/04	2	72.75	2	74.10	74.80	0	8,775	0.00%
2019/01/03	31	76.16	26	75.48	74.50	5	8,883	0.06%
2019/01/02	0	0.00	6	78.58	77.00	-6	8,866	-0.07%
2018/12/28	0	0.00	5	77.10	76.40	-5	8,741	-0.06%
2018/12/27	1	77.80	28	76.63	76.60	-27	8,787	-0.31%
2018/12/26	1	74.00	0	0.00	72.30	1	8,530	0.01%
2018/12/25	23	75.02	6	74.82	75.50	17	8,393	0.20%
2018/12/24	3	72.10	5	73.78	74.70	-2	8,280	-0.02%
2018/12/22	1	71.00	15	70.65	70.10	-14	8,043	-0.17%
2018/12/21	1	68.20	1	70.20	69.90	0	8,101	0.00%
2018/12/20	1	69.00	0	0.00	67.90	1	8,109	0.01%
2018/12/18	0	0.00	2	70.35	69.80	-2	8,160	-0.02%
2018/12/14	5	69.56	0	0.00	69.50	5	8,282	0.06%
2018/12/13	3	69.77	1	70.50	69.10	2	8,275	0.02%
2018/12/12	0	0.00	1	68.70	68.60	-1	8,219	-0.01%
2018/12/11	24	67.85	3	68.20	67.50	21	8,194	0.26%
2018/12/10	3	68.80	0	0.00	69.10	3	8,182	0.04%
2018/12/07	2	70.70	12	70.29	70.60	-10	8,301	-0.12%
2018/12/06	1	69.90	0	0.00	68.60	1	8,443	0.01%
2018/12/05	2	72.10	0	0.00	71.40	2	8,612	0.02%
2018/12/04	5	74.38	5	75.32	74.20	0	8,662	0.00%
2018/12/03	3	74.97	5	75.58	75.20	-2	8,688	-0.02%
2018/11/30	0	0.00	1	72.90	72.50	-1	8,624	-0.01%
2018/11/29	2	70.90	3	70.37	70.70	-1	8,499	-0.01%
2018/11/28	5	66.78	9	67.02	67.80	-4	8,339	-0.05%
2018/11/27	25	64.37	19	64.53	64.40	6	8,197	0.07%
2018/11/26	7	65.49	6	66.08	66.00	1	8,058	0.01%
2018/11/23	2	66.75	1	66.60	66.60	1	8,031	0.01%
2018/11/22	1	66.90	6	66.83	66.60	-5	8,058	-0.06%
2018/11/21	3	64.67	1	65.20	65.00	2	8,068	0.02%
2018/11/20	0	0.00	3	66.33	66.50	-3	8,072	-0.04%
2018/11/19	6	65.40	1	66.20	65.50	5	8,024	0.06%
2018/11/16	18.2	65.27	0	0.00	64.20	18.2	7,966	0.23%
2018/11/15	2	70.00	1	70.80	70.00	1	7,692	0.01%
2018/11/13	2	71.60	1	71.80	72.80	1	7,718	0.01%
2018/11/12	2	75.20	3	75.77	74.60	-1	7,777	-0.01%
2018/11/09	1	73.70	0	0.00	73.50	1	7,805	0.01%
2018/11/08	6	75.35	0	0.00	73.90	6	8,078	0.07%
2018/11/06	2	71.50	2	72.45	72.40	0	8,151	0.00%
2018/11/02	2	73.80	2	72.60	72.90	0	8,138	0.00%
2018/11/01	11	69.08	12	70.83	70.50	-1	8,162	-0.01%
2018/10/31	0	0.00	2	67.20	68.30	-2	8,129	-0.02%
2018/10/30	2	65.30	0	0.00	64.80	2	8,041	0.02%
2018/10/29	0	0.00	1	66.20	66.70	-1	8,015	-0.01%
2018/10/26	1	65.10	0	0.00	65.50	1	7,979	0.01%
2018/10/25	1	65.30	1	65.90	65.50	0	8,076	0.00%
2018/10/24	0	0.00	10	68.37	68.70	-10	8,064	-0.12%
2018/10/23	1	68.50	0	0.00	68.00	1	8,110	0.01%
2018/10/22	0	0.00	1	69.20	70.50	-1	8,101	-0.01%
2018/10/19	15.2	67.99	4	68.68	70.30	11.2	8,127	0.14%
2018/10/18	7	71.30	7	71.83	71.60	0	8,123	0.00%
2018/10/12	0	0.00	1	75.80	76.10	-1	8,542	-0.01%
2018/10/11	8	70.51	2	71.00	74.40	6	8,616	0.07%
2018/10/09	2	78.80	0	0.00	77.40	2	8,465	0.02%
2018/10/08	1	79.50	0	0.00	80.20	1	8,437	0.01%
2018/10/05	2.2	78.56	0	0.00	77.80	2.2	8,467	0.03%
2018/10/03	0	0.00	1	84.70	83.00	-1	8,527	-0.01%
2018/10/02	2	84.45	1	85.60	83.80	1	8,627	0.01%
2018/10/01	1	84.10	0	0.00	84.10	1	8,694	0.01%
2018/09/28	2	82.70	0	0.00	82.50	2	8,877	0.02%
2018/09/27	19.2	82.25	0	0.00	82.50	19.2	8,856	0.22%
2018/09/26	1	84.70	0	0.00	84.30	1	8,864	0.01%
2018/09/25	0	0.00	1	85.60	84.60	-1	8,964	-0.01%
2018/09/21	6	83.12	1	83.60	83.40	5	9,017	0.06%
2018/09/20	1	86.50	0	0.00	85.80	1	8,961	0.01%
2018/09/19	1	87.00	1	87.50	87.00	0	9,052	0.00%
2018/09/18	3	86.70	0	0.00	85.90	3	9,188	0.03%
2018/09/17	1	87.40	1	89.20	89.40	0	9,285	0.00%
2018/09/14	2	88.40	4	89.10	88.70	-2	9,410	-0.02%
2018/09/13	1	85.00	3	85.73	85.30	-2	9,484	-0.02%
2018/09/12	9.4	85.96	0	0.00	86.50	9.4	9,467	0.10%
2018/09/11	15	90.35	5	89.16	89.80	10	9,351	0.11%
2018/09/10	3	93.63	1	93.70	93.60	2	9,337	0.02%
2018/09/07	7	98.66	3	98.37	97.30	4	9,473	0.04%
2018/09/06	9	101.89	0	0.00	100.50	9	9,475	0.09%
2018/09/05	3	106.00	0	0.00	105.00	3	9,455	0.03%
2018/09/04	2	107.50	2	108.00	107.50	0	9,426	0.00%
2018/09/03	0	0.00	3	108.17	107.50	-3	9,453	-0.03%
2018/08/30	1	104.50	0	0.00	104.50	1	9,741	0.01%
2018/08/29	0	0.00	1	106.50	107.00	-1	9,744	-0.01%
2018/08/28	3	105.83	2	107.25	104.50	1	9,793	0.01%
2018/08/27	0	0.00	5	103.80	104.00	-5	9,738	-0.05%
2018/08/24	2	98.45	2	99.80	99.20	0	9,653	0.00%
2018/08/23	1	95.40	6	99.12	100.00	-5	9,761	-0.05%
2018/08/22	6	97.38	4	99.55	95.80	2	9,726	0.02%
2018/08/21	2	99.20	0	0.00	99.90	2	9,599	0.02%
2018/08/20	0	0.00	3	101.00	99.50	-3	9,559	-0.03%
2018/08/17	2	100.25	3	102.83	100.50	-1	9,645	-0.01%
2018/08/16	1	97.80	1	99.60	99.50	0	9,627	0.00%
2018/08/15	7	95.64	5	97.92	99.70	2	9,689	0.02%
2018/08/14	1	100.00	1	100.00	100.00	0	9,468	0.00%
2018/08/13	3	100.73	1	101.50	100.50	2	9,527	0.02%
2018/08/10	4	103.75	1	104.50	104.00	3	9,677	0.03%
2018/08/09	2	104.00	0	0.00	104.00	2	9,839	0.02%
2018/08/08	0	0.00	4	105.38	107.00	-4	9,995	-0.04%
2018/08/07	5	101.70	1	101.50	101.50	4	10,030	0.04%
2018/08/03	3	105.83	2	109.00	105.50	1	10,122	0.01%
2018/08/02	4	107.25	0	0.00	106.50	4	10,221	0.04%
2018/08/01	0	0.00	3	109.17	110.50	-3	10,233	-0.03%
2018/07/31	1	106.50	2	107.00	105.00	-1	10,093	-0.01%
2018/07/30	3	104.83	2	104.00	103.00	1	10,099	0.01%
2018/07/27	1	109.00	1	109.00	108.00	0	10,083	0.00%
2018/07/26	4	107.25	1	107.00	106.50	3	10,131	0.03%
2018/07/25	3	109.17	1	109.00	107.00	2	10,054	0.02%
2018/07/24	0	0.00	5	110.30	110.00	-5	9,871	-0.05%
2018/07/23	0	0.00	4	102.88	103.00	-4	9,592	-0.04%
2018/07/20	2	99.20	1	100.00	98.90	1	9,624	0.01%
2018/07/19	8	100.49	5	101.00	101.00	3	9,509	0.03%
2018/07/18	0	0.00	10	102.65	105.00	-10	9,391	-0.11%
2018/07/17	1	98.60	0	0.00	97.50	1	9,293	0.01%
2018/07/16	4	99.58	1	99.90	100.50	3	9,304	0.03%
2018/07/13	0	0.00	9	99.54	101.00	-9	9,329	-0.10%
2018/07/12	4	96.48	21	96.20	96.20	-17	9,309	-0.18%
2018/07/11	0	0.00	1	98.20	98.20	-1	9,312	-0.01%
2018/07/10	0	0.00	7	96.71	97.60	-7	9,309	-0.08%
2018/07/09	19	93.42	13	94.83	95.00	6	9,253	0.06%
2018/07/06	1	96.90	63	96.72	98.20	-62	9,131	-0.68%
2018/07/05	17	94.20	21	94.91	93.30	-4	9,051	-0.04%
2018/07/04	22	94.09	18	96.89	92.50	4	9,121	0.04%
2018/07/03	8	93.05	8	95.08	96.00	0	9,212	0.00%
2018/06/29	31	94.19	2	93.50	94.20	29	9,571	0.30%
2018/06/28	0.1	96.40	1	97.70	96.40	-0.9	9,432	-0.01%
2018/06/27	18	96.91	0	0.00	96.20	18	9,532	0.19%
2018/06/26	1	99.90	0	0.00	99.80	1	9,472	0.01%
2018/06/25	3	98.73	0	0.00	98.80	3	9,456	0.03%
2018/06/22	5	100.10	1	101.50	100.00	4	9,568	0.04%
2018/06/21	14	106.50	4	108.13	104.50	10	9,624	0.10%
2018/06/20	14	107.11	2	105.25	106.00	12	9,529	0.13%
2018/06/19	1.1	114.50	24	114.40	114.50	-22.9	9,524	-0.24%
2018/06/15	20	107.50	0	0.00	107.50	20	9,468	0.21%
2018/06/14	2	110.00	0	0.00	109.00	2	9,268	0.02%
2018/06/13	5.3	112.00	3	111.83	112.00	2.3	9,201	0.02%
2018/06/11	1	116.00	1	117.00	117.00	0	9,210	0.00%
2018/06/08	1	112.50	0	0.00	112.50	1	9,184	0.01%
2018/06/07	3	117.83	2	117.00	115.00	1	9,064	0.01%
2018/06/06	1	123.00	0	0.00	123.00	1	8,996	0.01%
2018/06/05	2	124.75	1	126.00	124.50	1	8,994	0.01%
2018/05/31	0.1	124.50	0	0.00	125.00	0.1	9,439	0.00%
2018/05/28	0	0.00	0.5	124.50	124.50	-0.5	9,462	-0.01%
2018/05/25	7	125.43	7	126.00	124.50	0	9,473	0.00%
2018/05/21	2	122.75	2	122.50	124.00	0	9,527	0.00%
2018/05/18	2	119.00	2	119.75	122.00	0	9,512	0.00%
2018/05/17	1	119.50	1.3	119.52	118.50	-0.3	9,496	0.00%
2018/05/16	0	0.00	4	114.50	114.00	-4	9,388	-0.04%
2018/05/15	5	110.60	4	111.00	111.50	1	9,434	0.01%
2018/05/14	1	111.00	1	110.50	110.50	0	9,535	0.00%
2018/05/10	3	104.00	5.1	104.88	103.00	-2.1	9,565	-0.02%
2018/05/09	2	100.75	0	0.00	100.00	2	9,583	0.02%
2018/05/08	0	0.00	1	98.80	98.40	-1	9,656	-0.01%
2018/05/07	0	0.00	4	100.88	99.10	-4	10,020	-0.04%
2018/05/03	0	0.00	5	97.32	97.00	-5	10,257	-0.05%
2018/05/02	1	94.20	2	94.75	94.10	-1	10,254	-0.01%
2018/04/27	1	92.10	0	0.00	93.60	1	10,629	0.01%
2018/04/26	0	0.00	4	91.78	90.20	-4	10,666	-0.04%
2018/04/25	8	89.36	2	89.25	88.90	6	10,648	0.06%
2018/04/24	4	94.45	0	0.00	92.00	4	10,764	0.04%
2018/04/23	2.2	95.41	0	0.00	96.00	2.2	10,927	0.02%
2018/04/20	1	95.90	1	93.10	95.20	0	11,056	0.00%
2018/04/19	0.3	95.00	0	0.00	95.00	0.3	11,030	0.00%
2018/04/18	0.1	94.00	0	0.00	94.00	0.1	11,033	0.00%
2018/04/17	0	0.00	1	94.40	95.00	-1	11,163	-0.01%
2018/04/16	3	97.93	1	96.80	95.80	2	11,113	0.02%
2018/04/12	1	100.00	2	100.50	100.50	-1	11,138	-0.01%
2018/04/11	0	0.00	1	100.00	100.50	-1	11,284	-0.01%
2018/04/10	1	99.30	0	0.00	98.60	1	11,379	0.01%
2018/04/09	2	100.75	0	0.00	99.30	2	11,681	0.02%
2018/04/02	2	98.55	8	100.13	101.50	-6	11,801	-0.05%
2018/03/31	2	95.55	1	95.10	95.20	1	11,346	0.01%
2018/03/30	5	96.04	2	97.65	95.60	3	11,347	0.03%
2018/03/29	0	0.00	2	98.75	97.70	-2	11,124	-0.02%
2018/03/28	2	98.40	3	98.07	97.80	-1	11,032	-0.01%
2018/03/27	6	99.55	3	99.27	98.50	3	10,887	0.03%
2018/03/26	3	94.00	17	94.91	97.30	-14	10,663	-0.13%
2018/03/23	79	90.04	2	91.20	90.10	77	10,453	0.74%
2018/03/22	15	93.24	0	0.00	94.50	15	10,400	0.14%
2018/03/21	0	0.00	10	92.09	92.80	-10	10,257	-0.10%
2018/03/20	1	88.70	0	0.00	89.00	1	10,117	0.01%
2018/03/19	2	89.40	0	0.00	89.50	2	10,118	0.02%
2018/03/16	1	92.70	0	0.00	90.50	1	10,112	0.01%
2018/03/15	0	0.00	2	91.15	90.80	-2	10,092	-0.02%
2018/03/14	1	90.40	0	0.00	89.00	1	10,066	0.01%
2018/03/13	11	90.18	9	89.70	89.30	2	10,089	0.02%
2018/03/12	3	89.57	0	0.00	90.00	3	10,033	0.03%
2018/03/09	1	89.40	0	0.00	90.10	1	9,985	0.01%
2018/03/08	3	90.77	3	91.90	90.10	0	9,970	0.00%
2018/03/07	2	89.65	16	89.99	90.90	-14	9,746	-0.14%
2018/03/05	13	87.24	10	87.28	86.00	3	9,477	0.03%
2018/03/02	4	87.63	0	0.00	87.10	4	9,455	0.04%
2018/03/01	0	0.00	81	87.33	89.90	-81	9,371	-0.86%
2018/02/27	4	86.83	0	0.00	85.50	4	9,187	0.04%
2018/02/26	1	89.20	5	89.12	87.50	-4	9,155	-0.04%
2018/02/23	2	85.95	2	87.10	86.00	0	9,145	0.00%
2018/02/22	10	86.18	0	0.00	85.00	10	9,121	0.11%
2018/02/21	0	0.00	5	89.56	89.20	-5	9,026	-0.06%
2018/02/12	13	85.92	1	87.30	85.40	12	8,845	0.14%
2018/02/09	27	85.88	4	88.10	85.40	23	8,839	0.26%
2018/02/08	5	87.68	4	88.18	88.10	1	8,628	0.01%
2018/02/07	3	87.57	6	88.72	87.40	-3	8,567	-0.04%
2018/02/06	6	83.90	6	82.20	83.90	0	8,403	0.00%
2018/02/05	10	88.42	26	88.79	89.90	-16	8,273	-0.19%
2018/02/02	2	95.10	0	0.00	94.60	2	8,248	0.02%
2018/02/01	20	96.49	17	95.33	94.70	3	8,603	0.03%
2018/01/31	10	97.59	9	97.46	96.30	1	8,544	0.01%
2018/01/30	18	98.16	17	98.28	96.70	1	8,430	0.01%
2018/01/29	6	100.25	10	100.90	104.50	-4	8,080	-0.05%
2018/01/26	2	94.00	0	0.00	95.40	2	7,808	0.03%
2018/01/25	0	0.00	3	93.07	93.40	-3	7,751	-0.04%
2018/01/24	9	95.08	8	94.80	92.40	1	7,673	0.01%
2018/01/22	2	87.75	21	90.00	89.80	-19	7,331	-0.26%
2018/01/19	1	91.00	0	0.00	90.00	1	7,290	0.01%
2018/01/18	1	90.50	26	92.45	89.90	-25	7,214	-0.35%
2018/01/16	0	0.00	8	90.21	89.90	-8	6,985	-0.11%
2018/01/15	1	87.60	2	88.30	87.30	-1	6,936	-0.01%
2018/01/12	4	87.68	6	89.50	87.60	-2	7,214	-0.03%
2018/01/11	6	88.15	4	88.65	89.60	2	7,229	0.03%
2018/01/09	3	87.20	0	0.00	88.10	3	7,464	0.04%
2018/01/08	2	88.90	6	89.88	88.70	-4	7,671	-0.05%
2018/01/05	3	85.53	6	86.50	88.60	-3	7,558	-0.04%
2018/01/04	2	86.00	4.2	86.30	86.20	-2.2	7,414	-0.03%
2018/01/03	7	83.56	127	84.21	85.00	-120	7,211	-1.66%	大賣/鉅額交易
2018/01/02	9	78.18	24	79.71	79.90	-15	6,802	-0.22%