微星 (2377)-國票-安和券商分點個股進出

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
164.5
漲跌
▼0.5
漲幅
-0.30%
成交量
2,751張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:13:30

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

微星 (2377)籌碼相關－國票-安和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2	164.50	164.50	-2	3,811	-0.05%
2024/05/10	1	163.50	0	0.00	165.00	1	3,913	0.03%
2024/05/09	0	0.00	50	163.00	163.00	-50	3,910	-1.28%
2024/05/08	53	164.42	1	164.50	163.00	52	3,936	1.32%
2024/05/07	50	162.00	5	162.00	163.00	45	3,898	1.15%
2024/05/06	1	161.00	50	160.99	162.00	-49	3,868	-1.27%
2024/04/30	2	161.00	2	161.00	159.50	0	3,965	0.00%
2024/04/26	51	157.48	0	0.00	156.00	51	4,153	1.23%
2024/04/25	0	0.00	2	155.50	155.00	-2	4,245	-0.05%
2024/04/24	5	157.80	3	158.83	158.00	2	4,360	0.05%
2024/04/17	2	162.00	0	0.00	161.50	2	4,396	0.05%
2024/04/16	2	162.50	0	0.00	161.50	2	4,521	0.04%
2024/04/15	2	169.75	0	0.00	167.50	2	4,557	0.04%
2024/04/12	6	171.33	0	0.00	170.50	6	4,593	0.13%
2024/04/10	1	173.00	0	0.00	172.50	1	4,707	0.02%
2024/04/08	1	171.50	1	173.00	171.50	0	4,924	0.00%
2024/04/01	12	169.92	0	0.00	169.50	12	5,287	0.23%
2024/03/29	3	169.67	0	0.00	169.50	3	5,643	0.05%
2024/03/28	2	167.75	0	0.00	167.00	2	5,847	0.03%
2024/03/25	2	171.50	0	0.00	170.00	2	6,203	0.03%
2024/03/21	0	0.00	6	167.00	170.50	-6	6,262	-0.10%
2024/03/19	0	173.00	105	170.02	170.00	-105	6,284	-1.67%	大賣/鉅額交易
2024/03/18	101	172.01	0	0.00	171.50	101	6,294	1.60%	大買/鉅額交易
2024/03/15	3	170.33	1	169.50	169.50	2	6,303	0.03%
2024/03/14	1	183.00	0	0.00	186.00	1	6,159	0.02%
2024/03/13	1	188.00	1	190.50	189.00	0	6,190	0.00%
2024/03/12	1	187.50	0	0.00	188.50	1	6,202	0.02%
2024/03/11	1	188.00	0	0.00	187.00	1	6,247	0.02%
2024/03/08	2	189.50	0	0.00	188.00	2	6,321	0.03%
2024/03/06	4	193.88	67	192.81	193.00	-63	6,367	-0.99%
2024/03/05	1	194.00	0	0.00	195.00	1	6,508	0.02%
2024/03/04	7	194.86	7	198.00	192.00	0	6,707	0.00%
2024/02/29	0	0.00	5	189.50	191.00	-5	6,614	-0.08%
2024/02/27	0	0.00	4	189.00	187.50	-4	6,595	-0.06%
2024/02/26	9	187.89	9	189.44	189.50	0	6,563	0.00%
2024/02/23	65	191.48	4	192.38	191.50	61	6,535	0.93%
2024/02/22	18	190.17	10	189.50	189.50	8	6,543	0.12%
2024/02/21	1	190.00	1	191.00	190.00	0	6,497	0.00%
2024/02/19	1	189.00	1	190.50	191.00	0	6,477	0.00%
2024/02/16	4	191.25	0	0.00	191.00	4	6,498	0.06%
2024/02/15	2	190.25	4.3	190.02	193.00	-2.3	6,484	-0.04%
2024/02/05	16	190.03	0	0.00	191.00	16	6,437	0.25%
2024/02/02	8.3	190.92	4	190.88	189.50	4.3	6,389	0.07%
2024/02/01	0	0.00	1	182.50	184.00	-1	6,266	-0.02%
2024/01/30	1	184.00	2	184.75	184.00	-1	6,252	-0.02%
2024/01/29	0	0.00	12	183.04	183.50	-12	6,257	-0.19%
2024/01/26	12	180.17	0	0.00	179.50	12	6,257	0.19%
2024/01/25	7	182.64	6	184.32	185.00	1	6,251	0.02%
2024/01/24	0	0.00	2	183.75	183.00	-2	6,206	-0.03%
2024/01/23	11	181.05	8	182.00	183.00	3	6,212	0.05%
2024/01/22	4	185.13	6.2	187.05	186.00	-2.2	6,127	-0.04%
2024/01/19	1	184.00	6.8	183.10	184.50	-5.8	6,037	-0.10%
2024/01/18	10	181.35	10.3	183.69	179.00	-0.3	5,966	0.00%
2024/01/17	8.5	180.21	1	179.00	179.00	7.5	5,868	0.13%
2024/01/16	1	180.00	0	0.00	179.50	1	5,769	0.02%
2024/01/15	2	181.25	6.2	182.06	181.00	-4.2	5,730	-0.07%
2024/01/12	5	185.00	0	0.00	184.50	5	5,740	0.09%
2024/01/11	4	184.50	1	185.71	184.50	3	5,751	0.05%
2024/01/10	19	183.97	19.9	183.09	186.00	-0.9	5,782	-0.02%
2024/01/09	2	189.51	2.1	191.23	189.50	-0.1	5,649	0.00%
2024/01/08	2	189.25	0	0.00	187.50	2	5,584	0.04%
2024/01/05	0	0.00	6	187.50	186.00	-6	5,616	-0.11%
2024/01/04	3	188.83	0	0.00	187.50	3	5,597	0.05%
2024/01/03	3	192.00	1	194.50	191.00	2	5,541	0.04%
2024/01/02	34	202.59	15	201.50	198.00	19	5,437	0.35%
2023/12/29	5	204.90	21	204.14	204.00	-16	5,303	-0.30%
2023/12/28	1	200.00	33.4	201.42	201.50	-32.4	5,228	-0.62%
2023/12/27	24	201.81	2	200.00	200.00	22	5,130	0.43%
2023/12/26	47	194.76	24	196.02	195.50	23	4,969	0.46%
2023/12/25	88	188.56	159.4	192.90	193.00	-71.4	4,679	-1.53%	大賣/
2023/12/22	0	0.00	5	186.00	184.00	-5	4,482	-0.11%
2023/12/21	5	182.00	5	182.70	181.50	0	4,430	0.00%
2023/12/20	12	185.67	17.3	187.57	184.50	-5.3	4,318	-0.12%
2023/12/19	1	181.00	11.1	178.88	181.50	-10.1	4,161	-0.24%
2023/12/18	71	181.50	6	181.00	180.50	65	4,254	1.53%
2023/12/15	7	181.21	0	0.00	179.00	7	4,362	0.16%
2023/12/14	2	180.50	1	181.50	181.50	1	4,373	0.02%
2023/12/13	1	178.50	5	179.00	178.00	-4	4,355	-0.09%
2023/12/12	6	177.00	4	177.00	177.00	2	4,371	0.05%
2023/12/11	1	179.50	2	180.00	177.00	-1	4,347	-0.02%
2023/12/08	6.3	179.89	1	182.00	179.00	5.3	4,322	0.12%
2023/12/07	0.3	180.50	0	0.00	180.00	0.3	4,283	0.01%
2023/12/06	1	178.50	6	177.00	176.50	-5	4,292	-0.12%
2023/12/05	5	177.00	0	0.00	178.00	5	4,246	0.12%
2023/12/04	1	183.50	3	184.50	183.50	-2	4,195	-0.05%
2023/12/01	3	183.83	5	183.40	185.00	-2	4,174	-0.05%
2023/11/30	12	184.96	10	185.00	183.50	2	4,137	0.05%
2023/11/29	11	181.23	34	177.54	181.00	-23	3,977	-0.58%
2023/11/24	0	0.00	1	170.50	169.00	-1	3,877	-0.03%
2023/11/22	3	169.67	0	0.00	169.50	3	3,945	0.08%
2023/11/21	1	170.50	5	170.00	170.00	-4	3,984	-0.10%
2023/11/16	11	166.36	0	0.00	164.50	11	4,018	0.27%
2023/11/15	19	169.50	2	168.50	168.00	17	4,050	0.42%
2023/11/14	2	165.75	0	0.00	166.50	2	4,055	0.05%
2023/11/13	121	169.43	0	0.00	166.00	121	4,095	2.95%	大買/鉅額交易
2023/11/10	0	0.00	132	174.51	174.50	-132	4,072	-3.24%	大賣/鉅額交易
2023/11/09	0	0.00	0.1	171.00	172.00	-0.1	4,103	0.00%
2023/11/08	0	0.00	1.5	173.18	173.00	-1.5	4,158	-0.04%
2023/11/06	0	0.00	3	172.33	172.50	-3	4,252	-0.07%
2023/11/02	0	0.00	7	169.86	170.50	-7	4,376	-0.16%
2023/10/31	6	166.75	1	164.50	165.00	5	4,436	0.11%
2023/10/30	0	0.00	1	167.50	168.00	-1	4,473	-0.02%
2023/10/27	0	0.00	1	166.50	167.50	-1	4,512	-0.02%
2023/10/26	6	159.58	6	162.25	165.50	0	4,539	0.00%
2023/10/25	0	0.00	2	164.75	164.50	-2	4,583	-0.04%
2023/10/24	0	0.00	6	162.00	161.00	-6	4,641	-0.13%
2023/10/23	1	158.50	1	158.00	157.50	0	4,844	0.00%
2023/10/18	1	161.50	1	159.00	160.50	0	5,081	0.00%
2023/10/17	6	164.25	0	0.00	162.00	6	5,027	0.12%
2023/10/13	3	167.17	157	166.08	166.50	-154	5,241	-2.94%	大賣/鉅額交易
2023/10/12	1	171.50	3	170.50	172.50	-2	5,222	-0.04%
2023/10/11	10	170.80	23	171.15	168.50	-13	5,255	-0.25%
2023/10/06	14	168.32	5	169.00	168.00	9	5,371	0.17%
2023/10/05	1	166.50	0	0.00	166.50	1	5,393	0.02%
2023/10/04	1	164.50	0	0.00	164.50	1	5,403	0.02%
2023/10/03	1	168.50	0	0.00	167.00	1	5,397	0.02%
2023/10/02	2	167.75	0	0.00	167.50	2	5,411	0.04%
2023/09/28	3	164.00	0	0.00	164.00	3	5,399	0.06%
2023/09/26	5	168.50	0	0.00	168.50	5	5,319	0.09%
2023/09/25	0	0.00	1	170.00	170.50	-1	5,312	-0.02%
2023/09/22	13	169.88	1	171.00	171.00	12	5,338	0.22%
2023/09/21	163	174.29	0	0.00	172.50	163	5,321	3.06%	大買/鉅額交易
2023/09/20	0	0.00	5.1	172.36	175.50	-5.1	5,193	-0.10%
2023/09/19	1	168.50	2	168.00	166.00	-1	5,053	-0.02%
2023/09/18	20	170.08	0	0.00	168.50	20	4,998	0.40%
2023/09/15	0	0.00	0.3	168.67	171.50	-0.3	4,985	-0.01%
2023/09/14	0	0.00	6	167.92	168.00	-6	4,955	-0.12%
2023/09/12	0.1	164.00	0	0.00	164.50	0.1	5,076	0.00%
2023/09/11	3	164.50	3	167.17	162.00	0	5,126	0.00%
2023/09/07	1	163.50	0.1	166.50	164.50	0.9	5,148	0.02%
2023/09/05	4	166.13	8.2	166.43	165.00	-4.2	5,369	-0.08%
2023/09/01	0	0.00	0.1	160.00	159.50	-0.1	5,524	0.00%
2023/08/31	1	159.50	0.1	160.00	159.50	0.9	5,528	0.02%
2023/08/30	0	0.00	0.1	161.00	161.00	-0.1	5,500	0.00%
2023/08/29	1	159.50	0	0.00	160.00	1	5,599	0.02%
2023/08/28	10	166.00	0	0.00	161.50	10	5,623	0.18%
2023/08/25	0.1	173.51	0	0.00	171.50	0.1	5,662	0.00%
2023/08/24	1.3	172.85	1	175.00	173.00	0.3	5,670	0.01%
2023/08/23	0.1	169.50	0	0.00	171.50	0.1	5,724	0.00%
2023/08/22	1.1	173.77	0	0.00	170.00	1.1	5,923	0.02%
2023/08/21	0.1	171.00	0	0.00	170.50	0.1	6,044	0.00%
2023/08/18	1.1	174.44	0	0.00	173.00	1.1	6,040	0.02%
2023/08/17	1	171.50	1	176.50	178.50	0	6,018	0.00%
2023/08/14	1	178.50	0.1	177.00	178.00	0.9	5,997	0.02%
2023/08/11	4	181.13	0.2	182.75	179.00	3.8	6,022	0.06%
2023/08/10	1.3	189.54	11	187.00	187.50	-9.7	6,054	-0.16%
2023/08/09	1.2	198.42	3	198.33	194.50	-1.8	6,113	-0.03%
2023/08/07	10	188.00	0	0.00	189.00	10	5,999	0.17%
2023/08/01	1	194.00	0	0.00	190.50	1	5,842	0.02%
2023/07/31	2	194.25	0	0.00	194.50	2	5,806	0.03%
2023/07/27	1	200.50	24	206.00	196.00	-23	5,722	-0.40%
2023/07/25	25	208.44	12.1	205.83	211.00	12.9	5,447	0.24%
2023/07/24	1	191.00	0	0.00	192.00	1	5,314	0.02%
2023/07/21	5	192.10	5	191.30	191.50	0	5,238	0.00%
2023/07/19	4	187.75	1	189.50	187.00	3	5,111	0.06%
2023/07/18	3	195.00	2.1	194.02	193.00	0.9	5,022	0.02%
2023/07/14	2	180.75	2	184.00	185.00	0	4,804	0.00%
2023/07/13	2	191.75	17.1	190.18	188.00	-15.1	4,744	-0.32%
2023/07/12	1	180.50	11.1	182.12	182.00	-10.1	4,573	-0.22%
2023/07/11	0	0.00	1.1	179.82	179.50	-1.1	4,549	-0.02%
2023/07/07	1	172.50	1	172.00	173.00	0	4,521	0.00%
2023/07/06	10	175.00	0	0.00	176.00	10	4,487	0.22%
2023/07/05	2	178.75	1	176.00	176.50	1	4,460	0.02%
2023/07/04	2	179.00	0	0.00	179.00	2	4,441	0.05%
2023/07/03	0	0.00	1	180.50	180.00	-1	4,413	-0.02%
2023/06/27	0	0.00	10	175.50	174.00	-10	4,332	-0.23%
2023/06/26	20	173.00	0	0.00	175.50	20	4,297	0.47%
2023/06/21	0	0.00	20	176.75	176.00	-20	4,292	-0.47%
2023/06/19	20	173.25	0	0.00	174.00	20	4,228	0.47%
2023/06/16	6	175.92	6	177.92	178.00	0	4,143	0.00%
2023/06/15	0	0.00	2	178.25	178.00	-2	4,077	-0.05%
2023/06/14	1	178.50	1	179.00	179.00	0	4,078	0.00%
2023/06/13	5	180.50	14	180.96	182.50	-9	4,144	-0.22%
2023/06/12	8	178.75	1	179.50	178.00	7	4,104	0.17%
2023/06/09	3	186.00	4	185.38	185.00	-1	4,035	-0.02%
2023/06/08	1	179.00	4	180.75	180.00	-3	3,941	-0.08%
2023/06/07	11	177.09	10	179.50	178.50	1	3,889	0.03%
2023/06/06	1	173.00	0	0.00	173.50	1	3,757	0.03%
2023/06/05	6	169.42	1	172.50	173.00	5	3,722	0.13%
2023/06/02	25	170.80	43	171.16	171.50	-18	3,667	-0.49%
2023/06/01	1	165.50	3	166.17	166.00	-2	3,527	-0.06%
2023/05/31	1	165.00	2	167.25	166.00	-1	3,450	-0.03%
2023/05/30	22	163.39	10	164.50	164.50	12	3,403	0.35%
2023/05/29	1	166.50	1	167.50	168.00	0	3,362	0.00%
2023/05/26	27	168.31	25	170.28	169.50	2	3,353	0.06%
2023/05/25	1	163.50	0	0.00	162.50	1	3,227	0.03%
2023/05/24	0	0.00	2	160.00	161.00	-2	3,077	-0.06%
2023/05/19	1	157.00	0	0.00	157.00	1	2,902	0.03%
2023/05/18	2	158.00	2	157.75	159.00	0	2,854	0.00%
2023/05/17	0	0.00	1	156.00	155.50	-1	2,789	-0.04%
2023/05/16	2	155.25	1	153.00	154.50	1	2,707	0.04%
2023/05/15	1	153.50	0.2	150.50	152.00	0.8	2,628	0.03%
2023/05/12	0	0.00	0.6	147.50	147.50	-0.6	2,552	-0.02%
2023/05/11	0	0.00	1	146.50	146.50	-1	2,510	-0.04%
2023/05/10	1	145.00	1	143.50	145.00	0	2,519	0.00%
2023/05/09	0	0.00	1	145.50	146.00	-1	2,529	-0.04%
2023/05/08	0	0.00	1	144.00	144.00	-1	2,535	-0.04%
2023/05/05	2	142.25	0	0.00	142.50	2	2,541	0.08%
2023/05/03	1	142.00	2	144.75	144.00	-1	2,543	-0.04%
2023/05/02	4	142.50	2	142.75	143.00	2	2,574	0.08%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/26	0	0.00	1	143.50	143.00	-1	2,641	-0.04%
2023/04/25	5	140.00	5	141.50	141.00	0	2,643	0.00%
2023/04/24	3	144.00	2	144.00	143.00	1	2,618	0.04%
2023/04/21	1	144.50	0	0.00	144.00	1	2,621	0.04%
2023/04/20	3	144.83	3	145.67	145.00	0	2,630	0.00%
2023/04/18	0	0.00	1	147.00	147.50	-1	2,636	-0.04%
2023/03/30	2	145.00	1	143.00	143.50	1	2,835	0.04%
2023/03/28	0	0.00	160	142.34	142.50	-160	3,140	-5.10%	大賣/鉅額交易
2023/03/22	0	0.00	7	143.57	144.50	-7	3,622	-0.19%
2023/03/20	31	143.40	0	0.00	140.50	31	3,671	0.84%
2023/03/17	35	143.86	0	0.00	145.00	35	3,647	0.96%
2023/03/16	52	141.85	8.3	141.53	142.50	43.7	3,621	1.21%
2023/03/15	80	138.68	33	139.27	139.00	47	3,577	1.31%
2023/03/14	1	135.00	1	137.00	136.50	0	3,581	0.00%
2023/03/13	2	138.50	2	140.50	138.00	0	3,557	0.00%
2023/03/10	17	135.53	54	136.46	137.00	-37	3,523	-1.05%
2023/03/08	0	0.00	10	139.75	139.50	-10	3,568	-0.28%
2023/03/07	0	0.00	4	140.38	141.00	-4	3,606	-0.11%
2023/03/06	2	139.50	11	140.27	140.00	-9	3,618	-0.25%
2023/03/03	10	140.00	0	0.00	139.50	10	3,659	0.27%
2023/03/02	35	139.43	58	138.06	139.00	-23	3,682	-0.62%
2023/03/01	30	136.50	15.1	138.26	139.00	14.9	3,686	0.40%
2023/02/24	42.3	142.18	1	139.50	137.00	41.3	3,742	1.10%
2023/02/23	37	140.78	18.2	141.77	141.50	18.8	3,716	0.51%
2023/02/22	0.1	133.50	2	134.25	136.50	-1.9	3,685	-0.05%
2023/02/21	1	135.00	1.1	135.05	135.00	-0.1	3,705	0.00%
2023/02/17	6	133.08	2	135.25	135.00	4	3,867	0.10%
2023/02/16	0.1	133.50	9	134.78	135.50	-8.9	3,907	-0.23%
2023/02/15	1	131.50	0	0.00	131.00	1	3,938	0.03%
2023/02/13	0	0.00	7	131.14	131.00	-7	4,036	-0.17%
2023/02/10	6.1	128.93	35	128.61	128.50	-28.9	4,052	-0.71%
2023/02/08	3	133.00	1	133.50	132.50	2	4,101	0.05%
2023/02/06	0	0.00	4	133.75	132.50	-4	4,090	-0.10%
2023/02/03	0	0.00	3	132.33	132.00	-3	4,083	-0.07%
2023/02/02	2.1	132.05	2	133.00	133.00	0.1	4,100	0.00%
2023/02/01	0	0.00	3	133.33	134.00	-3	4,086	-0.07%
2023/01/31	4	132.25	2	133.25	131.00	2	4,061	0.05%
2023/01/30	1	131.00	45	131.53	133.00	-44	4,018	-1.10%
2023/01/17	20	127.88	15	127.17	127.50	5	3,991	0.13%
2023/01/10	5	126.50	0	0.00	126.50	5	4,380	0.11%
2023/01/09	10	125.60	11	125.09	126.00	-1	4,427	-0.02%
2023/01/06	0	0.00	10	123.50	124.00	-10	4,493	-0.22%
2023/01/03	0	0.00	9	121.78	122.50	-9	4,655	-0.19%
2022/12/30	21	119.98	6	121.42	119.50	15	4,704	0.32%
2022/12/29	1	119.50	2.3	119.63	120.00	-1.3	4,719	-0.03%
2022/12/28	1	117.50	20	116.50	118.00	-19	4,728	-0.40%
2022/12/27	2	117.75	1	118.00	118.00	1	4,814	0.02%
2022/12/23	0	0.00	3	118.83	119.50	-3	4,901	-0.06%
2022/12/22	2.2	117.53	2	118.50	117.50	0.2	5,012	0.00%
2022/12/21	12	116.58	2	116.25	117.00	10	4,939	0.20%
2022/12/20	14.2	119.53	0	0.00	116.00	14.2	4,836	0.29%
2022/12/19	1	123.50	1	124.00	123.50	0	4,745	0.00%
2022/12/16	1	118.50	1	120.00	123.50	0	4,614	0.00%
2022/12/15	12	123.08	24	124.69	123.00	-12	4,527	-0.27%
2022/12/13	1	118.50	1	120.00	120.50	0	4,622	0.00%
2022/12/12	1	118.50	9	120.00	120.50	-8	4,667	-0.17%
2022/12/07	21	118.79	0.2	119.00	119.00	20.8	4,773	0.44%
2022/12/06	17	121.88	0	0.00	121.50	17	4,856	0.35%
2022/12/05	8	124.81	1.1	125.00	125.00	6.9	4,907	0.14%
2022/12/02	1	123.50	2	124.75	123.50	-1	4,944	-0.02%
2022/12/01	1	123.00	13	123.19	123.50	-12	4,959	-0.24%
2022/11/30	12.1	122.58	2	121.00	123.00	10.1	4,940	0.20%
2022/11/29	2	122.50	0	0.00	122.00	2	4,906	0.04%
2022/11/28	2	123.75	0	0.00	123.00	2	4,900	0.04%
2022/11/25	5	126.40	11	127.05	125.00	-6	4,912	-0.12%
2022/11/23	1	120.50	1	121.50	122.50	0	4,882	0.00%
2022/11/22	11	121.18	0	0.00	122.00	11	4,866	0.23%
2022/11/21	11	126.14	1	127.00	126.00	10	4,799	0.21%
2022/11/18	1	130.50	7	130.36	130.50	-6	4,764	-0.13%
2022/11/17	1	126.00	133	128.47	128.50	-132	4,736	-2.79%	大賣/鉅額交易
2022/11/16	0	0.00	22	127.91	127.00	-22	4,720	-0.47%
2022/11/14	0	0.00	8	121.50	122.50	-8	4,682	-0.17%
2022/11/11	144	122.67	34	122.43	123.00	110	4,693	2.34%	大買/鉅額交易
2022/11/10	32	119.86	2	118.50	120.00	30	4,769	0.63%
2022/11/09	0	0.00	10	121.00	120.50	-10	4,853	-0.21%
2022/11/08	20	119.50	74	118.86	118.00	-54	4,936	-1.09%
2022/11/07	56	117.50	13.2	116.99	116.50	42.8	4,985	0.86%
2022/11/04	2	111.50	2	112.25	112.50	0	4,965	0.00%
2022/11/03	1	113.50	8.1	112.25	113.50	-7.1	5,027	-0.14%
2022/11/02	0	0.00	1	112.50	112.00	-1	5,049	-0.02%
2022/11/01	0	0.00	4	111.00	110.00	-4	5,058	-0.08%
2022/10/31	1.1	110.82	0	0.00	109.50	1.1	5,074	0.02%
2022/10/28	4	111.00	0	0.00	111.00	4	5,075	0.08%
2022/10/27	4	112.50	0	0.00	112.00	4	5,092	0.08%
2022/10/24	9	110.89	15	112.07	112.00	-6	5,132	-0.12%
2022/10/21	1	108.00	1	108.50	107.50	0	5,069	0.00%
2022/10/20	1	109.00	1	111.00	111.00	0	5,049	0.00%
2022/10/19	2	109.50	18	110.69	110.00	-16	5,007	-0.32%
2022/10/18	64	112.61	44	112.69	108.00	20	4,994	0.40%
2022/10/14	1	107.50	1	107.00	106.50	0	4,968	0.00%
2022/10/13	0	0.00	5	109.00	109.00	-5	4,969	-0.10%
2022/10/07	1	104.00	1	105.50	106.50	0	5,001	0.00%
2022/10/06	6	108.83	1	109.00	108.00	5	4,953	0.10%
2022/10/05	2	110.75	0	0.00	110.00	2	4,939	0.04%
2022/10/04	2	108.25	143	110.00	110.00	-141	4,932	-2.86%	大賣/鉅額交易
2022/10/03	4	104.13	2	105.75	105.50	2	4,872	0.04%
2022/09/30	2	107.00	3.2	106.55	107.50	-1.2	4,919	-0.02%
2022/09/29	1	109.00	2	108.75	107.50	-1	4,947	-0.02%
2022/09/28	1	108.50	20	107.25	106.50	-19	4,846	-0.39%
2022/09/27	1	109.50	1	110.50	110.50	0	4,820	0.00%
2022/09/26	1.2	110.07	0	0.00	111.00	1.2	4,820	0.02%
2022/09/23	0	0.00	1	115.00	115.00	-1	4,842	-0.02%
2022/09/22	4	113.13	3	111.33	114.50	1	4,971	0.02%
2022/09/21	4	116.38	5	116.20	115.00	-1	4,936	-0.02%
2022/09/20	14	122.07	1	123.00	122.00	13	4,805	0.27%
2022/09/19	0	0.00	1	123.00	123.00	-1	4,767	-0.02%
2022/09/15	1	124.00	0.1	122.00	122.50	0.9	4,724	0.02%
2022/09/14	12	118.33	10	120.00	120.00	2	4,734	0.04%
2022/09/13	10	122.50	22	122.64	122.00	-12	4,717	-0.25%
2022/09/12	0	0.00	0.1	118.00	117.50	-0.1	4,615	0.00%
2022/09/08	0	0.00	7.1	110.96	117.00	-7.1	4,606	-0.15%
2022/09/07	12.1	110.04	0	0.00	110.00	12.1	4,552	0.27%
2022/09/06	0	0.00	10	111.25	111.50	-10	4,534	-0.22%
2022/09/02	1	111.00	2	111.75	111.00	-1	4,564	-0.02%
2022/09/01	1	113.50	0	0.00	113.00	1	4,536	0.02%
2022/08/30	6	113.08	0	0.00	113.50	6	4,534	0.13%
2022/08/26	0	0.00	1	117.00	116.50	-1	4,516	-0.02%
2022/08/24	1	114.99	0	0.00	113.50	1	4,531	0.02%
2022/08/23	6	117.25	0	0.00	116.50	6	4,534	0.13%
2022/08/22	0	0.00	6	117.75	117.50	-6	4,575	-0.13%
2022/08/18	2	116.00	1	116.00	116.00	1	4,558	0.02%
2022/08/17	1.2	115.25	0	0.00	116.50	1.2	4,558	0.03%
2022/08/16	0	0.00	1.2	126.82	127.50	-1.2	4,451	-0.03%
2022/08/15	1	121.00	20.3	125.25	124.50	-19.3	4,322	-0.45%
2022/08/12	1	116.50	1	119.00	118.50	0	4,227	0.00%
2022/08/10	1	114.00	0	0.00	114.00	1	4,114	0.02%
2022/08/04	0	0.00	1	115.00	116.00	-1	4,044	-0.02%
2022/08/03	0	0.00	0.1	115.00	115.50	-0.1	4,068	0.00%
2022/08/02	85	116.00	0	0.00	116.00	85	4,145	2.05%
2022/07/28	0	0.00	1	116.50	116.00	-1	4,169	-0.02%
2022/07/26	0	114.00	0	0.00	113.50	0	4,166	0.00%
2022/07/25	0	0.00	1	117.00	117.00	-1	4,168	-0.02%
2022/07/22	13	116.27	6	114.08	115.00	7	4,157	0.17%
2022/07/21	4	119.13	2	118.75	120.00	2	4,051	0.05%
2022/07/20	1	119.50	1	118.50	119.50	0	3,988	0.00%
2022/07/19	1	118.00	0	0.00	118.00	1	3,927	0.03%
2022/07/18	11	114.50	10.1	115.25	115.00	0.9	3,857	0.02%
2022/07/14	0	0.00	1	106.00	109.50	-1	3,849	-0.03%
2022/07/13	2	107.75	1	109.50	108.00	1	3,879	0.03%
2022/07/12	6	103.33	6	103.83	104.50	0	3,886	0.00%
2022/07/11	68	109.97	0.1	109.00	106.50	67.9	3,860	1.76%
2022/07/08	63	105.66	41	106.89	108.00	22	3,850	0.57%
2022/07/07	11	102.50	18	102.22	102.00	-7	3,798	-0.18%
2022/07/06	0.1	102.20	39	101.50	100.00	-38.9	3,774	-1.03%
2022/07/05	24.1	101.58	5	104.00	102.00	19.1	3,772	0.51%
2022/07/04	12	101.96	0	0.00	101.50	12	3,752	0.32%
2022/07/01	9.1	105.02	41	105.77	105.00	-31.9	3,730	-0.86%
2022/06/30	60.1	112.92	75	111.63	113.50	-14.9	3,653	-0.41%
2022/06/29	3.2	119.89	60	116.54	117.00	-56.8	3,516	-1.62%
2022/06/28	10	124.00	10	123.25	123.50	0	3,522	0.00%
2022/06/27	0.1	125.00	2	127.50	125.50	-1.9	3,552	-0.05%
2022/06/24	11	124.32	11	123.23	127.00	0	3,540	0.00%
2022/06/23	2	125.00	2	124.25	125.00	0	3,510	0.00%
2022/06/22	1.1	126.18	0	0.00	122.00	1.1	3,477	0.03%
2022/06/21	11	127.77	11	129.95	128.50	0	3,559	0.00%
2022/06/20	1	126.50	16	126.84	126.00	-15	3,598	-0.42%
2022/06/17	10	125.00	10	126.25	125.50	0	3,671	0.00%
2022/06/16	1	129.50	0	0.00	129.00	1	3,628	0.03%
2022/06/13	1	129.50	1	131.50	131.00	0	3,676	0.00%
2022/06/10	6	132.50	6	133.50	133.00	0	3,659	0.00%
2022/06/08	0	0.00	11	135.05	134.50	-11	3,712	-0.30%
2022/06/07	0	0.00	5	134.00	134.00	-5	3,717	-0.13%
2022/06/06	5	133.50	5	135.50	132.50	0	3,781	0.00%
2022/06/02	7	133.43	0	0.00	132.50	7	3,818	0.18%
2022/06/01	0	0.00	11	136.09	136.00	-11	3,871	-0.28%
2022/05/31	1	132.00	12	134.33	135.00	-11	3,891	-0.28%
2022/05/30	1	133.50	4	135.38	134.00	-3	3,852	-0.08%
2022/05/27	1	131.50	14	131.89	132.00	-13	3,793	-0.34%
2022/05/26	1	128.00	2	128.75	128.00	-1	3,769	-0.03%
2022/05/25	2	127.50	3	128.67	127.50	-1	3,768	-0.03%
2022/05/24	1	125.00	1	125.00	124.00	0	3,734	0.00%
2022/05/23	12	127.92	0	0.00	126.00	12	3,717	0.32%
2022/05/20	1	128.50	1	129.00	129.00	0	3,730	0.00%
2022/05/19	1	128.50	12	129.50	130.50	-11	3,707	-0.30%
2022/05/18	1	129.00	1	130.50	131.00	0	3,695	0.00%
2022/05/17	2	129.50	4	130.25	130.50	-2	3,698	-0.05%
2022/05/16	12	127.25	12	128.17	127.50	0	3,696	0.00%
2022/05/13	1	129.50	1	129.50	130.00	0	3,671	0.00%
2022/05/12	1	129.00	7	130.21	128.50	-6	3,668	-0.16%
2022/05/11	0	0.00	2	130.50	130.00	-2	3,667	-0.05%
2022/05/10	3	129.50	52	129.67	131.00	-49	3,638	-1.35%
2022/05/09	7	128.79	7	128.57	128.50	0	3,568	0.00%
2022/05/06	0.7	125.00	0	0.00	125.00	0.7	3,534	0.02%
2022/05/04	1	125.50	0.1	125.00	125.00	1	3,561	0.03%
2022/04/29	2	122.25	2	123.75	121.00	0	3,564	0.00%
2022/04/28	2	119.50	1	120.50	120.50	1	3,532	0.03%
2022/04/26	1	121.00	1	122.00	121.00	0	3,464	0.00%
2022/04/25	1.2	118.57	1	119.50	119.00	0.2	3,479	0.00%
2022/04/22	4.2	120.15	0	0.00	120.50	4.2	3,463	0.12%
2022/04/21	12	122.42	12	122.58	122.50	0	3,464	0.00%
2022/04/20	0	0.00	0	124.50	123.00	0	3,435	0.00%
2022/04/19	2	123.75	2	124.75	123.00	0	3,387	0.00%
2022/04/18	2	122.25	3	123.17	122.00	-1	3,439	-0.03%
2022/04/13	3	122.00	4.1	122.77	123.00	-1.1	3,527	-0.03%
2022/04/12	2	121.00	0	0.00	120.00	2	3,492	0.06%
2022/04/11	0	121.00	4	121.38	121.00	-4	3,470	-0.11%
2022/04/08	1.1	122.59	0	0.00	122.50	1.1	3,451	0.03%
2022/04/07	1.1	126.42	1	124.50	125.00	0.1	3,458	0.00%
2022/04/06	0	0.00	7	127.86	127.50	-7	3,431	-0.20%
2022/04/01	4.2	129.38	0	0.00	130.00	4.2	3,459	0.12%
2022/03/31	1	131.50	0	0.00	130.00	1	3,451	0.03%
2022/03/30	0	0.00	8	132.50	132.00	-8	3,366	-0.24%
2022/03/28	2	133.25	1	133.50	133.50	1	3,322	0.03%
2022/03/25	0	0.00	1	133.00	134.00	-1	3,339	-0.03%
2022/03/24	4.3	133.12	1	131.00	132.50	3.3	3,317	0.10%
2022/03/23	215.2	137.60	2	137.50	137.00	213.2	3,187	6.69%	大買/鉅額交易
2022/03/22	29.1	136.86	2	138.25	138.50	27.1	3,164	0.85%
2022/03/21	1	142.50	232	141.00	140.50	-231	3,096	-7.46%	大賣/鉅額交易
2022/03/18	2	139.50	2	140.50	141.00	0	3,114	0.00%
2022/03/15	0.2	142.00	0	0.00	140.00	0.2	3,241	0.00%
2022/03/14	0	0.00	10	142.00	143.00	-10	3,317	-0.30%
2022/03/11	43.2	142.43	31	142.05	142.00	12.2	3,357	0.36%
2022/03/10	2	147.00	1	149.00	147.00	1	3,420	0.03%
2022/03/09	1	146.50	1	149.00	144.00	0	3,433	0.00%
2022/03/08	2	144.75	12	145.08	145.00	-10	3,413	-0.29%
2022/03/07	0.2	147.25	0	0.00	145.00	0.2	3,409	0.01%
2022/03/04	3	153.83	1	155.00	153.00	2	3,456	0.06%
2022/03/03	2	157.25	0	0.00	157.00	2	3,456	0.06%
2022/03/02	1	157.50	2	158.75	158.00	-1	3,469	-0.03%
2022/03/01	0	0.00	3	159.33	158.00	-3	3,464	-0.09%
2022/02/25	2	155.50	2	156.75	155.50	0	3,439	0.00%
2022/02/24	3.1	155.84	2	157.00	156.00	1.1	3,460	0.03%
2022/02/23	2	156.50	5.2	158.37	158.50	-3.2	3,484	-0.09%
2022/02/22	3.2	156.27	0	0.00	156.00	3.2	3,656	0.09%
2022/02/21	1	158.00	1	159.50	159.50	0	3,723	0.00%
2022/02/18	1	158.00	1.1	159.55	160.00	-0.1	3,767	0.00%
2022/02/17	0	0.00	6	159.50	159.50	-6	3,847	-0.16%
2022/02/15	1	154.50	2	155.50	155.00	-1	4,212	-0.02%
2022/02/14	1	154.00	0.1	155.00	153.00	0.9	4,350	0.02%
2022/02/11	3	156.67	4	159.13	156.00	-1	4,764	-0.02%
2022/02/10	1	154.50	1	156.50	157.00	0	4,950	0.00%
2022/02/09	1	154.50	1.1	155.95	157.00	-0.1	5,167	0.00%
2022/02/08	3	154.17	3	155.50	154.50	0	5,302	0.00%
2022/02/07	0	0.00	0	154.75	153.50	0	5,417	0.00%
2022/01/26	0	0.00	1	151.06	151.00	-1	5,477	-0.02%
2022/01/25	0	154.00	0	0.00	154.00	0	5,559	0.00%
2022/01/24	2	154.00	2	155.00	156.50	0	5,600	0.00%
2022/01/21	0	156.00	0	0.00	156.00	0	5,616	0.00%
2022/01/18	3	158.67	2	159.00	158.50	1	5,681	0.02%
2022/01/14	1	153.50	3	154.33	155.50	-2	5,709	-0.04%
2022/01/13	1	156.00	1	155.50	155.50	0	5,789	0.00%
2022/01/11	1.1	157.82	0	0.00	156.50	1.1	5,883	0.02%
2022/01/10	2	158.50	2	158.75	160.50	0	5,994	0.00%
2022/01/07	0.1	159.50	0	0.00	160.50	0.1	5,985	0.00%
2022/01/05	0	0.00	1	162.00	162.50	-1	5,972	-0.02%
2022/01/04	0.1	160.50	2	162.25	161.50	-1.9	6,084	-0.03%
2021/12/30	12	161.04	0	0.00	160.50	12	6,457	0.19%
2021/12/29	8	163.44	5	161.70	162.00	3	6,431	0.05%
2021/12/28	1	163.50	9	164.56	165.50	-8	6,422	-0.12%
2021/12/27	3	159.83	0	0.00	160.00	3	6,377	0.05%
2021/12/23	2	161.00	0	0.00	161.00	2	6,412	0.03%
2021/12/21	5	159.00	7	161.21	162.00	-2	6,507	-0.03%
2021/12/17	12	163.46	5	163.00	162.50	7	6,573	0.11%
2021/12/16	2	165.50	3	166.67	165.50	-1	6,639	-0.02%
2021/12/15	1	161.50	1	163.00	162.00	0	6,620	0.00%
2021/12/14	3	165.67	5	165.00	165.00	-2	6,602	-0.03%
2021/12/13	32	169.92	31	170.94	168.50	1	6,603	0.02%
2021/12/10	3	166.33	2	168.50	166.00	1	6,516	0.02%
2021/12/09	10	168.15	9	169.39	169.00	1	6,489	0.02%
2021/12/08	64	167.03	58	167.50	166.00	6	6,436	0.09%
2021/12/07	9	163.72	35	164.26	165.50	-26	6,373	-0.41%
2021/12/06	26	162.29	41	158.61	163.50	-15	6,329	-0.24%
2021/12/03	10	162.00	0.7	161.50	161.50	9.3	6,288	0.15%
2021/12/02	4	161.75	0	0.00	161.00	4	6,285	0.06%
2021/12/01	4	163.25	0	0.00	164.50	4	6,292	0.06%
2021/11/30	10	164.15	13.1	166.84	163.00	-3.1	6,287	-0.05%
2021/11/29	1.1	157.00	1.1	161.91	161.50	0	6,225	0.00%
2021/11/26	2	160.50	4	163.00	162.00	-2	6,210	-0.03%
2021/11/24	0	0.00	1	161.50	162.50	-1	6,286	-0.02%
2021/11/23	15.1	161.29	16	161.13	161.00	-0.9	6,286	-0.01%
2021/11/22	3	165.50	0	0.00	165.00	3	6,284	0.05%
2021/11/19	15	167.40	21	166.40	166.00	-6	6,294	-0.10%
2021/11/18	22	164.41	11	166.86	161.00	11	6,244	0.18%
2021/11/17	2	159.75	8	161.69	162.50	-6	6,236	-0.10%
2021/11/16	8	162.06	11	164.27	163.00	-3	6,330	-0.05%
2021/11/15	2	160.75	9	161.28	161.00	-7	6,365	-0.11%
2021/11/12	50	158.88	40	157.76	158.50	10	6,448	0.16%
2021/11/11	34	165.16	13	165.58	165.00	21	6,326	0.33%
2021/11/10	99	168.79	67	168.32	166.50	32	6,251	0.51%
2021/11/09	20	161.35	14	163.18	159.50	6	5,934	0.10%
2021/11/08	13	157.31	16	158.53	158.00	-3	5,735	-0.05%
2021/11/05	5	151.00	7.1	153.11	151.50	-2.1	5,579	-0.04%
2021/11/04	9	148.56	20	149.98	152.00	-11	5,475	-0.20%
2021/11/03	1	144.00	9	145.83	145.00	-8	5,328	-0.15%
2021/11/02	2	142.75	6	143.67	143.50	-4	5,243	-0.08%
2021/11/01	0	0.00	3	141.67	142.00	-3	5,174	-0.06%
2021/10/29	2	140.75	0	0.00	140.00	2	5,147	0.04%
2021/10/28	5.1	138.90	0	0.00	139.00	5.1	5,179	0.10%
2021/10/27	2	140.00	0	0.00	140.50	2	5,198	0.04%
2021/10/26	1	141.50	3	142.00	142.50	-2	5,212	-0.04%
2021/10/25	1	140.00	2	140.50	141.00	-1	5,194	-0.02%
2021/10/21	5	141.20	2	143.25	140.50	3	5,261	0.06%
2021/10/20	0	0.00	4.9	142.32	142.00	-4.9	5,237	-0.09%
2021/10/19	12	141.50	1	142.00	142.00	11	5,259	0.21%
2021/10/18	6	143.58	18.2	143.40	144.00	-12.2	5,279	-0.23%
2021/10/14	3.2	138.44	0	0.00	137.00	3.2	5,113	0.06%
2021/10/13	1	138.50	10.1	139.20	139.00	-9.1	5,117	-0.18%
2021/10/12	5	136.30	5	137.80	136.50	0	5,116	0.00%
2021/10/08	117	140.23	109.2	140.42	137.00	7.8	5,020	0.15%	大買/大賣/
2021/10/07	6	134.25	13	134.50	135.50	-7	4,780	-0.15%
2021/10/06	3	127.17	0	0.00	127.00	3	4,688	0.06%
2021/10/05	1	126.00	3	125.83	128.00	-2	4,750	-0.04%
2021/10/04	3	129.67	5	131.00	127.00	-2	4,788	-0.04%
2021/10/01	3	128.00	2	128.00	127.00	1	4,784	0.02%
2021/09/30	1	129.50	0.5	130.00	129.50	0.5	4,784	0.01%
2021/09/28	5.1	132.07	6	134.17	131.00	-0.9	4,752	-0.02%
2021/09/27	13	140.46	0	0.00	137.50	13	4,746	0.27%
2021/09/24	5	143.70	0	0.00	143.00	5	4,721	0.11%
2021/09/23	5	146.00	7	144.07	145.00	-2	4,712	-0.04%
2021/09/22	1	135.50	13.1	138.73	139.50	-12.1	4,684	-0.26%
2021/09/17	2	137.75	4	139.63	139.00	-2	4,732	-0.04%
2021/09/16	0	0.00	1	139.50	138.50	-1	4,844	-0.02%
2021/09/15	2	136.25	0	0.00	136.50	2	4,885	0.04%
2021/09/14	1	138.00	0	0.00	138.50	1	4,958	0.02%
2021/09/13	3	138.67	1	139.50	139.00	2	5,063	0.04%
2021/09/10	1	137.50	0	0.00	138.50	1	5,085	0.02%
2021/09/08	1	133.50	3	136.50	135.00	-2	5,213	-0.04%
2021/09/07	0	0.00	2	137.50	137.50	-2	5,194	-0.04%
2021/09/06	0	0.00	51	137.99	136.50	-51	5,204	-0.98%
2021/09/03	1	133.00	0	0.00	136.00	1	5,199	0.02%
2021/09/02	51	135.00	2	134.50	133.50	49	5,201	0.94%
2021/08/26	5	128.00	9	128.39	127.50	-4	5,216	-0.08%
2021/08/25	2	127.25	2	127.50	127.00	0	5,263	0.00%
2021/08/24	7	123.50	15	124.70	124.50	-8	5,282	-0.15%
2021/08/23	10	119.00	28	119.32	119.50	-18	5,215	-0.35%
2021/08/20	27.2	121.13	0	0.00	122.50	27.2	5,173	0.53%
2021/08/19	3.1	124.37	0	0.00	123.50	3.1	5,170	0.06%
2021/08/18	10.1	124.97	0	0.00	126.00	10.1	5,135	0.20%
2021/08/17	1	130.00	0	0.00	129.50	1	5,038	0.02%
2021/08/13	7.1	138.65	7	138.29	137.50	0.1	4,965	0.00%
2021/08/12	10	141.50	0	0.00	141.50	10	5,069	0.20%
2021/08/11	7	140.21	2	143.75	142.00	5	5,144	0.10%
2021/08/10	18	146.33	0	0.00	143.50	18	5,179	0.35%
2021/08/09	6	151.50	9	151.72	151.00	-3	5,211	-0.06%
2021/08/06	0	0.00	2	148.50	148.50	-2	5,275	-0.04%
2021/08/05	8	148.00	0	0.00	147.50	8	5,425	0.15%
2021/08/04	1	150.50	11	151.05	150.00	-10	5,570	-0.18%
2021/08/03	10	147.75	0	0.00	147.50	10	5,683	0.18%
2021/08/02	1	149.00	5	150.50	151.00	-4	5,732	-0.07%
2021/07/30	3	148.17	11	149.50	148.00	-8	5,818	-0.14%
2021/07/29	11	147.27	0	0.00	147.00	11	6,015	0.18%
2021/07/28	3	146.33	3	149.50	148.50	0	6,258	0.00%
2021/07/27	17	151.85	8	153.19	150.00	9	6,577	0.14%
2021/07/26	2	146.00	8	149.44	148.50	-6	6,820	-0.09%
2021/07/23	3	144.17	5	145.50	143.00	-2	6,867	-0.03%
2021/07/22	2	144.00	1	145.00	146.00	1	6,866	0.01%
2021/07/21	17	147.35	0	0.00	145.50	17	6,844	0.25%
2021/07/20	4	150.75	0	0.00	150.00	4	6,846	0.06%
2021/07/19	6	150.08	6	151.58	151.50	0	6,893	0.00%
2021/07/16	1	153.50	0	0.00	153.50	1	6,963	0.01%
2021/07/15	1	152.50	6	154.42	154.00	-5	7,055	-0.07%
2021/07/14	7	149.79	5	152.00	151.00	2	7,073	0.03%
2021/07/13	8	152.00	7	153.79	152.00	1	7,141	0.01%
2021/07/12	16	152.97	1	151.50	151.50	15	7,307	0.21%
2021/07/09	1	154.00	0	0.00	154.50	1	7,309	0.01%
2021/07/07	1	157.50	1	159.50	158.50	0	7,439	0.00%
2021/07/06	2	158.25	2	160.50	157.50	0	7,466	0.00%
2021/07/05	2	158.00	6	158.08	158.50	-4	7,527	-0.05%
2021/07/02	6	155.25	0	0.00	154.00	6	7,555	0.08%
2021/07/01	5	158.70	2	159.75	158.00	3	7,507	0.04%
2021/06/30	1	157.50	1	158.50	157.50	0	7,509	0.00%
2021/06/29	16.1	157.94	0	0.00	157.00	16.1	7,474	0.22%
2021/06/28	4	159.13	0	0.00	160.00	4	7,504	0.05%
2021/06/25	1.2	160.88	1	161.50	158.50	0.2	7,468	0.00%
2021/06/24	2.1	163.05	0	0.00	162.50	2.1	7,353	0.03%
2021/06/23	9.2	166.03	1	167.50	165.00	8.2	7,306	0.11%
2021/06/22	28	173.75	0	0.00	169.50	28	7,304	0.38%
2021/06/21	11	176.05	11	178.91	178.50	0	7,289	0.00%
2021/06/18	4	181.13	26	179.50	181.00	-22	7,364	-0.30%
2021/06/17	0	0.00	1	171.00	172.00	-1	7,308	-0.01%
2021/06/16	1	170.00	4	171.88	170.50	-3	7,340	-0.04%
2021/06/15	0	0.00	5	169.00	169.50	-5	7,380	-0.07%
2021/06/11	20	169.43	0	0.00	167.00	20	7,414	0.27%
2021/06/10	1	169.50	1	173.00	172.00	0	7,536	0.00%
2021/06/08	3	170.00	3	172.50	170.00	0	7,629	0.00%
2021/06/07	2	168.25	1	169.50	171.00	1	7,749	0.01%
2021/06/04	6	170.08	0	0.00	170.00	6	7,787	0.08%
2021/06/03	0	0.00	4	173.75	175.00	-4	7,806	-0.05%
2021/06/02	1	169.50	1	170.50	170.00	0	7,772	0.00%
2021/06/01	1	172.00	24	169.04	171.50	-23	7,766	-0.30%
2021/05/31	15	162.73	10	164.00	165.50	5	7,751	0.06%
2021/05/28	5	166.50	4	169.25	166.50	1	7,765	0.01%
2021/05/27	12	163.33	16	165.66	167.00	-4	7,817	-0.05%
2021/05/26	10	166.00	1	171.00	164.00	9	7,849	0.11%
2021/05/25	5	168.20	14	169.68	168.50	-9	7,953	-0.11%
2021/05/24	1	161.00	2	164.00	164.50	-1	8,131	-0.01%
2021/05/21	20	163.43	2	170.50	164.50	18	8,475	0.21%
2021/05/20	19	164.16	2	164.75	165.00	17	8,555	0.20%
2021/05/19	11	170.91	0	0.00	170.50	11	8,443	0.13%
2021/05/18	1	168.00	16	174.47	176.00	-15	8,430	-0.18%
2021/05/17	5	164.50	5	167.50	166.00	0	8,538	0.00%
2021/05/14	11	168.55	11	171.36	170.00	0	8,453	0.00%
2021/05/13	4	168.88	4	169.75	170.00	0	8,377	0.00%
2021/05/12	1	170.50	7	172.79	168.00	-6	8,232	-0.07%
2021/05/11	16.1	176.46	10	173.95	174.00	6.1	8,105	0.08%
2021/05/10	0	0.00	1	189.00	191.00	-1	7,974	-0.01%
2021/05/07	1	184.50	1	188.00	190.00	0	7,947	0.00%
2021/05/06	8	190.50	24	188.08	187.50	-16	7,879	-0.20%
2021/05/05	115	199.58	119	196.89	194.00	-4	7,712	-0.05%	大買/大賣/
2021/05/04	23	193.33	154	196.72	191.00	-131	7,476	-1.75%	大賣/鉅額交易
2021/05/03	186	193.32	97	196.18	188.00	89	7,171	1.24%	大買/
2021/04/29	32	183.98	19	184.08	184.50	13	6,908	0.19%
2021/04/28	9	177.78	8	176.00	177.50	1	6,811	0.01%
2021/04/27	15	179.67	17	178.59	179.00	-2	6,813	-0.03%
2021/04/26	17	175.56	23	176.89	176.50	-6	6,770	-0.09%
2021/04/23	4	172.75	6	174.67	175.00	-2	6,745	-0.03%
2021/04/22	16	171.31	435	171.42	171.00	-419	6,729	-6.23%	大賣/鉅額交易
2021/04/21	25	170.02	46	168.72	171.00	-21	6,737	-0.31%
2021/04/20	26	172.00	0	0.00	169.50	26	6,784	0.38%
2021/04/19	31	174.11	31	173.90	171.00	0	6,803	0.00%
2021/04/16	580	175.94	206	177.58	178.50	374	6,742	5.55%	大買/大賣/鉅額交易
2021/04/15	42	169.26	33	169.30	170.00	9	6,588	0.14%
2021/04/14	23	163.54	27	164.93	165.00	-4	6,532	-0.06%
2021/04/13	11	163.91	1	163.00	160.00	10	6,463	0.15%
2021/04/12	21	167.29	60	168.92	166.00	-39	6,409	-0.61%
2021/04/09	51	168.25	36	168.60	170.00	15	6,402	0.23%
2021/04/08	69	166.74	6	168.00	167.00	63	6,382	0.99%
2021/04/07	0	0.00	13	169.88	169.00	-13	6,347	-0.20%
2021/04/06	3	172.17	0	0.00	171.00	3	6,337	0.05%
2021/04/01	20	173.25	0	0.00	173.00	20	6,321	0.32%
2021/03/31	7	174.21	46	174.25	174.00	-39	6,297	-0.62%
2021/03/30	15	170.37	6	170.25	171.00	9	6,208	0.14%
2021/03/29	54	166.49	1	166.00	166.50	53	6,173	0.86%
2021/03/26	4	165.13	8	165.25	166.00	-4	6,203	-0.06%
2021/03/25	21	165.24	14	165.75	166.00	7	6,182	0.11%
2021/03/24	3	165.17	18	164.11	163.00	-15	6,215	-0.24%
2021/03/23	20	162.10	16	161.00	162.00	4	6,157	0.06%
2021/03/22	1	166.50	5	166.50	165.50	-4	6,065	-0.07%
2021/03/19	4	160.38	0	0.00	160.50	4	6,031	0.07%
2021/03/18	14	164.39	6	164.67	163.50	8	5,993	0.13%
2021/03/17	1	161.00	11	161.77	162.50	-10	5,945	-0.17%
2021/03/16	32	161.55	37	162.96	160.00	-5	5,937	-0.08%
2021/03/15	7	154.00	15	157.80	159.00	-8	5,786	-0.14%
2021/03/12	4	150.38	5	151.00	151.00	-1	5,700	-0.02%
2021/03/11	10	149.15	22	152.84	153.50	-12	5,784	-0.21%
2021/03/10	2	147.50	1	147.00	147.00	1	5,684	0.02%
2021/03/09	2	148.00	1	149.50	148.00	1	5,660	0.02%
2021/03/08	32	146.91	28	147.50	148.00	4	5,654	0.07%
2021/03/05	2	141.75	1	143.50	145.50	1	5,664	0.02%
2021/03/04	0	0.00	2	147.50	145.00	-2	5,686	-0.04%
2021/03/03	13	148.19	21	149.62	149.50	-8	5,715	-0.14%
2021/03/02	14	148.79	0	0.00	145.50	14	5,665	0.25%
2021/02/26	16	147.88	53	150.31	149.00	-37	5,582	-0.66%
2021/02/25	59	153.92	29	159.07	154.00	30	5,457	0.55%
2021/02/24	92	156.21	109	156.35	156.00	-17	5,324	-0.32%	大賣/
2021/02/23	221	159.80	181	159.40	161.50	40	5,083	0.79%	大買/大賣/
2021/02/22	136	148.39	120	148.03	147.00	16	4,758	0.34%	大買/大賣/
2021/02/19	69	140.23	15	139.83	141.00	54	4,604	1.17%
2021/02/17	1	144.00	26	143.79	142.00	-25	4,535	-0.55%
2021/02/04	2	133.75	1	134.00	132.50	1	4,369	0.02%
2021/02/03	1	134.50	2	135.75	135.50	-1	4,429	-0.02%
2021/02/02	2	131.00	12	134.92	134.50	-10	4,511	-0.22%
2021/02/01	0	0.00	2	131.00	131.00	-2	4,486	-0.04%
2021/01/29	14	131.82	1	136.50	130.50	13	4,502	0.29%
2021/01/28	0	0.00	10	135.50	134.50	-10	4,423	-0.23%
2021/01/27	11	137.41	1	138.50	137.00	10	4,403	0.23%
2021/01/26	0	0.00	30	135.00	134.50	-30	4,363	-0.69%
2021/01/25	0	0.00	3	136.50	136.00	-3	4,396	-0.07%
2021/01/22	1	132.50	1	132.00	133.50	0	4,414	0.00%
2021/01/21	0	0.00	1	129.00	129.00	-1	4,377	-0.02%
2021/01/20	42	129.05	0	0.00	127.50	42	4,407	0.95%
2021/01/19	1	132.00	3	132.00	132.50	-2	4,364	-0.05%
2021/01/18	1	131.50	1	131.00	131.00	0	4,334	0.00%
2021/01/15	12	135.00	10	134.00	134.00	2	4,335	0.05%
2021/01/14	1	138.50	1	142.00	140.00	0	4,380	0.00%
2021/01/13	1	139.00	25	135.80	138.00	-24	4,308	-0.56%
2021/01/12	0	0.00	4	131.00	130.50	-4	4,156	-0.10%
2021/01/11	14	128.04	0	0.00	128.50	14	4,119	0.34%
2021/01/08	0	0.00	3	130.67	131.50	-3	4,124	-0.07%
2021/01/06	10	130.00	5	130.00	128.50	5	4,183	0.12%
2021/01/05	14	130.00	0	0.00	130.00	14	4,189	0.33%
2020/12/31	3	130.50	1	133.50	132.50	2	4,258	0.05%
2020/12/30	0	0.00	2	127.00	130.00	-2	4,232	-0.05%
2020/12/29	2	128.50	2	128.50	128.50	0	4,247	0.00%
2020/12/28	0	0.00	3	128.33	127.50	-3	4,287	-0.07%
2020/12/25	2	125.75	0	0.00	125.50	2	4,335	0.05%
2020/12/23	1	125.50	0	0.00	125.00	1	4,434	0.02%
2020/12/22	2	126.75	2	126.50	126.00	0	4,497	0.00%
2020/12/21	0	0.00	1	131.50	132.00	-1	4,566	-0.02%
2020/12/18	82	135.98	84	136.67	133.00	-2	4,594	-0.04%
2020/12/17	0	0.00	4	132.50	132.50	-4	4,497	-0.09%
2020/12/16	1	129.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	50	133.00	56	130.41	130.00	-6	4,663	-0.13%
2020/12/14	2	129.00	0	0.00	129.00	2	4,634	0.04%
2020/12/11	1	129.50	1	132.00	132.50	0	4,702	0.00%
2020/12/10	4	132.25	102	132.79	131.00	-98	4,714	-2.08%	大賣/
2020/12/09	94	131.82	43	130.05	132.00	51	4,693	1.09%
2020/12/08	13	132.77	1	133.00	131.50	12	4,710	0.25%
2020/12/07	250	131.46	212	131.87	132.50	38	4,713	0.81%	大買/大賣/
2020/12/04	3	127.50	0	0.00	126.50	3	4,670	0.06%
2020/12/01	1	127.50	0	0.00	127.50	1	5,154	0.02%
2020/11/30	1	126.00	3	126.00	125.00	-2	5,594	-0.04%
2020/11/27	20	127.50	20	126.50	127.00	0	5,848	0.00%
2020/11/26	1	124.00	3	123.33	124.50	-2	5,941	-0.03%
2020/11/24	2	122.75	0	0.00	121.50	2	6,185	0.03%
2020/11/20	1	122.00	1	122.00	123.50	0	6,205	0.00%
2020/11/19	0	0.00	1	124.00	123.00	-1	6,232	-0.02%
2020/11/18	0	0.00	1	120.00	121.00	-1	6,294	-0.02%
2020/11/17	0	0.00	1	119.00	121.00	-1	6,430	-0.02%
2020/11/16	0	0.00	1	118.50	118.50	-1	6,509	-0.02%
2020/11/13	2	115.75	2	117.50	117.00	0	6,617	0.00%
2020/11/11	2	116.25	2	116.00	117.50	0	6,830	0.00%
2020/11/10	5	114.90	7	116.57	113.50	-2	6,838	-0.03%
2020/11/06	1	119.00	0	0.00	119.50	1	6,914	0.01%
2020/11/04	0	0.00	2	118.51	119.00	-2	7,041	-0.03%
2020/11/02	1	115.00	0	0.00	115.50	1	7,181	0.01%
2020/10/30	4	117.38	4	115.63	115.00	0	7,205	0.00%
2020/10/29	2	121.00	2	121.50	121.00	0	7,170	0.00%
2020/10/28	0	0.00	1	123.00	123.00	-1	7,199	-0.01%
2020/10/27	3	121.67	0	0.00	121.50	3	7,209	0.04%
2020/10/26	0	0.00	1	124.00	123.50	-1	7,260	-0.01%
2020/10/23	1	122.50	0	0.00	122.50	1	7,349	0.01%
2020/10/21	1	124.00	0	0.00	122.50	1	7,553	0.01%
2020/10/15	3	123.50	5	123.70	123.50	-2	7,808	-0.03%
2020/10/12	3	127.50	4	127.63	130.00	-1	8,061	-0.01%
2020/10/08	2	128.75	1	128.00	128.50	1	8,098	0.01%
2020/10/07	2	130.25	0	0.00	130.00	2	8,287	0.02%
2020/10/06	2	130.25	1	129.50	130.00	1	8,379	0.01%
2020/10/05	4	130.38	0	0.00	130.50	4	8,439	0.05%
2020/09/28	0	0.00	3	132.33	132.50	-3	8,622	-0.03%
2020/09/25	0	0.00	7	129.07	128.00	-7	8,641	-0.08%
2020/09/24	4	130.50	6	127.00	127.00	-2	8,724	-0.02%
2020/09/22	0	0.00	2	136.00	135.00	-2	8,733	-0.02%
2020/09/21	2	137.25	0	0.00	137.00	2	8,723	0.02%
2020/09/18	1	139.00	2	140.50	140.50	-1	8,727	-0.01%
2020/09/17	2	139.00	0	0.00	138.50	2	8,580	0.02%
2020/09/16	0	0.00	2	140.75	139.00	-2	8,585	-0.02%
2020/09/14	13	137.19	1	137.50	137.50	12	8,571	0.14%
2020/09/11	2	132.50	2	134.00	136.00	0	8,568	0.00%
2020/09/10	2	135.00	0	0.00	135.00	2	8,586	0.02%
2020/09/09	4	131.38	4	134.50	135.00	0	8,535	0.00%
2020/09/08	1	134.50	0	0.00	134.50	1	8,478	0.01%
2020/09/07	24	138.33	10	138.35	136.00	14	8,409	0.17%
2020/09/04	14	145.18	11	146.00	144.50	3	8,298	0.04%
2020/09/03	90	151.96	109	150.77	150.50	-19	8,021	-0.24%	大賣/
2020/09/02	16	139.56	31	141.06	138.50	-15	7,570	-0.20%
2020/09/01	17	137.32	117	138.32	135.00	-100	7,358	-1.36%	大賣/
2020/08/31	141	132.34	20	134.00	135.50	121	7,339	1.65%	大買/鉅額交易
2020/08/28	0	0.00	1	137.50	138.00	-1	7,214	-0.01%
2020/08/27	6	140.92	1	144.50	140.50	5	7,219	0.07%
2020/08/26	11	142.50	0	0.00	143.00	11	7,178	0.15%
2020/08/25	12	144.08	10	144.00	145.50	2	7,157	0.03%
2020/08/24	14	144.21	10	143.35	141.00	4	7,151	0.06%
2020/08/21	52	148.00	66	147.77	149.00	-14	7,095	-0.20%
2020/08/20	13	142.42	2	146.75	141.00	11	7,054	0.16%
2020/08/19	3	148.33	7	153.50	145.50	-4	6,950	-0.06%
2020/08/18	36	151.58	28	151.79	149.00	8	6,894	0.12%
2020/08/17	37	149.53	36	150.21	148.50	1	6,863	0.01%
2020/08/14	2	142.25	9	141.89	144.00	-7	6,781	-0.10%
2020/08/13	120	140.53	129	141.65	142.00	-9	6,789	-0.13%	大買/大賣/
2020/08/12	0	0.00	1	135.00	136.00	-1	6,739	-0.01%
2020/08/11	5	132.30	6	135.00	137.00	-1	6,760	-0.01%
2020/08/10	1	139.00	5	137.40	133.00	-4	6,849	-0.06%
2020/08/07	0	0.00	4	137.25	138.00	-4	6,979	-0.06%
2020/08/06	6	138.25	15	138.77	136.50	-9	7,225	-0.12%
2020/08/05	13	136.54	12	137.38	137.50	1	7,387	0.01%
2020/08/04	2	132.25	3	133.50	134.50	-1	7,357	-0.01%
2020/08/03	4	131.50	1	131.50	131.00	3	7,332	0.04%
2020/07/31	2	130.00	11	130.09	130.50	-9	7,287	-0.12%
2020/07/30	6	129.75	4	131.00	132.50	2	7,232	0.03%
2020/07/29	9	128.33	0	0.00	129.50	9	7,176	0.13%
2020/07/28	17	126.53	5	128.00	128.50	12	7,109	0.17%
2020/07/27	3	130.00	13	130.50	130.00	-10	6,952	-0.14%
2020/07/24	2	136.25	3	133.83	134.50	-1	6,800	-0.01%
2020/07/23	12	138.04	4	137.38	137.00	8	6,685	0.12%
2020/07/22	3	134.33	11	135.05	135.50	-8	6,599	-0.12%
2020/07/21	4	132.00	7	134.21	132.50	-3	6,537	-0.05%
2020/07/20	1	129.00	1	130.00	130.00	0	6,451	0.00%
2020/07/17	17	130.44	7	132.71	130.00	10	6,400	0.16%
2020/07/16	15	129.77	3	130.50	131.00	12	6,258	0.19%
2020/07/15	1	128.00	24	128.00	126.00	-23	6,109	-0.38%
2020/07/14	174	126.51	167	126.72	126.00	7	6,104	0.11%	大買/大賣/
2020/07/13	17	122.85	18	122.42	120.50	-1	5,876	-0.02%
2020/07/10	6	120.17	105	120.22	118.00	-99	5,812	-1.70%	大賣/
2020/07/09	116	118.93	25	119.06	120.00	91	5,729	1.59%	大買/
2020/07/08	13	116.54	1	117.00	116.00	12	5,607	0.21%
2020/07/07	0	0.00	13	118.73	118.00	-13	5,478	-0.24%
2020/07/06	0	0.00	10	119.00	119.50	-10	5,391	-0.19%
2020/07/03	78	118.26	86	118.04	115.50	-8	5,364	-0.15%
2020/07/02	1	109.00	21	112.43	113.00	-20	5,249	-0.38%
2020/07/01	80	112.00	102	112.12	112.00	-22	5,198	-0.42%	大賣/
2020/06/30	1	105.00	2	106.75	107.50	-1	5,204	-0.02%
2020/06/29	12	106.92	5	106.50	106.50	7	5,257	0.13%
2020/06/23	0	0.00	3	106.17	106.00	-3	5,257	-0.06%
2020/06/18	0	0.00	0.5	106.50	104.50	-0.5	5,244	-0.01%
2020/06/17	2	102.25	2	102.25	103.00	0	5,220	0.00%
2020/06/16	30	102.00	30	102.50	103.50	0	5,229	0.00%
2020/06/15	14	102.68	4	101.50	101.50	10	5,305	0.19%
2020/06/12	5	100.76	2	101.50	103.50	3	5,331	0.06%
2020/06/11	5	104.80	0	0.00	102.50	5	5,351	0.09%
2020/06/10	12	104.96	3	105.50	105.50	9	5,338	0.17%
2020/06/09	6	105.00	7	106.50	107.50	-1	5,355	-0.02%
2020/06/08	25	107.70	1	108.00	106.00	24	5,362	0.45%
2020/06/05	162	111.41	173	111.89	111.50	-11	5,258	-0.21%	大買/大賣/
2020/06/04	12	108.00	18	108.00	108.00	-6	5,137	-0.12%
2020/06/03	1	105.50	3	105.17	106.00	-2	5,088	-0.04%
2020/06/02	13	103.08	4	104.13	104.00	9	5,047	0.18%
2020/06/01	2	103.50	2	102.50	103.50	0	5,039	0.00%
2020/05/29	5	100.00	0	0.00	101.00	5	5,024	0.10%
2020/05/28	2	100.50	2	101.00	102.50	0	5,014	0.00%
2020/05/27	14	100.79	31	102.13	100.50	-17	4,993	-0.34%
2020/05/26	1	103.50	1	104.50	105.00	0	4,899	0.00%
2020/05/25	36	101.53	7	102.79	103.50	29	4,865	0.60%
2020/05/22	5	102.30	5	102.40	102.50	0	4,791	0.00%
2020/05/21	10	106.20	7	107.00	106.00	3	4,737	0.06%
2020/05/20	2	107.00	52	107.65	106.50	-50	4,676	-1.07%
2020/05/19	53	106.36	9	105.22	106.00	44	4,699	0.94%
2020/05/18	3	100.50	76	102.88	101.50	-73	4,606	-1.58%
2020/05/15	18	103.19	262.8	103.77	103.50	-244.8	4,557	-5.37%	大賣/鉅額交易
2020/05/14	32	102.41	44	103.23	102.50	-12	4,414	-0.27%
2020/05/13	534	101.48	195	101.87	102.00	339	4,220	8.03%	大買/大賣/鉅額交易
2020/05/12	121	96.34	128.6	96.96	98.40	-7.6	3,995	-0.19%	大買/大賣/
2020/05/11	30	93.74	29	93.03	93.70	1	3,784	0.03%
2020/05/08	14	90.68	10	92.23	90.80	4	3,736	0.11%
2020/05/07	0	0.00	1	91.80	91.90	-1	3,744	-0.03%
2020/05/06	2	90.10	0	0.00	89.50	2	3,817	0.05%
2020/05/05	2	90.55	0	0.00	90.00	2	3,898	0.05%
2020/05/04	12	90.66	0	0.00	90.50	12	3,984	0.30%
2020/04/30	2	93.00	1	93.10	93.00	1	4,008	0.02%
2020/04/29	5	92.10	0	0.00	92.20	5	4,051	0.12%
2020/04/28	2	92.30	0	0.00	92.70	2	4,153	0.05%
2020/04/27	0	0.00	3	92.80	92.30	-3	4,274	-0.07%
2020/04/24	4	91.88	0	0.00	92.00	4	4,324	0.09%
2020/04/23	15	91.87	16	92.18	92.70	-1	4,399	-0.02%
2020/04/21	6	90.27	0	0.00	90.30	6	4,502	0.13%
2020/04/20	1	92.30	0	0.00	92.10	1	4,520	0.02%
2020/04/17	0	0.00	6	94.22	93.00	-6	4,520	-0.13%
2020/04/16	8	91.11	8	91.96	91.70	0	4,530	0.00%
2020/04/15	0	0.00	12	91.75	92.40	-12	4,508	-0.27%
2020/04/14	0	0.00	1	88.80	89.70	-1	4,467	-0.02%
2020/04/09	1	87.80	0	0.00	87.70	1	4,546	0.02%
2020/04/08	1	87.50	3	88.63	87.80	-2	4,599	-0.04%
2020/04/07	2	89.95	0	0.00	89.00	2	4,601	0.04%
2020/04/01	5	89.00	6	91.00	89.40	-1	4,546	-0.02%
2020/03/31	7	87.13	16	87.83	88.70	-9	4,463	-0.20%
2020/03/30	6	83.63	6	85.00	84.20	0	4,376	0.00%
2020/03/27	3	84.00	2	85.15	84.10	1	4,346	0.02%
2020/03/26	5	83.60	5	84.40	83.70	0	4,314	0.00%
2020/03/25	0	0.00	6	80.80	81.00	-6	4,296	-0.14%
2020/03/24	1	74.90	6	77.75	76.80	-5	4,268	-0.12%
2020/03/23	0	0.00	1	74.00	72.60	-1	4,295	-0.02%
2020/03/19	0	0.00	27	71.08	72.00	-27	4,235	-0.64%
2020/03/18	6	77.20	1	73.20	73.20	5	4,148	0.12%
2020/03/17	0	0.00	2	78.00	77.50	-2	4,097	-0.05%
2020/03/13	11	76.46	12	76.03	79.60	-1	4,000	-0.02%
2020/03/12	1	84.20	0	0.00	82.10	1	3,920	0.03%
2020/03/11	3	86.30	3	86.70	86.30	0	3,876	0.00%
2020/03/10	5	85.00	5	85.40	85.90	0	3,859	0.00%
2020/03/09	7	87.00	11	87.25	86.00	-4	3,836	-0.10%
2020/03/06	4	90.20	0	0.00	89.20	4	3,791	0.11%
2020/03/05	0	0.00	7	91.44	91.70	-7	3,762	-0.19%
2020/03/04	6	90.53	5	91.30	90.20	1	3,766	0.03%
2020/03/03	20	90.41	6	91.00	90.00	14	3,755	0.37%
2020/02/27	10	92.50	10	91.62	90.80	0	3,684	0.00%
2020/02/26	2	91.20	2	92.80	92.60	0	3,657	0.00%
2020/02/25	1	91.00	0	0.00	92.70	1	3,649	0.03%
2020/02/24	3	93.33	1	92.80	92.50	2	3,645	0.05%
2020/02/20	16	96.73	21	97.84	95.80	-5	3,668	-0.14%
2020/02/18	0	0.00	5	96.00	94.90	-5	3,595	-0.14%
2020/02/14	7	95.83	3	95.80	95.80	4	3,928	0.10%
2020/02/13	7	95.16	10	95.87	96.40	-3	3,905	-0.08%
2020/02/12	1	96.90	1	95.70	94.20	0	3,843	0.00%
2020/02/11	1	94.00	1	94.60	94.50	0	3,778	0.00%
2020/02/10	3	93.70	2	92.60	93.60	1	3,793	0.03%
2020/02/07	5	94.10	2	93.80	93.50	3	3,782	0.08%
2020/02/06	15	95.30	1	95.60	95.60	14	3,750	0.37%
2020/02/05	5	92.36	5	92.20	92.00	0	3,721	0.00%
2020/01/31	0	0.00	1	93.90	92.80	-1	3,567	-0.03%
2020/01/30	5	91.20	10	92.20	90.50	-5	3,503	-0.14%
2020/01/17	2	92.50	4	93.30	94.10	-2	3,382	-0.06%
2020/01/16	22	93.55	28	93.79	93.60	-6	3,356	-0.18%
2020/01/15	10	92.50	12	92.88	92.30	-2	3,335	-0.06%
2020/01/14	3	91.57	3	91.73	92.00	0	3,307	0.00%
2020/01/10	10	90.10	14	90.71	90.10	-4	3,265	-0.12%
2020/01/09	1	88.70	4	88.50	88.70	-3	3,159	-0.09%
2020/01/08	3	87.53	0	0.00	87.50	3	3,168	0.09%
2020/01/07	0	0.00	1	88.40	88.30	-1	3,170	-0.03%
2020/01/06	0	0.00	10	88.95	88.80	-10	3,188	-0.31%
2020/01/03	0	0.00	4	89.45	89.20	-4	3,201	-0.12%
2020/01/02	2	89.40	22	88.87	88.90	-20	3,160	-0.63%
2019/12/31	1	86.60	0	0.00	86.70	1	3,110	0.03%
2019/12/30	1	87.00	0	0.00	86.90	1	3,094	0.03%
2019/12/27	6	87.98	0	0.00	87.80	6	3,139	0.19%
2019/12/26	14	88.41	7	88.46	88.30	7	3,150	0.22%
2019/12/23	4	87.80	0	0.00	86.20	4	3,230	0.12%
2019/12/20	1	87.60	5	87.94	87.60	-4	3,262	-0.12%
2019/12/19	13	87.70	0	0.00	87.70	13	3,320	0.39%
2019/12/18	2	87.30	0	0.00	87.50	2	3,353	0.06%
2019/12/17	1	86.00	0	0.00	86.50	1	3,407	0.03%
2019/12/13	0	0.00	1	85.90	85.90	-1	3,443	-0.03%
2019/12/12	0	0.00	1	86.00	85.80	-1	3,448	-0.03%
2019/12/11	1	85.50	1	86.00	85.50	0	3,482	0.00%
2019/12/09	1	85.00	0	0.00	85.10	1	3,515	0.03%
2019/12/05	1	84.50	1	85.00	84.80	0	3,617	0.00%
2019/12/04	1	84.50	3	84.70	84.50	-2	3,681	-0.05%
2019/11/29	1	84.10	0	0.00	83.90	1	3,710	0.03%
2019/11/28	0	0.00	2	84.90	84.90	-2	3,689	-0.05%
2019/11/25	23	84.70	23	84.90	84.80	0	3,737	0.00%
2019/11/22	1	85.00	0	0.00	85.30	1	3,820	0.03%
2019/11/21	2	85.60	1	86.00	86.00	1	3,913	0.03%
2019/11/20	2	86.50	2	86.60	86.60	0	4,024	0.00%
2019/11/19	0	0.00	1	85.70	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	1	84.40	85.00	-1	4,087	-0.02%
2019/11/15	3	83.50	0	0.00	83.70	3	4,151	0.07%
2019/11/14	1	82.80	0	0.00	82.80	1	4,149	0.02%
2019/11/13	7	84.21	0	0.00	83.00	7	4,104	0.17%
2019/11/11	2	88.70	0	0.00	88.60	2	3,948	0.05%
2019/11/07	2	89.30	1	89.70	89.30	1	4,064	0.02%
2019/11/06	0	0.00	1	90.50	90.70	-1	4,068	-0.02%
2019/11/04	0	0.00	1	91.50	91.90	-1	4,078	-0.02%
2019/11/01	0	0.00	2	90.40	90.40	-2	4,055	-0.05%
2019/10/31	3	89.57	1	90.20	90.00	2	4,091	0.05%
2019/10/29	2	90.50	3	90.03	89.70	-1	4,095	-0.02%
2019/10/28	2	91.45	4	91.48	90.80	-2	4,082	-0.05%
2019/10/24	5	89.44	5	90.20	89.50	0	4,047	0.00%
2019/10/23	0	0.00	10	90.00	91.00	-10	4,019	-0.25%
2019/10/22	30	89.04	20	88.85	89.10	10	4,041	0.25%
2019/10/21	5	88.80	6	89.75	89.00	-1	4,066	-0.02%
2019/10/18	0	0.00	5	90.30	89.30	-5	4,078	-0.12%
2019/10/17	12	90.33	5	91.30	90.30	7	4,127	0.17%
2019/10/15	5	89.60	0	0.00	89.80	5	4,137	0.12%
2019/10/14	1	89.50	0	0.00	90.00	1	4,155	0.02%
2019/10/03	1	88.60	0	0.00	88.40	1	4,186	0.02%
2019/09/27	2	90.10	0	0.00	90.30	2	4,243	0.05%
2019/09/26	0	0.00	3	90.90	90.80	-3	4,253	-0.07%
2019/09/25	4	91.23	43	91.62	90.90	-39	4,371	-0.89%
2019/09/24	21	93.70	45	93.34	93.80	-24	4,407	-0.54%
2019/09/23	6	92.37	8	92.20	92.20	-2	4,350	-0.05%
2019/09/20	0	0.00	35	91.54	91.60	-35	4,510	-0.78%
2019/09/19	16	90.40	5	89.30	89.70	11	4,449	0.25%
2019/09/18	84	88.92	0	0.00	89.00	84	4,479	1.88%
2019/09/17	5	87.70	5	88.50	88.80	0	4,483	0.00%
2019/09/11	0	0.00	7	89.03	88.70	-7	4,645	-0.15%
2019/09/10	11	88.80	6	88.50	88.50	5	4,708	0.11%
2019/09/09	0	0.00	1	88.20	88.50	-1	4,677	-0.02%
2019/09/06	10	87.20	14	87.94	88.00	-4	4,689	-0.09%
2019/09/05	0	0.00	6	85.73	86.20	-6	4,614	-0.13%
2019/09/04	15	85.07	10	85.10	85.30	5	4,627	0.11%
2019/09/03	1	84.50	0	0.00	84.10	1	4,651	0.02%
2019/09/02	0	0.00	5	84.70	84.30	-5	4,679	-0.11%
2019/08/30	7	84.14	3	84.93	83.80	4	4,700	0.09%
2019/08/27	11	83.95	4	84.20	83.60	7	4,752	0.15%
2019/08/26	4	82.30	0	0.00	81.60	4	4,785	0.08%
2019/08/21	1	89.60	11	89.30	89.30	-10	4,550	-0.22%
2019/08/20	2	88.65	4	89.00	89.30	-2	4,510	-0.04%
2019/08/16	5	86.10	10	86.42	86.40	-5	4,427	-0.11%
2019/08/15	9	84.68	0	0.00	84.60	9	4,388	0.21%
2019/08/14	14	87.71	10	87.22	86.70	4	4,365	0.09%
2019/08/13	4	88.15	2	89.00	87.70	2	4,316	0.05%
2019/08/12	7	88.36	14	88.86	88.00	-7	4,295	-0.16%
2019/08/06	5	86.80	4	86.68	86.80	1	4,306	0.02%
2019/08/05	1	85.00	6	85.18	85.60	-5	4,319	-0.12%
2019/08/02	8	86.19	0	0.00	86.00	8	4,387	0.18%
2019/08/01	2	86.80	0	0.00	87.10	2	4,422	0.05%
2019/07/31	13	86.86	12	87.28	87.80	1	4,442	0.02%
2019/07/30	11	87.70	11	87.10	86.80	0	4,449	0.00%
2019/07/26	0	0.00	1	88.10	88.00	-1	4,491	-0.02%
2019/07/25	2	87.50	2	88.00	87.50	0	4,484	0.00%
2019/07/24	0	0.00	12	87.71	88.00	-12	4,512	-0.27%
2019/07/23	13	86.58	0	0.00	86.40	13	4,495	0.29%
2019/07/22	1	86.50	16	86.60	86.40	-15	4,490	-0.33%
2019/07/19	5	87.30	5	86.80	87.60	0	4,558	0.00%
2019/07/17	0	0.00	10	87.30	87.60	-10	4,557	-0.22%
2019/07/16	2	87.60	1	87.90	87.50	1	4,537	0.02%
2019/07/15	11	88.37	0	0.00	88.90	11	4,538	0.24%
2019/07/12	10	89.30	0	0.00	89.40	10	4,528	0.22%
2019/07/11	6	90.38	0	0.00	89.70	6	4,573	0.13%
2019/07/10	0	0.00	1	89.60	89.80	-1	4,598	-0.02%
2019/07/09	7	89.03	18	89.11	88.80	-11	4,607	-0.24%
2019/07/08	12	91.75	1	92.00	89.80	11	4,615	0.24%
2019/07/05	2	90.50	0	0.00	90.20	2	4,603	0.04%
2019/07/04	2	91.85	1	90.60	90.60	1	4,668	0.02%
2019/07/03	9	90.96	15	91.11	91.00	-6	4,656	-0.13%
2019/07/02	20	92.20	9	90.90	92.20	11	4,738	0.23%
2019/07/01	1	89.90	3	88.50	89.50	-2	4,648	-0.04%
2019/06/28	21	87.26	22	87.52	88.00	-1	4,643	-0.02%
2019/06/27	0	0.00	14	87.96	87.00	-14	4,799	-0.29%
2019/06/26	7	84.97	1	85.30	85.30	6	4,780	0.13%
2019/06/25	12	84.43	5	84.70	84.00	7	4,829	0.14%
2019/06/24	3	83.90	0	0.00	84.20	3	4,781	0.06%
2019/06/21	1	84.00	2	84.30	83.00	-1	4,797	-0.02%
2019/06/20	1	83.60	1	83.40	83.40	0	4,795	0.00%
2019/06/19	4	83.03	5	83.50	83.90	-1	4,999	-0.02%
2019/06/18	3	79.80	4	81.58	81.90	-1	4,966	-0.02%
2019/06/17	0	0.00	1	79.00	78.70	-1	4,926	-0.02%
2019/06/14	0	0.00	14	79.56	78.70	-14	4,971	-0.28%
2019/06/13	16	81.39	15	81.10	81.20	1	4,947	0.02%
2019/06/12	1	81.00	0	0.00	81.60	1	5,045	0.02%
2019/06/11	12	81.19	0	0.00	81.50	12	5,105	0.24%
2019/06/06	2	80.65	1	80.10	80.10	1	5,112	0.02%
2019/06/05	0	0.00	1	80.70	80.70	-1	5,108	-0.02%
2019/06/04	4	81.13	0	0.00	80.10	4	5,121	0.08%
2019/05/31	5	82.60	7	82.44	82.60	-2	5,110	-0.04%
2019/05/29	2	77.35	0	0.00	77.40	2	5,135	0.04%
2019/05/23	0	0.00	2	76.50	76.60	-2	5,357	-0.04%
2019/05/17	0	0.00	1	77.20	77.00	-1	5,737	-0.02%
2019/05/16	0	0.00	1	77.70	77.00	-1	5,932	-0.02%
2019/05/15	2	78.05	1	77.60	77.70	1	6,104	0.02%
2019/05/14	2	78.10	5	76.12	78.00	-3	6,372	-0.05%
2019/05/13	1	75.30	0	0.00	75.00	1	6,415	0.02%
2019/05/09	0	0.00	1	80.20	79.20	-1	6,372	-0.02%
2019/05/08	3	81.57	0	0.00	81.10	3	6,438	0.05%
2019/05/07	1	82.60	1	83.20	83.00	0	6,439	0.00%
2019/05/06	6	83.17	0	0.00	82.30	6	6,463	0.09%
2019/05/02	10	85.50	1	86.00	85.00	9	6,520	0.14%
2019/04/30	1	84.40	3	85.60	85.60	-2	6,565	-0.03%
2019/04/29	13	84.89	0	0.00	84.60	13	6,755	0.19%
2019/04/23	1	86.50	0	0.00	86.10	1	7,064	0.01%
2019/04/22	0	0.00	4	87.00	87.20	-4	7,057	-0.06%
2019/04/19	0	0.00	33	87.00	87.20	-33	7,127	-0.46%
2019/04/18	6	86.10	7	86.60	85.90	-1	7,214	-0.01%
2019/04/17	7	86.74	3	88.00	86.50	4	7,309	0.05%
2019/04/16	0	0.00	3	86.67	86.70	-3	7,382	-0.04%
2019/04/15	0	0.00	3	85.97	85.40	-3	7,505	-0.04%
2019/04/12	2	84.65	0	0.00	84.30	2	7,559	0.03%
2019/04/11	8	85.06	2	86.05	85.00	6	7,625	0.08%
2019/04/10	18	86.31	3	86.67	86.00	15	7,762	0.19%
2019/04/08	29	88.84	12	88.25	88.50	17	8,008	0.21%
2019/04/03	10	87.40	5	87.12	87.30	5	8,051	0.06%
2019/04/02	2	87.75	0	0.00	87.50	2	8,203	0.02%
2019/04/01	3	88.33	6	89.38	87.90	-3	8,399	-0.04%
2019/03/29	0	0.00	8	86.56	86.50	-8	8,234	-0.10%
2019/03/28	11	81.51	2	82.20	82.20	9	8,134	0.11%
2019/03/27	1	82.80	0	0.00	82.90	1	8,065	0.01%
2019/03/25	0	0.00	2	83.85	83.50	-2	8,136	-0.02%
2019/03/22	8	87.81	7	86.86	85.60	1	8,122	0.01%
2019/03/21	0	0.00	3	84.07	84.30	-3	7,898	-0.04%
2019/03/20	8	83.09	4	82.95	82.90	4	7,931	0.05%
2019/03/19	8	83.25	3	83.63	82.90	5	7,939	0.06%
2019/03/18	1	81.20	0	0.00	81.60	1	7,984	0.01%
2019/03/15	2	81.40	0	0.00	80.50	2	8,054	0.02%
2019/03/12	0	0.00	1	82.00	82.00	-1	8,097	-0.01%
2019/03/07	7	82.17	1	84.00	82.10	6	8,451	0.07%
2019/03/05	0	0.00	1	83.70	83.90	-1	8,794	-0.01%
2019/02/27	2	82.80	0	0.00	81.80	2	8,892	0.02%
2019/02/25	0	0.00	1	83.60	83.50	-1	8,849	-0.01%
2019/02/22	0	0.00	3	83.80	83.20	-3	8,940	-0.03%
2019/02/21	1	84.30	0	0.00	83.70	1	9,017	0.01%
2019/02/20	0	0.00	1	84.50	84.60	-1	9,122	-0.01%
2019/02/19	1	82.50	4	82.50	82.50	-3	9,462	-0.03%
2019/02/18	0	0.00	5	83.50	82.20	-5	9,522	-0.05%
2019/02/15	7	83.47	3	83.93	83.00	4	9,401	0.04%
2019/02/14	5	81.54	3	82.10	83.00	2	9,262	0.02%
2019/02/13	2	79.70	18	80.71	81.10	-16	9,180	-0.17%
2019/02/12	3	78.77	117	79.24	78.80	-114	8,928	-1.28%	大賣/鉅額交易
2019/02/11	2	75.15	6	76.12	75.80	-4	8,843	-0.05%
2019/01/29	7	74.90	2	75.50	74.40	5	8,853	0.06%
2019/01/28	3	77.20	2	77.30	77.40	1	8,772	0.01%
2019/01/25	0	0.00	3	76.30	77.10	-3	8,838	-0.03%
2019/01/24	5	76.04	16	76.51	75.60	-11	8,931	-0.12%
2019/01/23	7	76.43	0	0.00	76.60	7	9,007	0.08%
2019/01/21	8	78.85	2	79.90	78.30	6	9,117	0.07%
2019/01/18	15	78.61	23	78.98	78.70	-8	8,954	-0.09%
2019/01/17	15	79.37	3	79.40	79.00	12	8,914	0.13%
2019/01/16	2	77.75	0	0.00	77.10	2	8,746	0.02%
2019/01/15	124	77.65	14	78.92	77.70	110	8,808	1.25%	大買/鉅額交易
2019/01/11	2	76.50	2	77.25	75.70	0	8,929	0.00%
2019/01/10	3	76.43	2	77.30	77.20	1	9,022	0.01%
2019/01/09	1	78.90	1	77.90	77.80	0	8,961	0.00%
2019/01/08	3	78.63	5	77.80	77.40	-2	8,926	-0.02%
2019/01/07	13	77.75	5	77.80	79.40	8	8,893	0.09%
2019/01/03	2	76.50	0	0.00	74.50	2	8,883	0.02%
2019/01/02	4	77.83	10	78.41	77.00	-6	8,866	-0.07%
2018/12/28	5	76.24	6	76.58	76.40	-1	8,741	-0.01%
2018/12/27	0	0.00	6	76.75	76.60	-6	8,787	-0.07%
2018/12/26	2	74.10	0	0.00	72.30	2	8,530	0.02%
2018/12/25	4	75.43	4	74.43	75.50	0	8,393	0.00%
2018/12/24	13	75.22	24	75.39	74.70	-11	8,280	-0.13%
2018/12/22	0	0.00	2	70.60	70.10	-2	8,043	-0.02%
2018/12/20	1	69.40	0	0.00	67.90	1	8,109	0.01%
2018/12/19	2	70.10	0	0.00	69.30	2	8,131	0.02%
2018/12/18	0	0.00	5	70.12	69.80	-5	8,160	-0.06%
2018/12/14	2	69.70	0	0.00	69.50	2	8,282	0.02%
2018/12/13	12	68.88	13	69.44	69.10	-1	8,275	-0.01%
2018/12/12	2	68.35	1	68.60	68.60	1	8,219	0.01%
2018/12/11	2	68.15	0	0.00	67.50	2	8,194	0.02%
2018/12/07	1	70.60	5	71.20	70.60	-4	8,301	-0.05%
2018/12/06	5	69.40	0	0.00	68.60	5	8,443	0.06%
2018/12/05	1	72.30	0	0.00	71.40	1	8,612	0.01%
2018/12/04	4	74.78	0	0.00	74.20	4	8,662	0.05%
2018/12/03	0	0.00	2	75.20	75.20	-2	8,688	-0.02%
2018/11/30	2	71.60	8	72.63	72.50	-6	8,624	-0.07%
2018/11/29	13	70.48	11	70.35	70.70	2	8,499	0.02%
2018/11/28	4	66.15	4	65.65	67.80	0	8,339	0.00%
2018/11/27	5	64.68	3	64.60	64.40	2	8,197	0.02%
2018/11/26	6	65.78	1	65.90	66.00	5	8,058	0.06%
2018/11/23	0	0.00	2	67.20	66.60	-2	8,031	-0.02%
2018/11/22	0	0.00	2	65.60	66.60	-2	8,058	-0.02%
2018/11/21	2	65.10	0	0.00	65.00	2	8,068	0.02%
2018/11/20	1	64.40	1	66.10	66.50	0	8,072	0.00%
2018/11/19	4	65.43	4	65.30	65.50	0	8,024	0.00%
2018/11/16	7	65.84	5	64.84	64.20	2	7,966	0.03%
2018/11/15	5	70.78	1	70.50	70.00	4	7,692	0.05%
2018/11/14	2	72.60	5	72.94	72.90	-3	7,685	-0.04%
2018/11/13	3	71.67	0	0.00	72.80	3	7,718	0.04%
2018/11/12	1	75.10	0	0.00	74.60	1	7,777	0.01%
2018/11/07	0	0.00	2	74.55	74.80	-2	8,081	-0.02%
2018/11/06	1	73.20	0	0.00	72.40	1	8,151	0.01%
2018/11/05	2	73.60	2	73.65	73.70	0	8,151	0.00%
2018/11/02	4	72.50	21	73.21	72.90	-17	8,138	-0.21%
2018/11/01	22	69.45	31	70.31	70.50	-9	8,162	-0.11%
2018/10/31	13	67.49	8	68.26	68.30	5	8,129	0.06%
2018/10/30	9	65.56	10	64.80	64.80	-1	8,041	-0.01%
2018/10/29	18	67.71	8	69.40	66.70	10	8,015	0.12%
2018/10/26	1	65.20	0	0.00	65.50	1	7,979	0.01%
2018/10/25	1	64.70	1	65.50	65.50	0	8,076	0.00%
2018/10/24	0	0.00	1	68.50	68.70	-1	8,064	-0.01%
2018/10/23	1	69.90	0	0.00	68.00	1	8,110	0.01%
2018/10/22	4	71.05	2	71.00	70.50	2	8,101	0.02%
2018/10/19	3	68.13	13	69.56	70.30	-10	8,127	-0.12%
2018/10/18	8	71.04	123	70.47	71.60	-115	8,123	-1.42%	大賣/鉅額交易
2018/10/17	1	74.60	0	0.00	74.60	1	8,283	0.01%
2018/10/15	0	0.00	1	76.80	74.90	-1	8,439	-0.01%
2018/10/12	14	75.40	2	75.30	76.10	12	8,542	0.14%
2018/10/11	1	71.00	27	71.49	74.40	-26	8,616	-0.30%
2018/10/08	1	80.00	1	80.50	80.20	0	8,437	0.00%
2018/10/05	2	80.80	4	78.90	77.80	-2	8,467	-0.02%
2018/10/03	4	83.58	1	83.00	83.00	3	8,527	0.04%
2018/10/02	2	84.40	1	85.30	83.80	1	8,627	0.01%
2018/10/01	5	83.72	1	84.20	84.10	4	8,694	0.05%
2018/09/28	0	0.00	1	82.40	82.50	-1	8,877	-0.01%
2018/09/27	5	82.50	4	82.70	82.50	1	8,856	0.01%
2018/09/26	1	85.70	1	86.00	84.30	0	8,864	0.00%
2018/09/25	11	85.05	5	85.02	84.60	6	8,964	0.07%
2018/09/21	10	82.59	0	0.00	83.40	10	9,017	0.11%
2018/09/20	2	86.40	5	86.42	85.80	-3	8,961	-0.03%
2018/09/18	3	87.20	3	86.40	85.90	0	9,188	0.00%
2018/09/14	0	0.00	8	88.03	88.70	-8	9,410	-0.09%
2018/09/13	9	85.74	3	86.23	85.30	6	9,484	0.06%
2018/09/12	24	87.56	14	86.94	86.50	10	9,467	0.11%
2018/09/11	16	90.89	4	89.55	89.80	12	9,351	0.13%
2018/09/10	13	93.49	0	0.00	93.60	13	9,337	0.14%
2018/09/07	16	98.65	11	97.82	97.30	5	9,473	0.05%
2018/09/06	11	101.95	0	0.00	100.50	11	9,475	0.12%
2018/09/05	5	105.90	1	105.00	105.00	4	9,455	0.04%
2018/09/04	2	107.75	3	108.33	107.50	-1	9,426	-0.01%
2018/09/03	2	107.00	3	108.17	107.50	-1	9,453	-0.01%
2018/08/31	3	104.33	4	105.63	106.50	-1	9,591	-0.01%
2018/08/30	13	105.46	11	104.95	104.50	2	9,741	0.02%
2018/08/29	12.4	105.61	13	106.58	107.00	-0.7	9,744	-0.01%
2018/08/28	2.2	106.59	15	108.03	104.50	-12.9	9,793	-0.13%
2018/08/27	3	100.33	9	103.28	104.00	-6	9,738	-0.06%
2018/08/24	5	101.00	0	0.00	99.20	5	9,653	0.05%
2018/08/23	21	98.23	18	98.15	100.00	3	9,761	0.03%
2018/08/22	16	97.43	25	97.74	95.80	-9	9,726	-0.09%
2018/08/21	1	98.70	1	99.60	99.90	0	9,599	0.00%
2018/08/20	12	99.43	14	101.21	99.50	-2	9,559	-0.02%
2018/08/17	11	97.64	13	100.00	100.50	-2	9,645	-0.02%
2018/08/16	13	96.73	12	99.01	99.50	1	9,627	0.01%
2018/08/15	19	98.27	20	98.70	99.70	-1	9,689	-0.01%
2018/08/13	15	100.90	1	104.00	100.50	14	9,527	0.15%
2018/08/10	3	104.17	3	104.33	104.00	0	9,677	0.00%
2018/08/09	26	104.31	1	106.00	104.00	25	9,839	0.25%
2018/08/08	3	103.83	10	105.80	107.00	-7	9,995	-0.07%
2018/08/07	2	100.00	0	0.00	101.50	2	10,030	0.02%
2018/08/06	9.5	103.34	0	0.00	104.50	9.5	10,126	0.09%
2018/08/03	3	106.67	6	106.75	105.50	-3	10,122	-0.03%
2018/08/02	11	106.77	3	107.17	106.50	8	10,221	0.08%
2018/08/01	1	109.50	5	109.20	110.50	-4	10,233	-0.04%
2018/07/31	0	0.00	9	106.83	105.00	-9	10,093	-0.09%
2018/07/30	11	104.27	2	104.00	103.00	9	10,099	0.09%
2018/07/27	2	107.25	2	108.25	108.00	0	10,083	0.00%
2018/07/26	2	108.00	0	0.00	106.50	2	10,131	0.02%
2018/07/25	1	109.50	1	110.50	107.00	0	10,054	0.00%
2018/07/24	1	110.50	17.3	108.89	110.00	-16.3	9,871	-0.16%
2018/07/23	0	0.00	2	102.75	103.00	-2	9,592	-0.02%
2018/07/20	10	100.35	9	102.20	98.90	1	9,624	0.01%
2018/07/19	19	99.64	12	100.50	101.00	7	9,509	0.07%
2018/07/18	1	99.50	10	102.30	105.00	-9	9,391	-0.10%
2018/07/17	17	98.79	13	97.81	97.50	4	9,293	0.04%
2018/07/16	17	99.59	10	101.50	100.50	7	9,304	0.08%
2018/07/13	0	0.00	27	98.64	101.00	-27	9,329	-0.29%
2018/07/12	22	96.38	0	0.00	96.20	22	9,309	0.24%
2018/07/11	3	96.63	3	98.13	98.20	0	9,312	0.00%
2018/07/10	3	95.57	4	96.75	97.60	-1	9,309	-0.01%
2018/07/09	6	93.90	3	93.93	95.00	3	9,253	0.03%
2018/07/06	2	98.60	15	97.65	98.20	-13	9,131	-0.14%
2018/07/05	2	95.50	5	94.36	93.30	-3	9,051	-0.03%
2018/07/04	9	94.42	5	95.12	92.50	4	9,121	0.04%
2018/07/03	2	92.75	1	93.70	96.00	1	9,212	0.01%
2018/07/02	0	0.00	3	94.90	94.30	-3	9,192	-0.03%
2018/06/29	9	93.89	1	93.50	94.20	8	9,571	0.08%
2018/06/28	0	0.00	1	96.80	96.40	-1	9,432	-0.01%
2018/06/27	2.3	96.71	2	96.30	96.20	0.3	9,532	0.00%
2018/06/25	1	100.00	0	0.00	98.80	1	9,456	0.01%
2018/06/22	7	101.00	6	100.18	100.00	1	9,568	0.01%
2018/06/21	6	106.00	3	106.00	104.50	3	9,624	0.03%
2018/06/20	9	107.17	0	0.00	106.00	9	9,529	0.09%
2018/06/19	0	0.00	5	112.80	114.50	-5	9,524	-0.05%
2018/06/15	5	108.30	1	107.50	107.50	4	9,468	0.04%
2018/06/14	4	110.63	1	110.00	109.00	3	9,268	0.03%
2018/06/13	2	111.50	0	0.00	112.00	2	9,201	0.02%
2018/06/11	7	116.29	1	117.00	117.00	6	9,210	0.07%
2018/06/08	1	112.50	2	113.00	112.50	-1	9,184	-0.01%
2018/06/07	8	117.00	16	117.03	115.00	-8	9,064	-0.09%
2018/06/06	1	124.50	1	123.00	123.00	0	8,996	0.00%
2018/06/05	1.4	125.24	3	126.67	124.50	-1.7	8,994	-0.02%
2018/06/04	1	126.00	0	0.00	123.50	1	9,143	0.01%
2018/06/01	0	0.00	3	126.50	126.50	-3	9,426	-0.03%
2018/05/31	1	123.00	1	124.00	125.00	0	9,439	0.00%
2018/05/30	2	125.50	0	0.00	121.00	2	9,300	0.02%
2018/05/29	1	125.50	10	125.60	127.00	-9	9,324	-0.10%
2018/05/28	1	123.00	3	124.50	124.50	-2	9,462	-0.02%
2018/05/25	14	126.07	20	127.35	124.50	-6	9,473	-0.06%
2018/05/24	4	128.38	7	127.57	128.50	-3	9,433	-0.03%
2018/05/23	1	129.50	3	127.83	129.50	-2	9,415	-0.02%
2018/05/22	4	122.13	9	123.00	126.00	-5	9,413	-0.05%
2018/05/21	4	123.75	1	124.00	124.00	3	9,527	0.03%
2018/05/18	7	118.64	2	118.25	122.00	5	9,512	0.05%
2018/05/17	10	117.25	9	118.06	118.50	1	9,496	0.01%
2018/05/16	26	113.15	234	113.31	114.00	-208	9,388	-2.22%	大賣/鉅額交易
2018/05/15	19	110.42	3	111.50	111.50	16	9,434	0.17%
2018/05/14	10	105.95	19	106.03	110.50	-9	9,535	-0.09%
2018/05/11	16	102.03	4	102.38	102.50	12	9,540	0.13%
2018/05/10	217	104.02	9	103.00	103.00	208	9,565	2.17%	大買/鉅額交易
2018/05/09	8	99.46	9	100.33	100.00	-1	9,583	-0.01%
2018/05/08	1	98.50	1	98.30	98.40	0	9,656	0.00%
2018/05/07	2	98.95	4	98.95	99.10	-2	10,020	-0.02%
2018/05/04	13	96.92	11	97.40	97.40	2	10,229	0.02%
2018/05/03	1	96.70	30	96.78	97.00	-29	10,257	-0.28%
2018/05/02	0	0.00	20	94.35	94.10	-20	10,254	-0.20%
2018/04/30	4	93.75	2	93.15	93.40	2	10,576	0.02%
2018/04/27	2	91.25	4	92.75	93.60	-2	10,629	-0.02%
2018/04/26	2	92.45	0	0.00	90.20	2	10,666	0.02%
2018/04/25	2	90.50	0	0.00	88.90	2	10,648	0.02%
2018/04/24	1	94.20	1	92.10	92.00	0	10,764	0.00%
2018/04/23	2	95.75	2	95.90	96.00	0	10,927	0.00%
2018/04/20	2	94.60	2	95.25	95.20	0	11,056	0.00%
2018/04/19	2	96.15	4	96.30	95.00	-2	11,030	-0.02%
2018/04/18	7	95.20	6	94.47	94.00	1	11,033	0.01%
2018/04/17	2	92.55	3	93.80	95.00	-1	11,163	-0.01%
2018/04/16	16	98.33	0	0.00	95.80	16	11,113	0.14%
2018/04/13	15	100.83	5	103.50	100.50	10	11,069	0.09%
2018/04/11	2	99.90	4	100.25	100.50	-2	11,284	-0.02%
2018/04/10	2	99.15	2	99.80	98.60	0	11,379	0.00%
2018/04/09	31	100.09	10	100.60	99.30	21	11,681	0.18%
2018/04/03	1	100.00	1	100.50	101.50	0	11,672	0.00%
2018/04/02	5	101.90	62	99.83	101.50	-57	11,801	-0.48%
2018/03/31	9	95.61	8	95.48	95.20	1	11,346	0.01%
2018/03/30	52	98.30	13	99.80	95.60	39	11,347	0.34%
2018/03/29	23	97.74	21	98.13	97.70	2	11,124	0.02%
2018/03/28	29	98.21	16	98.93	97.80	13	11,032	0.12%
2018/03/27	11	96.80	54	99.35	98.50	-43	10,887	-0.39%
2018/03/26	2	96.10	26	93.85	97.30	-24	10,663	-0.23%
2018/03/23	28	90.46	5	91.92	90.10	23	10,453	0.22%
2018/03/22	45	93.05	24	94.03	94.50	21	10,400	0.20%
2018/03/21	3	92.70	104	92.71	92.80	-101	10,257	-0.98%	大賣/鉅額交易
2018/03/20	2	89.15	37	89.68	89.00	-35	10,117	-0.35%
2018/03/19	5	89.48	0	0.00	89.50	5	10,118	0.05%
2018/03/16	2	90.75	3	91.20	90.50	-1	10,112	-0.01%
2018/03/15	2	90.80	12	90.27	90.80	-10	10,092	-0.10%
2018/03/14	25	89.53	25	89.07	89.00	0	10,066	0.00%
2018/03/13	7	89.71	3	89.70	89.30	4	10,089	0.04%
2018/03/12	51	89.94	22	90.50	90.00	29	10,033	0.29%
2018/03/09	4	89.60	4	90.45	90.10	0	9,985	0.00%
2018/03/08	109	91.58	48	93.11	90.10	61	9,970	0.61%	大買/
2018/03/07	1	88.00	2	90.35	90.90	-1	9,746	-0.01%
2018/03/06	6	87.43	1	87.20	87.20	5	9,466	0.05%
2018/03/05	11	86.77	10	87.15	86.00	1	9,477	0.01%
2018/03/02	2	87.45	0	0.00	87.10	2	9,455	0.02%
2018/03/01	0	0.00	4	88.15	89.90	-4	9,371	-0.04%
2018/02/27	32	86.96	0	0.00	85.50	32	9,187	0.35%
2018/02/26	2	87.75	2	88.55	87.50	0	9,155	0.00%
2018/02/23	2	86.60	1	86.50	86.00	1	9,145	0.01%
2018/02/22	13	86.02	0	0.00	85.00	13	9,121	0.14%
2018/02/21	0	0.00	0	89.20	89.20	0	9,026	0.00%
2018/02/09	1	87.10	2	87.00	85.40	-1	8,839	-0.01%
2018/02/08	0.1	88.00	0	0.00	88.10	0.1	8,628	0.00%
2018/02/07	18	88.51	2	87.20	87.40	16	8,567	0.19%
2018/02/06	1	84.10	1	83.70	83.90	0	8,403	0.00%
2018/02/05	1	88.40	1	90.00	89.90	0	8,273	0.00%
2018/02/01	15	96.33	11	97.58	94.70	4	8,603	0.05%
2018/01/31	1	98.00	2	93.50	96.30	-1	8,544	-0.01%
2018/01/30	20	99.35	12	98.38	96.70	8	8,430	0.09%
2018/01/29	25	102.34	4.7	103.96	104.50	20.3	8,080	0.25%
2018/01/26	0	0.00	5	95.00	95.40	-5	7,808	-0.06%
2018/01/25	6	93.28	7	93.66	93.40	-1	7,751	-0.01%
2018/01/24	5	94.02	6	95.10	92.40	-1	7,673	-0.01%
2018/01/23	0	0.00	3	91.20	90.60	-3	7,387	-0.04%
2018/01/22	2	89.05	1	90.00	89.80	1	7,331	0.01%
2018/01/19	0	0.00	2	89.90	90.00	-2	7,290	-0.03%
2018/01/17	2	94.30	2	92.30	92.30	0	7,074	0.00%
2018/01/16	1	90.90	7	89.77	89.90	-6	6,985	-0.09%
2018/01/15	5	87.70	2	87.70	87.30	3	6,936	0.04%
2018/01/12	5	89.94	3	87.60	87.60	2	7,214	0.03%
2018/01/11	1	89.00	3	88.53	89.60	-2	7,229	-0.03%
2018/01/09	0	0.00	1	88.50	88.10	-1	7,464	-0.01%
2018/01/08	4	89.85	4	89.53	88.70	0	7,671	0.00%
2018/01/05	55	88.60	61	86.18	88.60	-6	7,558	-0.08%
2018/01/04	45	86.23	75	86.21	86.20	-30	7,414	-0.40%
2018/01/03	66	85.14	71	84.05	85.00	-5	7,211	-0.07%
2018/01/02	0	0.00	1	78.20	79.90	-1	6,802	-0.01%