微星 (2377)-永豐金-內湖券商分點個股進出

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
186.5
漲跌
▲11.0
漲幅
+6.27%
成交量
22,064張
產業
上市電腦週邊類股
1230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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/23	2	185.00	5	186.30	186.50	-3	3,988	-0.08%
2024/05/22	0	0.00	10	174.70	175.50	-10	3,693	-0.27%
2024/05/20	1	168.00	0	0.00	168.50	1	3,674	0.03%
2024/05/17	0	0.00	1	171.00	170.50	-1	3,681	-0.03%
2024/05/16	0.1	171.00	0	0.00	170.50	0.1	3,687	0.00%
2024/05/15	0	0.00	0.1	168.50	169.00	-0.1	3,716	0.00%
2024/05/14	7	170.36	5	170.50	168.50	2	3,834	0.05%
2024/05/07	0.1	160.00	0	0.00	163.00	0.1	3,898	0.00%
2024/05/06	0	0.00	0.1	162.00	162.00	-0.1	3,868	0.00%
2024/04/30	5	159.70	0	0.00	159.50	5	3,965	0.13%
2024/04/25	0.2	156.00	0	0.00	155.00	0.2	4,245	0.00%
2024/04/23	0	156.00	0	0.00	154.50	0	4,457	0.00%
2024/04/22	0	0.00	1	154.50	154.00	-1	4,454	-0.02%
2024/04/19	5	154.80	0	0.00	154.00	5	4,449	0.11%
2024/04/16	5	162.20	0	0.00	161.50	5	4,521	0.11%
2024/04/15	0	0.00	1	172.00	167.50	-1	4,557	-0.02%
2024/04/12	2	170.99	0	0.00	170.50	2	4,593	0.04%
2024/04/11	2.2	172.00	0	0.00	173.00	2.2	4,611	0.05%
2024/04/10	0	173.50	1	173.00	172.50	-1	4,707	-0.02%
2024/04/08	1	172.00	0	0.00	171.50	1	4,924	0.02%
2024/04/03	1	170.50	0	0.00	169.50	1	4,998	0.02%
2024/03/28	1	167.50	0	0.00	167.00	1	5,847	0.02%
2024/03/27	2	168.00	0	0.00	168.00	2	5,925	0.03%
2024/03/26	1	169.00	0	0.00	168.50	1	6,028	0.02%
2024/03/25	1	171.00	1	171.50	170.00	0	6,203	0.00%
2024/03/22	9	170.73	0	0.00	171.00	9	6,244	0.14%
2024/03/21	10	168.95	0	0.00	170.50	10	6,262	0.16%
2024/03/20	0	0.00	2	170.00	168.50	-2	6,265	-0.03%
2024/03/19	4	170.63	0	0.00	170.00	4	6,284	0.06%
2024/03/18	0	0.00	1.1	172.00	171.50	-1.1	6,294	-0.02%
2024/03/15	4.1	169.63	2	170.00	169.50	2.1	6,303	0.03%
2024/03/14	1	185.00	7	184.93	186.00	-6	6,159	-0.10%
2024/03/13	1	188.50	0	0.00	189.00	1	6,190	0.02%
2024/03/12	4	187.75	1	188.00	188.50	3	6,202	0.05%
2024/03/08	1	190.00	3	188.16	188.00	-2	6,321	-0.03%
2024/03/07	1	190.50	0	0.00	189.50	1	6,322	0.02%
2024/03/06	0	194.50	8	192.75	193.00	-8	6,367	-0.13%
2024/03/05	1	195.00	9	194.50	195.00	-8	6,508	-0.12%
2024/03/04	4	193.88	204.1	194.45	192.00	-200.1	6,707	-2.98%	大賣/鉅額交易
2024/03/01	0.1	192.13	0	0.00	191.00	0.1	6,638	0.00%
2024/02/29	0	0.00	1	191.00	191.00	-1	6,614	-0.02%
2024/02/27	0	0.00	3	191.50	187.50	-3	6,595	-0.05%
2024/02/26	2	189.50	0	0.00	189.50	2	6,563	0.03%
2024/02/23	0	0.00	2	193.00	191.50	-2	6,535	-0.03%
2024/02/22	20	194.00	23.3	190.56	189.50	-3.3	6,543	-0.05%
2024/02/21	0	0.00	3	190.67	190.00	-3	6,497	-0.05%
2024/02/19	1	191.00	1.2	190.00	191.00	-0.2	6,477	0.00%
2024/02/16	3	190.51	0	0.00	191.00	3	6,498	0.05%
2024/02/15	1.2	192.79	0	0.00	193.00	1.2	6,484	0.02%
2024/02/05	0.1	191.00	12.1	190.96	191.00	-11.9	6,437	-0.19%
2024/02/02	24	188.40	14	189.71	189.50	10	6,389	0.16%
2024/01/31	1	182.00	7.2	181.52	182.00	-6.2	6,271	-0.10%
2024/01/30	0	0.00	1	184.50	184.00	-1	6,252	-0.02%
2024/01/29	0.2	182.50	0	0.00	183.50	0.2	6,257	0.00%
2024/01/25	1	181.50	0	0.00	185.00	1	6,251	0.02%
2024/01/23	53	182.62	0	0.00	183.00	53	6,212	0.85%
2024/01/22	0.1	184.50	52.3	186.67	186.00	-52.2	6,127	-0.85%
2024/01/18	8	181.75	0	0.00	179.00	8	5,966	0.13%
2024/01/17	1.2	179.50	1	179.00	179.00	0.2	5,868	0.00%
2024/01/15	2	183.50	7	183.86	181.00	-5	5,730	-0.09%
2024/01/12	0	0.00	2	184.50	184.50	-2	5,740	-0.03%
2024/01/10	23	184.67	25	182.82	186.00	-2	5,782	-0.03%
2024/01/09	3.2	190.48	1.7	190.24	189.50	1.5	5,649	0.03%
2024/01/08	1	187.50	0	0.00	187.50	1	5,584	0.02%
2024/01/05	1	189.50	1	186.00	186.00	0	5,616	0.00%
2024/01/04	2.5	187.16	244	188.25	187.50	-241.5	5,597	-4.31%	大賣/鉅額交易
2024/01/03	10.5	191.49	511	191.76	191.00	-500.5	5,541	-9.03%	大賣/鉅額交易
2024/01/02	2.5	198.80	5	200.60	198.00	-2.5	5,437	-0.05%
2023/12/29	10	204.95	6.5	204.82	204.00	3.6	5,303	0.07%
2023/12/28	1	202.50	2	200.00	201.50	-1	5,228	-0.02%
2023/12/27	5	201.90	1	200.00	200.00	4	5,130	0.08%
2023/12/26	6.7	195.52	11.2	198.79	195.50	-4.5	4,969	-0.09%
2023/12/25	15.1	193.13	11.2	193.26	193.00	3.9	4,679	0.08%
2023/12/22	6	186.25	5	184.60	184.00	1	4,482	0.02%
2023/12/20	12.2	184.64	8	186.81	184.50	4.2	4,318	0.10%
2023/12/19	1	180.50	4.4	179.43	181.50	-3.4	4,161	-0.08%
2023/12/15	0	0.00	4	182.38	179.00	-4	4,362	-0.09%
2023/12/14	4	181.75	3	181.17	181.50	1	4,373	0.02%
2023/12/13	0	0.00	2	179.50	178.00	-2	4,355	-0.05%
2023/12/12	5	177.20	4	178.00	177.00	1	4,371	0.02%
2023/12/08	2	180.50	1	181.00	179.00	1	4,322	0.02%
2023/12/07	0	0.00	0.7	178.97	180.00	-0.7	4,283	-0.02%
2023/12/06	3	177.17	2	177.00	176.50	1	4,292	0.02%
2023/12/05	302.1	178.31	0	0.00	178.00	302.1	4,246	7.11%	大買/鉅額交易
2023/12/04	1.1	183.54	0	0.00	183.50	1.1	4,195	0.03%
2023/12/01	35	184.47	29	182.55	185.00	6	4,174	0.14%
2023/11/30	2	184.75	2.2	184.09	183.50	-0.2	4,137	0.00%
2023/11/29	4	179.00	10	179.55	181.00	-6	3,977	-0.15%
2023/11/24	0	0.00	1	169.50	169.00	-1	3,877	-0.03%
2023/11/22	1	169.00	0	0.00	169.50	1	3,945	0.03%
2023/11/21	1	170.00	3	170.17	170.00	-2	3,984	-0.05%
2023/11/20	2	165.00	0	0.00	165.00	2	3,955	0.05%
2023/11/17	0	0.00	1	166.50	166.00	-1	3,970	-0.03%
2023/11/16	3	164.83	0	0.00	164.50	3	4,018	0.07%
2023/11/15	0	0.00	1	168.50	168.00	-1	4,050	-0.02%
2023/11/14	2	166.00	2	165.00	166.50	0	4,055	0.00%
2023/11/13	10.1	167.25	1	168.00	166.00	9.1	4,095	0.22%
2023/11/10	0	0.00	3	173.83	174.50	-3	4,072	-0.07%
2023/11/09	6	172.42	0	0.00	172.00	6	4,103	0.15%
2023/11/08	0	0.00	1.2	172.47	173.00	-1.2	4,158	-0.03%
2023/11/07	3.3	170.35	0	0.00	171.00	3.3	4,217	0.08%
2023/11/06	0.1	171.33	5	172.20	172.50	-4.9	4,252	-0.12%
2023/11/03	301.1	169.79	4	169.50	170.00	297.1	4,303	6.90%	大買/鉅額交易
2023/11/02	502	170.14	5	170.30	170.50	497	4,376	11.36%	大買/鉅額交易
2023/10/31	2	165.25	0	0.00	165.00	2	4,436	0.05%
2023/10/27	0	0.00	3	167.67	167.50	-3	4,512	-0.07%
2023/10/26	2	160.25	0	0.00	165.50	2	4,539	0.04%
2023/10/25	0	0.00	2	164.50	164.50	-2	4,583	-0.04%
2023/10/20	3	155.00	0	0.00	156.50	3	4,975	0.06%
2023/10/19	2	159.50	0	0.00	159.00	2	5,011	0.04%
2023/10/18	4	159.63	7	159.79	160.50	-3	5,081	-0.06%
2023/10/17	5	163.00	3	163.00	162.00	2	5,027	0.04%
2023/10/16	0.2	164.50	0	0.00	164.00	0.2	5,103	0.00%
2023/10/13	12.6	166.17	3	166.67	166.50	9.6	5,241	0.18%
2023/10/12	0	0.00	11	170.86	172.50	-11	5,222	-0.21%
2023/10/11	4	169.88	0	0.00	168.50	4	5,255	0.08%
2023/10/06	0	0.00	7	167.21	168.00	-7	5,371	-0.13%
2023/10/05	0	0.00	1	166.00	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	12	168.00	1.1	166.98	167.00	11	5,397	0.20%
2023/10/02	1	168.00	1.5	164.33	167.50	-0.5	5,411	-0.01%
2023/09/28	6	166.92	13	165.00	164.00	-7	5,399	-0.13%
2023/09/27	0	0.00	0.1	166.50	167.00	-0.1	5,336	0.00%
2023/09/26	4	168.25	0	0.00	168.50	4	5,319	0.08%
2023/09/25	1	169.50	2	170.50	170.50	-1	5,312	-0.02%
2023/09/22	10	170.20	8	170.19	171.00	2	5,338	0.04%
2023/09/21	8.1	174.98	1	172.50	172.50	7.1	5,321	0.13%
2023/09/20	1	175.00	5	174.70	175.50	-4	5,193	-0.08%
2023/09/19	4	168.63	0	0.00	166.00	4	5,053	0.08%
2023/09/15	0	0.00	1	166.50	171.50	-1	4,985	-0.02%
2023/09/14	0	0.00	10	167.75	168.00	-10	4,955	-0.20%
2023/09/13	1.3	164.38	0.5	164.00	164.50	0.8	4,999	0.02%
2023/09/12	0	0.00	1	164.50	164.50	-1	5,076	-0.02%
2023/09/11	2	164.00	2	165.50	162.00	0	5,126	0.00%
2023/09/07	6	164.58	1	165.50	164.50	5	5,148	0.10%
2023/09/06	3	164.83	0	0.00	165.00	3	5,245	0.06%
2023/09/05	0	0.00	1	165.50	165.00	-1	5,369	-0.02%
2023/09/04	2	161.00	0	0.00	161.50	2	5,416	0.04%
2023/09/01	0.2	160.00	5	159.80	159.50	-4.8	5,524	-0.09%
2023/08/31	3.2	159.38	3	160.17	159.50	0.2	5,528	0.00%
2023/08/30	2	160.50	1	165.00	161.00	1	5,500	0.02%
2023/08/29	3	158.67	1	158.50	160.00	2	5,599	0.04%
2023/08/28	13	161.50	0	0.00	161.50	13	5,623	0.23%
2023/08/24	1	172.50	2	172.50	173.00	-1	5,670	-0.02%
2023/08/23	1	168.50	2	170.50	171.50	-1	5,724	-0.02%
2023/08/22	2	171.25	0.3	173.00	170.00	1.7	5,923	0.03%
2023/08/21	4	169.25	3	170.33	170.50	1	6,044	0.02%
2023/08/18	2	174.50	0	0.00	173.00	2	6,040	0.03%
2023/08/17	1	172.00	1	175.00	178.50	0	6,018	0.00%
2023/08/16	3	175.17	2	176.75	178.50	1	5,982	0.02%
2023/08/14	1	175.50	5	176.30	178.00	-4	5,997	-0.07%
2023/08/11	3.2	182.38	1	182.50	179.00	2.2	6,022	0.04%
2023/08/10	2.3	186.57	0	0.00	187.50	2.3	6,054	0.04%
2023/08/09	1	194.50	6	196.16	194.50	-5	6,113	-0.08%
2023/08/08	1	194.50	0	0.00	192.00	1	6,074	0.02%
2023/08/07	1	189.00	1	188.50	189.00	0	5,999	0.00%
2023/08/04	4.4	183.98	1.1	185.53	184.50	3.3	5,965	0.06%
2023/08/02	3	186.50	0	0.00	186.00	3	5,916	0.05%
2023/08/01	1.3	190.12	1	190.00	190.50	0.3	5,842	0.01%
2023/07/31	2.4	196.42	0	0.00	194.50	2.4	5,806	0.04%
2023/07/28	0	0.00	1	199.00	201.00	-1	5,780	-0.02%
2023/07/27	2.4	199.67	1	195.00	196.00	1.4	5,722	0.02%
2023/07/26	43	204.99	44	209.43	203.50	-1	5,669	-0.02%
2023/07/25	0	0.00	1	211.00	211.00	-1	5,447	-0.02%
2023/07/24	2	191.75	0.1	192.50	192.00	1.9	5,314	0.04%
2023/07/21	0	0.00	3	191.17	191.50	-3	5,238	-0.06%
2023/07/20	1	184.50	2	186.00	186.00	-1	5,156	-0.02%
2023/07/19	4	189.25	2	187.75	187.00	2	5,111	0.04%
2023/07/18	4	195.00	3	195.00	193.00	1	5,022	0.02%
2023/07/17	3	191.83	4	191.75	188.00	-1	4,869	-0.02%
2023/07/14	4	182.50	3.2	182.50	185.00	0.9	4,804	0.02%
2023/07/13	5.1	189.44	5.3	188.82	188.00	-0.3	4,744	-0.01%
2023/07/11	0	0.00	4	178.50	179.50	-4	4,549	-0.09%
2023/07/07	2	172.00	0.2	174.00	173.00	1.9	4,521	0.04%
2023/07/06	0	0.00	0.1	177.00	176.00	-0.1	4,487	0.00%
2023/07/03	0	0.00	2	179.50	180.00	-2	4,413	-0.05%
2023/06/30	0.1	176.00	0	0.00	176.50	0.1	4,391	0.00%
2023/06/21	0.1	175.00	0	0.00	176.00	0.1	4,292	0.00%
2023/06/19	2	173.50	0	0.00	174.00	2	4,228	0.05%
2023/06/16	0	0.00	1.1	177.43	178.00	-1.1	4,143	-0.03%
2023/06/15	1.1	177.14	0	0.00	178.00	1.1	4,077	0.03%
2023/06/14	2.3	178.13	0	0.00	179.00	2.3	4,078	0.06%
2023/06/13	0.1	180.00	0	0.00	182.50	0.1	4,144	0.00%
2023/06/12	0	0.00	1	184.50	178.00	-1	4,104	-0.02%
2023/06/09	2.1	185.69	4	184.50	185.00	-1.9	4,035	-0.05%
2023/06/08	0	0.00	3	181.67	180.00	-3	3,941	-0.08%
2023/06/07	5	179.00	4	178.63	178.50	1	3,889	0.03%
2023/06/06	0	0.00	3	173.83	173.50	-3	3,757	-0.08%
2023/06/02	1	171.00	3	170.50	171.50	-2	3,667	-0.05%
2023/05/31	0	0.00	0.1	166.00	166.00	-0.1	3,450	0.00%
2023/05/30	1	164.00	0	0.00	164.50	1	3,403	0.03%
2023/05/29	10	167.00	5	167.00	168.00	5	3,362	0.15%
2023/05/26	2	173.00	13	169.35	169.50	-11	3,353	-0.33%
2023/05/25	4	165.13	3	165.83	162.50	1	3,227	0.03%
2023/05/22	0	0.00	1.1	157.09	158.00	-1.1	2,947	-0.04%
2023/05/19	2	157.25	2	158.00	157.00	0	2,902	0.00%
2023/05/18	3	156.67	4	157.63	159.00	-1	2,854	-0.04%
2023/05/17	3	154.83	6	155.75	155.50	-3	2,789	-0.11%
2023/05/16	6	153.58	7	154.14	154.50	-1	2,707	-0.04%
2023/05/15	1	152.50	2	153.50	152.00	-1	2,628	-0.04%
2023/05/12	5	147.00	5	144.20	147.50	0	2,552	0.00%
2023/05/11	1	146.50	1	146.50	146.50	0	2,510	0.00%
2023/05/03	1	142.50	0	0.00	144.00	1	2,543	0.04%
2023/04/19	0	146.50	0	0.00	146.50	0	2,648	0.00%
2023/04/17	0	0.00	1	147.00	147.50	-1	2,643	-0.04%
2023/04/13	0	145.50	0	0.00	146.00	0	2,638	0.00%
2023/04/07	2	143.75	1	144.50	144.00	1	2,683	0.04%
2023/03/31	3	143.17	3	143.17	144.00	0	2,707	0.00%
2023/03/30	0	143.00	0	0.00	143.50	0	2,835	0.00%
2023/03/29	0	0.00	3	142.83	143.00	-3	2,965	-0.10%
2023/03/28	0	0.00	5	142.60	142.50	-5	3,140	-0.16%
2023/03/27	0	0.00	3	142.83	143.50	-3	3,307	-0.09%
2023/03/24	1	143.50	0	0.00	144.00	1	3,513	0.03%
2023/03/22	1	143.50	17	143.00	144.50	-16	3,622	-0.44%
2023/03/21	1	140.50	1	140.00	140.00	0	3,638	0.00%
2023/03/20	1	142.00	0	0.00	140.50	1	3,671	0.03%
2023/03/17	11	142.32	8	144.25	145.00	3	3,647	0.08%
2023/03/16	5	142.30	5	142.20	142.50	0	3,621	0.00%
2023/03/15	0	0.00	5	139.60	139.00	-5	3,577	-0.14%
2023/03/14	1	137.00	91	134.86	136.50	-90	3,581	-2.51%
2023/03/13	0	0.00	210	137.45	138.00	-210	3,557	-5.90%	大賣/鉅額交易
2023/03/10	1	136.00	0	0.00	137.00	1	3,523	0.03%
2023/03/09	0	138.50	20	139.53	139.00	-20	3,515	-0.57%
2023/03/08	0	0.00	1	139.50	139.50	-1	3,568	-0.03%
2023/03/07	4	140.88	1	140.00	141.00	3	3,606	0.08%
2023/03/03	8	140.00	0.1	140.00	139.50	7.9	3,659	0.22%
2023/03/02	0	0.00	100	136.50	139.00	-100	3,682	-2.72%
2023/03/01	100	136.00	0	0.00	139.00	100	3,686	2.71%
2023/02/24	309	141.93	4	137.88	137.00	305	3,742	8.15%	大買/鉅額交易
2023/02/23	13	141.88	5	141.70	141.50	8	3,716	0.22%
2023/02/22	6	135.25	2	135.75	136.50	4	3,685	0.11%
2023/02/21	7	134.50	2	135.00	135.00	5	3,705	0.13%
2023/02/20	1	135.00	0	0.00	134.50	1	3,821	0.03%
2023/02/17	2	134.25	0	0.00	135.00	2	3,867	0.05%
2023/02/15	1	133.00	2	133.75	131.00	-1	3,938	-0.03%
2023/02/14	4	133.00	4	132.75	133.00	0	4,002	0.00%
2023/02/10	3	130.33	3	130.33	128.50	0	4,052	0.00%
2023/02/08	1	132.50	0	0.00	132.50	1	4,101	0.02%
2023/02/07	0	0.00	1	133.50	134.00	-1	4,105	-0.02%
2023/02/03	0	0.00	1	133.49	132.00	-1	4,083	-0.02%
2023/02/02	1	133.50	0	0.00	133.00	1	4,100	0.02%
2023/02/01	1	134.00	0	0.00	134.00	1	4,086	0.02%
2023/01/31	10	133.15	10	132.75	131.00	0	4,061	0.00%
2023/01/30	3	131.00	5	132.20	133.00	-2	4,018	-0.05%
2023/01/17	1	127.50	2	126.50	127.50	-1	3,991	-0.03%
2023/01/16	3	126.00	3	126.50	125.50	0	4,049	0.00%
2023/01/13	0	0.00	0.1	126.00	125.50	-0.1	4,071	0.00%
2023/01/10	0	0.00	1	126.50	126.50	-1	4,380	-0.02%
2023/01/09	1	125.00	2	125.25	126.00	-1	4,427	-0.02%
2023/01/03	3	122.50	3	120.83	122.50	0	4,655	0.00%
2022/12/28	0	118.00	0	0.00	118.00	0	4,728	0.00%
2022/12/27	1	119.00	1	119.50	118.00	0	4,814	0.00%
2022/12/23	1	118.00	0	0.00	119.50	1	4,901	0.02%
2022/12/20	1	117.00	0	0.00	116.00	1	4,836	0.02%
2022/12/19	3	122.83	3	123.33	123.50	0	4,745	0.00%
2022/12/16	5	121.30	2	121.50	123.50	3	4,614	0.07%
2022/12/07	0	0.00	3	119.00	119.00	-3	4,773	-0.06%
2022/12/06	2	122.50	2	123.00	121.50	0	4,856	0.00%
2022/12/02	1	123.50	2	123.50	123.50	-1	4,944	-0.02%
2022/12/01	35	123.67	34	123.65	123.50	1	4,959	0.02%
2022/11/29	2	123.00	2	123.50	122.00	0	4,906	0.00%
2022/11/25	5	126.20	5	127.10	125.00	0	4,912	0.00%
2022/11/24	1.1	124.00	0	0.00	123.50	1.1	4,871	0.02%
2022/11/22	17	121.97	17	121.29	122.00	0	4,866	0.00%
2022/11/18	1	129.50	1	130.50	130.50	0	4,764	0.00%
2022/11/17	2	127.50	3	127.17	128.50	-1	4,736	-0.02%
2022/11/16	1	126.00	7.1	127.31	127.00	-6.1	4,720	-0.13%
2022/11/15	0	0.00	1	121.50	123.00	-1	4,675	-0.02%
2022/11/14	1	121.50	1	123.00	122.50	0	4,682	0.00%
2022/11/11	1	122.50	3	122.83	123.00	-2	4,693	-0.04%
2022/11/10	4	119.50	5	118.60	120.00	-1	4,769	-0.02%
2022/11/09	29	120.59	33	118.79	120.50	-4	4,853	-0.08%
2022/11/08	2	118.00	4	118.38	118.00	-2	4,936	-0.04%
2022/11/07	2	116.50	0	0.00	116.50	2	4,985	0.04%
2022/11/04	1	112.50	0	0.00	112.50	1	4,965	0.02%
2022/10/31	1	112.00	0	0.00	109.50	1	5,074	0.02%
2022/10/26	0	0.00	1	111.50	111.00	-1	5,125	-0.02%
2022/10/25	8	111.81	8	112.63	111.50	0	5,133	0.00%
2022/10/24	3	112.00	3	112.50	112.00	0	5,132	0.00%
2022/10/21	45	108.01	45	108.63	107.50	0	5,069	0.00%
2022/10/19	4	108.50	4	109.38	110.00	0	5,007	0.00%
2022/10/18	14	110.86	24	111.69	108.00	-10	4,994	-0.20%
2022/10/17	6	105.42	6	105.92	107.00	0	4,951	0.00%
2022/10/14	11	108.86	12	109.46	106.50	-1	4,968	-0.02%
2022/10/11	10	105.50	0	0.00	104.00	10	5,022	0.20%
2022/10/07	3	106.83	3	106.83	106.50	0	5,001	0.00%
2022/10/06	1	108.50	1	109.00	108.00	0	4,953	0.00%
2022/10/05	1	111.00	1	110.50	110.00	0	4,939	0.00%
2022/10/04	7	108.71	7	109.50	110.00	0	4,932	0.00%
2022/09/30	7	106.57	5	106.90	107.50	2	4,919	0.04%
2022/09/29	3	107.67	3	108.50	107.50	0	4,947	0.00%
2022/09/28	3	106.67	2	107.00	106.50	1	4,846	0.02%
2022/09/27	5	110.10	5	110.70	110.50	0	4,820	0.00%
2022/09/26	6	110.17	7	110.57	111.00	-1	4,820	-0.02%
2022/09/21	2	115.25	1	115.00	115.00	1	4,936	0.02%
2022/09/20	2	121.75	3	122.50	122.00	-1	4,805	-0.02%
2022/09/19	6.1	122.92	5	122.70	123.00	1.1	4,767	0.02%
2022/09/16	2	121.00	4.1	121.59	121.00	-2.1	4,726	-0.04%
2022/09/15	3	122.83	1	122.00	122.50	2	4,724	0.04%
2022/09/14	1	121.00	1	119.50	120.00	0	4,734	0.00%
2022/09/13	1	122.50	2	123.25	122.00	-1	4,717	-0.02%
2022/09/12	1	118.00	3	117.50	117.50	-2	4,615	-0.04%
2022/09/08	2	111.50	9	114.94	117.00	-7	4,606	-0.15%
2022/09/07	0	0.00	2	109.00	110.00	-2	4,552	-0.04%
2022/09/06	0	0.00	0	111.00	111.50	0	4,534	0.00%
2022/09/05	1.1	113.27	4	112.25	112.50	-2.9	4,543	-0.06%
2022/09/02	0.1	112.00	1	111.00	111.00	-0.9	4,564	-0.02%
2022/08/31	0	0.00	1	115.00	115.00	-1	4,519	-0.02%
2022/08/30	2	114.00	2	114.50	113.50	0	4,534	0.00%
2022/08/29	0	114.00	5	113.00	114.00	-5	4,519	-0.11%
2022/08/26	0	117.50	0	0.00	116.50	0	4,516	0.00%
2022/08/24	5	114.40	0	0.00	113.50	5	4,531	0.11%
2022/08/22	7	118.21	2	118.25	117.50	5	4,575	0.11%
2022/08/19	2	115.75	0	0.00	115.50	2	4,580	0.04%
2022/08/17	1	116.50	0	0.00	116.50	1	4,558	0.02%
2022/08/16	4.1	126.16	24	127.00	127.50	-19.9	4,451	-0.45%
2022/08/15	1	124.00	1	122.98	124.50	0	4,322	0.00%
2022/08/12	2	117.51	1	118.50	118.50	1	4,227	0.02%
2022/08/10	1	114.50	1	115.00	114.00	0	4,114	0.00%
2022/08/09	1	118.00	0	0.00	116.00	1	4,051	0.02%
2022/08/08	7	118.43	5	118.20	119.00	2	4,041	0.05%
2022/08/05	7	117.57	7	116.93	117.50	0	4,044	0.00%
2022/08/04	3	114.67	3	115.16	116.00	0	4,044	0.00%
2022/08/03	2	114.75	42	114.02	115.50	-40	4,068	-0.98%
2022/07/29	0	0.00	1	118.00	118.00	-1	4,193	-0.02%
2022/07/26	45	115.83	5	113.50	113.50	40	4,166	0.96%
2022/07/22	53	117.74	21	115.76	115.00	32	4,157	0.77%
2022/07/21	51	119.05	51	119.42	120.00	0	4,051	0.00%
2022/07/20	171	119.96	172	119.72	119.50	-1	3,988	-0.03%	大買/大賣/
2022/07/19	249	117.75	247	118.32	118.00	2	3,927	0.05%	大買/大賣/
2022/07/18	60	113.25	60	113.55	115.00	0	3,857	0.00%
2022/07/15	5	110.00	4	110.50	111.00	1	3,827	0.03%
2022/07/14	2	109.50	2	109.00	109.50	0	3,849	0.00%
2022/07/13	7	108.29	6	108.83	108.00	1	3,879	0.03%
2022/07/12	2	103.25	3	104.17	104.50	-1	3,886	-0.03%
2022/07/11	5	108.00	5	109.10	106.50	0	3,860	0.00%
2022/07/08	1	108.00	32	106.61	108.00	-31	3,850	-0.81%
2022/07/07	1	102.00	0	0.00	102.00	1	3,798	0.03%
2022/07/06	61	100.43	60	102.51	100.00	1	3,774	0.03%
2022/07/05	5	102.50	5	103.30	102.00	0	3,772	0.00%
2022/07/04	4	102.13	4	103.13	101.50	0	3,752	0.00%
2022/07/01	9	105.83	6	104.67	105.00	3	3,730	0.08%
2022/06/30	5	111.40	5	112.10	113.50	0	3,653	0.00%
2022/06/29	4	117.75	2	117.00	117.00	2	3,516	0.06%
2022/06/27	2	126.50	2	127.50	125.50	0	3,552	0.00%
2022/06/24	4	126.50	14	125.79	127.00	-10	3,540	-0.28%
2022/06/23	12	124.08	3	125.33	125.00	9	3,510	0.26%
2022/06/22	2	124.00	12	124.96	122.00	-10	3,477	-0.29%
2022/06/21	83	129.55	2	128.25	128.50	81	3,559	2.28%
2022/06/20	0	0.00	1	125.50	126.00	-1	3,598	-0.03%
2022/06/17	2	125.50	80	126.88	125.50	-78	3,671	-2.12%
2022/06/16	4	131.50	5	132.50	129.00	-1	3,628	-0.03%
2022/06/15	350	130.55	10	130.50	130.00	340	3,683	9.23%	大買/鉅額交易
2022/06/14	1	128.00	0	0.00	129.50	1	3,698	0.03%
2022/06/13	2	130.75	2	131.50	131.00	0	3,676	0.00%
2022/06/10	1	133.00	0	0.00	133.00	1	3,659	0.03%
2022/06/09	11	135.36	0	0.00	135.50	11	3,679	0.30%
2022/06/07	2	134.00	2	133.00	134.00	0	3,717	0.00%
2022/06/06	0	0.00	2	134.25	132.50	-2	3,781	-0.05%
2022/06/02	1	135.00	1.2	135.54	132.50	-0.2	3,818	0.00%
2022/06/01	5	136.00	5	136.30	136.00	0	3,871	0.00%
2022/05/31	2	135.99	2	135.00	135.00	0	3,891	0.00%
2022/05/30	8	135.06	10	134.65	134.00	-2	3,852	-0.05%
2022/05/27	6	132.00	7	131.79	132.00	-1	3,793	-0.03%
2022/05/24	1	125.00	0	0.00	124.00	1	3,734	0.03%
2022/05/23	1	126.00	2	127.00	126.00	-1	3,717	-0.03%
2022/05/20	2	130.50	0	0.00	129.00	2	3,730	0.05%
2022/05/19	2	130.50	3	130.33	130.50	-1	3,707	-0.03%
2022/05/18	3	130.50	1	130.50	131.00	2	3,695	0.05%
2022/05/17	0	0.00	20	129.50	130.50	-20	3,698	-0.54%
2022/05/16	12	130.75	2	130.50	127.50	10	3,696	0.27%
2022/05/13	0	0.00	1	130.00	130.00	-1	3,671	-0.03%
2022/05/12	1	129.50	3	129.83	128.50	-2	3,668	-0.05%
2022/05/11	2	129.50	2.1	130.48	130.00	-0.1	3,667	0.00%
2022/05/10	1	129.00	3	129.17	131.00	-2	3,638	-0.05%
2022/05/09	1.1	128.55	12	127.71	128.50	-10.9	3,568	-0.31%
2022/05/06	11	124.05	1	125.50	125.00	10	3,534	0.28%
2022/05/05	14	126.21	5	126.50	126.00	9	3,553	0.25%
2022/05/04	5	125.10	4	124.88	125.00	1	3,561	0.03%
2022/05/03	5	123.40	4	121.38	123.50	1	3,558	0.03%
2022/04/29	3	122.50	4	123.13	121.00	-1	3,564	-0.03%
2022/04/28	2	119.25	2	119.75	120.50	0	3,532	0.00%
2022/04/27	9	119.50	9	120.00	119.50	0	3,508	0.00%
2022/04/26	9	121.00	9	120.28	121.00	0	3,464	0.00%
2022/04/25	5	118.50	6	119.00	119.00	-1	3,479	-0.03%
2022/04/22	1	120.00	0	0.00	120.50	1	3,463	0.03%
2022/04/21	4	122.88	4	123.88	122.50	0	3,464	0.00%
2022/04/20	7	123.93	5	125.20	123.00	2	3,435	0.06%
2022/04/19	3	125.00	3	126.00	123.00	0	3,387	0.00%
2022/04/15	0	0.00	1	121.00	120.50	-1	3,467	-0.03%
2022/04/14	2	122.50	0	0.00	123.00	2	3,503	0.06%
2022/04/13	5	121.00	5	123.50	123.00	0	3,527	0.00%
2022/04/12	1	120.50	0	0.00	120.00	1	3,492	0.03%
2022/04/08	0.1	123.50	0	0.00	122.50	0.1	3,451	0.00%
2022/04/07	1	124.00	0	0.00	125.00	1	3,458	0.03%
2022/04/06	4	128.25	0	0.00	127.50	4	3,431	0.12%
2022/04/01	1	129.00	1	129.00	130.00	0	3,459	0.00%
2022/03/31	1	132.00	1	132.00	130.00	0	3,451	0.00%
2022/03/30	2	131.50	0	0.00	132.00	2	3,366	0.06%
2022/03/24	7	133.00	2	133.00	132.50	5	3,317	0.15%
2022/03/23	11	137.64	0	0.00	137.00	11	3,187	0.35%
2022/03/22	25.1	137.76	25	135.80	138.50	0.1	3,164	0.00%
2022/03/16	1	139.50	0	0.00	140.00	1	3,166	0.03%
2022/03/11	2	142.75	0	0.00	142.00	2	3,357	0.06%
2022/03/09	0	144.00	1	144.50	144.00	-1	3,433	-0.03%
2022/03/08	2	143.75	0	0.00	145.00	2	3,413	0.06%
2022/03/07	2	145.00	1	145.00	145.00	1	3,409	0.03%
2022/03/03	1	157.50	0	0.00	157.00	1	3,456	0.03%
2022/02/22	0	0.00	2	155.25	156.00	-2	3,656	-0.05%
2022/02/16	0	0.00	1	157.50	157.00	-1	3,946	-0.03%
2022/02/11	1	159.50	0	0.00	156.00	1	4,764	0.02%
2022/02/09	0	0.00	9	156.83	157.00	-9	5,167	-0.17%
2022/01/25	1	154.50	0	0.00	154.00	1	5,559	0.02%
2022/01/24	0	0.00	6	153.50	156.50	-6	5,600	-0.11%
2022/01/11	3	157.00	0	0.00	156.50	3	5,883	0.05%
2022/01/04	0	0.00	1	162.00	161.50	-1	6,084	-0.02%
2021/12/30	2	160.00	0	0.00	160.50	2	6,457	0.03%
2021/12/29	1	161.50	0	0.00	162.00	1	6,431	0.02%
2021/12/28	0	0.00	3	164.67	165.50	-3	6,422	-0.05%
2021/12/24	4	160.63	3	161.50	160.50	1	6,375	0.02%
2021/12/23	6	162.00	6	163.50	161.00	0	6,412	0.00%
2021/12/22	6	162.00	6.2	162.50	162.00	-0.2	6,452	0.00%
2021/12/21	2	158.50	0	0.00	162.00	2	6,507	0.03%
2021/12/17	2	163.50	0	0.00	162.50	2	6,573	0.03%
2021/12/16	12	168.00	14.1	166.29	165.50	-2.1	6,639	-0.03%
2021/12/15	2	163.00	0.2	161.50	162.00	1.8	6,620	0.03%
2021/12/14	2.1	165.05	6	165.17	165.00	-3.9	6,602	-0.06%
2021/12/13	7.4	171.47	6.2	170.40	168.50	1.2	6,603	0.02%
2021/12/10	1	168.00	0	0.00	166.00	1	6,516	0.02%
2021/12/09	2	168.00	5	168.70	169.00	-3	6,489	-0.05%
2021/12/08	20	167.00	21.3	167.53	166.00	-1.3	6,436	-0.02%
2021/12/07	3.1	163.52	3	164.67	165.50	0.1	6,373	0.00%
2021/12/06	3	159.50	4.3	161.49	163.50	-1.3	6,329	-0.02%
2021/12/03	3	162.17	1	162.00	161.50	2	6,288	0.03%
2021/12/02	1.3	161.23	3	161.33	161.00	-1.7	6,285	-0.03%
2021/12/01	4.3	163.77	4.1	164.64	164.50	0.2	6,292	0.00%
2021/11/30	3	165.33	5	167.29	163.00	-2	6,287	-0.03%
2021/11/29	4	159.00	4.3	160.29	161.50	-0.3	6,225	0.00%
2021/11/26	3	162.33	2	161.25	162.00	1	6,210	0.02%
2021/11/25	1	163.00	1	164.00	163.00	0	6,263	0.00%
2021/11/24	2	160.75	4	161.75	162.50	-2	6,286	-0.03%
2021/11/23	5.2	160.63	4.1	160.88	161.00	1.1	6,286	0.02%
2021/11/22	4	166.38	4	165.25	165.00	0	6,284	0.00%
2021/11/19	7	165.36	11	166.41	166.00	-4	6,294	-0.06%
2021/11/18	4.1	165.37	4	161.50	161.00	0.1	6,244	0.00%
2021/11/17	6	161.00	8.1	160.12	162.50	-2.1	6,236	-0.03%
2021/11/16	5	164.50	1.2	162.83	163.00	3.8	6,330	0.06%
2021/11/15	1	162.00	3	160.67	161.00	-2	6,365	-0.03%
2021/11/12	22.1	160.83	17	159.12	158.50	5.1	6,448	0.08%
2021/11/11	12.1	163.88	14	165.29	165.00	-1.9	6,326	-0.03%
2021/11/10	14	166.00	22	168.14	166.50	-8	6,251	-0.13%
2021/11/09	19.1	159.37	27.2	161.85	159.50	-8.1	5,934	-0.14%
2021/11/08	17	157.59	17	155.91	158.00	0	5,735	0.00%
2021/11/05	10.2	153.98	12	150.75	151.50	-1.8	5,579	-0.03%
2021/11/04	12.3	149.24	10.4	150.50	152.00	1.9	5,475	0.03%
2021/11/03	1	145.50	0	0.00	145.00	1	5,328	0.02%
2021/11/02	10	143.50	2	144.00	143.50	8	5,243	0.15%
2021/11/01	0	0.00	1	142.50	142.00	-1	5,174	-0.02%
2021/10/29	2	139.51	0	0.00	140.00	2	5,147	0.04%
2021/10/27	1.1	139.56	0	0.00	140.50	1.1	5,198	0.02%
2021/10/26	1	141.50	0	0.00	142.50	1	5,212	0.02%
2021/10/25	0	0.00	1	140.50	141.00	-1	5,194	-0.02%
2021/10/22	0.5	139.00	0	0.00	140.50	0.5	5,233	0.01%
2021/10/21	8	142.25	3	141.67	140.50	5	5,261	0.10%
2021/10/20	0	0.00	3.1	142.47	142.00	-3.1	5,237	-0.06%
2021/10/19	4.5	141.61	4.4	140.65	142.00	0.1	5,259	0.00%
2021/10/18	4	143.25	16	143.84	144.00	-12	5,279	-0.23%
2021/10/15	1	138.50	0	0.00	138.50	1	5,137	0.02%
2021/10/14	4	139.38	2	141.50	137.00	2	5,113	0.04%
2021/10/13	11	138.68	13.4	139.62	139.00	-2.4	5,117	-0.05%
2021/10/12	10	136.70	8.2	137.74	136.50	1.8	5,116	0.04%
2021/10/08	3	138.17	13	137.42	137.00	-10	5,020	-0.20%
2021/10/07	2.1	133.50	2	135.00	135.50	0.1	4,780	0.00%
2021/10/06	0	127.00	0	0.00	127.00	0	4,688	0.00%
2021/10/05	3	127.17	0	0.00	128.00	3	4,750	0.06%
2021/09/28	4	130.50	24	133.98	131.00	-20	4,752	-0.42%
2021/09/27	17	139.91	7	138.00	137.50	10	4,746	0.21%
2021/09/24	20	143.25	0	0.00	143.00	20	4,721	0.42%
2021/09/23	11	145.09	10	145.00	145.00	1	4,712	0.02%
2021/09/22	0	0.00	3	138.83	139.50	-3	4,684	-0.06%
2021/09/17	5	138.90	1	138.50	139.00	4	4,732	0.08%
2021/09/16	1	139.00	0	0.00	138.50	1	4,844	0.02%
2021/09/15	3	136.17	0	0.00	136.50	3	4,885	0.06%
2021/09/14	3	138.99	3	140.00	138.50	0	4,958	0.00%
2021/09/13	1	138.50	0	0.00	139.00	1	5,063	0.02%
2021/09/10	2	138.00	0	0.00	138.50	2	5,085	0.04%
2021/09/09	1	138.50	1	136.50	138.50	0	5,212	0.00%
2021/09/08	17	134.26	18	135.39	135.00	-1	5,213	-0.02%
2021/09/07	13	136.58	13	137.54	137.50	0	5,194	0.00%
2021/09/06	11	136.05	10	136.75	136.50	1	5,204	0.02%
2021/09/03	15	133.93	16	134.66	136.00	-1	5,199	-0.02%
2021/09/02	15	134.20	16	134.97	133.50	-1	5,201	-0.02%
2021/09/01	12	130.33	10	131.00	132.50	2	5,203	0.04%
2021/08/31	11	129.00	12	129.92	130.50	-1	5,182	-0.02%
2021/08/30	11	127.73	16	129.09	130.00	-5	5,138	-0.10%
2021/08/27	10	127.60	8	127.19	127.50	2	5,152	0.04%
2021/08/26	4.1	125.89	4	127.38	127.50	0.1	5,216	0.00%
2021/08/25	11	126.59	1	127.50	127.00	10	5,263	0.19%
2021/08/24	4	124.75	0	0.00	124.50	4	5,282	0.08%
2021/08/23	5	118.90	0	0.00	119.50	5	5,215	0.10%
2021/08/20	1	121.50	1	123.50	122.50	0	5,173	0.00%
2021/08/19	0	0.00	2	125.25	123.50	-2	5,170	-0.04%
2021/08/18	6	124.92	0	0.00	126.00	6	5,135	0.12%
2021/08/17	3	132.33	2	134.50	129.50	1	5,038	0.02%
2021/08/16	0	140.00	0	0.00	139.00	0	4,931	0.00%
2021/08/13	7	138.00	0	0.00	137.50	7	4,965	0.14%
2021/08/10	13	144.69	0	0.00	143.50	13	5,179	0.25%
2021/08/09	0	0.00	3	152.00	151.00	-3	5,211	-0.06%
2021/08/06	1	148.00	0	0.00	148.50	1	5,275	0.02%
2021/08/04	0	0.00	5	150.50	150.00	-5	5,570	-0.09%
2021/08/03	2	147.00	0	0.00	147.50	2	5,683	0.04%
2021/08/02	0	0.00	2	150.50	151.00	-2	5,732	-0.03%
2021/07/30	2	147.25	0	0.00	148.00	2	5,818	0.03%
2021/07/29	3	147.33	0	0.00	147.00	3	6,015	0.05%
2021/07/27	5	152.80	2	153.00	150.00	3	6,577	0.05%
2021/07/26	0.1	149.50	0	0.00	148.50	0.1	6,820	0.00%
2021/07/23	4	143.25	0	0.00	143.00	4	6,867	0.06%
2021/07/21	1	145.00	0	0.00	145.50	1	6,844	0.01%
2021/07/20	2	150.00	0	0.00	150.00	2	6,846	0.03%
2021/07/19	1	151.00	0	0.00	151.50	1	6,893	0.01%
2021/07/16	2	152.50	0	0.00	153.50	2	6,963	0.03%
2021/07/13	1	152.00	0	0.00	152.00	1	7,141	0.01%
2021/07/12	1	151.00	0	0.00	151.50	1	7,307	0.01%
2021/07/09	0	0.00	3	155.83	154.50	-3	7,309	-0.04%
2021/07/06	3	159.67	0	0.00	157.50	3	7,466	0.04%
2021/07/05	1	157.50	2	157.25	158.50	-1	7,527	-0.01%
2021/07/02	4	155.15	0	0.00	154.00	4	7,555	0.05%
2021/07/01	0.1	159.50	0	0.00	158.00	0.1	7,507	0.00%
2021/06/30	1	155.50	0	0.00	157.50	1	7,509	0.01%
2021/06/29	4.1	157.51	0	0.00	157.00	4.1	7,474	0.05%
2021/06/28	0	159.50	1	158.00	160.00	-1	7,504	-0.01%
2021/06/25	3.1	158.30	0	0.00	158.50	3.1	7,468	0.04%
2021/06/24	2	162.27	0	0.00	162.50	2	7,353	0.03%
2021/06/23	1	165.50	0.1	166.63	165.00	0.9	7,306	0.01%
2021/06/22	3	172.33	0	0.00	169.50	3	7,304	0.04%
2021/06/21	0	0.00	3	177.00	178.50	-3	7,289	-0.04%
2021/06/18	2	181.00	3	179.67	181.00	-1	7,364	-0.01%
2021/06/17	3	170.00	0	0.00	172.00	3	7,308	0.04%
2021/06/15	0	0.00	3	170.00	169.50	-3	7,380	-0.04%
2021/06/11	4	168.00	1	169.50	167.00	3	7,414	0.04%
2021/06/09	0	0.00	4	169.38	169.00	-4	7,640	-0.05%
2021/06/07	3	170.00	4	171.25	171.00	-1	7,749	-0.01%
2021/06/04	1	170.50	0	0.00	170.00	1	7,787	0.01%
2021/06/03	1	174.50	2	174.00	175.00	-1	7,806	-0.01%
2021/06/01	2	167.50	4	169.25	171.50	-2	7,766	-0.03%
2021/05/31	3	164.00	0	0.00	165.50	3	7,751	0.04%
2021/05/28	2	167.50	1	166.00	166.50	1	7,765	0.01%
2021/05/26	1	163.50	0	0.00	164.00	1	7,849	0.01%
2021/05/24	3	162.33	2	163.50	164.50	1	8,131	0.01%
2021/05/21	5	168.20	1	170.50	164.50	4	8,475	0.05%
2021/05/20	1	166.00	8	161.63	165.00	-7	8,555	-0.08%
2021/05/19	6	170.50	0	0.00	170.50	6	8,443	0.07%
2021/05/18	2	175.25	2	176.75	176.00	0	8,430	0.00%
2021/05/14	3	168.67	3	170.50	170.00	0	8,453	0.00%
2021/05/13	5	168.40	8	168.81	170.00	-3	8,377	-0.04%
2021/05/12	8	165.69	9	166.83	168.00	-1	8,232	-0.01%
2021/05/11	6	176.92	4	173.50	174.00	2	8,105	0.02%
2021/05/10	4	188.63	2	190.75	191.00	2	7,974	0.03%
2021/05/07	2	184.75	2	190.73	190.00	0	7,947	0.00%
2021/05/06	46.1	188.53	39	192.93	187.50	7	7,879	0.09%
2021/05/05	63.1	198.02	63	197.06	194.00	0.1	7,712	0.00%
2021/05/04	27	194.69	26.1	192.99	191.00	0.9	7,476	0.01%
2021/05/03	33	192.88	30	190.35	188.00	3	7,171	0.04%
2021/04/29	3	184.83	4	183.25	184.50	-1	6,908	-0.01%
2021/04/28	1	180.99	1	177.00	177.50	0	6,811	0.00%
2021/04/27	0	179.50	5	180.10	179.00	-5	6,813	-0.07%
2021/04/26	1	174.01	2	176.75	176.50	-1	6,770	-0.01%
2021/04/23	2.1	173.03	7	175.00	175.00	-4.9	6,745	-0.07%
2021/04/22	1	173.50	5	172.80	171.00	-4	6,729	-0.06%
2021/04/21	6	168.00	2	170.75	171.00	4	6,737	0.06%
2021/04/20	4	169.25	3	172.50	169.50	1	6,784	0.01%
2021/04/19	8	171.19	3	173.00	171.00	5	6,803	0.07%
2021/04/16	0	0.00	15.3	175.69	178.50	-15.3	6,742	-0.23%
2021/04/15	4	169.13	6	169.25	170.00	-2	6,588	-0.03%
2021/04/14	1	161.00	2	163.25	165.00	-1	6,532	-0.02%
2021/04/13	8	162.38	0	0.00	160.00	8	6,463	0.12%
2021/04/12	2	168.00	2	169.25	166.00	0	6,409	0.00%
2021/04/09	4	165.51	0	0.00	170.00	4	6,402	0.06%
2021/04/08	5	166.80	20	166.50	167.00	-15	6,382	-0.24%
2021/04/07	1	169.00	1	171.50	169.00	0	6,347	0.00%
2021/04/06	6	173.25	4	176.00	171.00	2	6,337	0.03%
2021/04/01	4	173.00	1	173.00	173.00	3	6,321	0.05%
2021/03/31	2	174.50	6	175.83	174.00	-4	6,297	-0.06%
2021/03/30	1	170.00	10	169.50	171.00	-9	6,208	-0.14%
2021/03/29	4	166.13	0	0.00	166.50	4	6,173	0.06%
2021/03/26	4	166.25	3.1	166.82	166.00	1	6,203	0.02%
2021/03/25	71	164.84	5	165.60	166.00	66	6,182	1.07%
2021/03/24	1	163.00	4	162.75	163.00	-3	6,215	-0.05%
2021/03/23	12	160.79	7	162.36	162.00	5	6,157	0.08%
2021/03/22	8	164.94	6	165.50	165.50	2	6,065	0.03%
2021/03/19	5	160.00	0	0.00	160.50	5	6,031	0.08%
2021/03/18	0	0.00	2	163.50	163.50	-2	5,993	-0.03%
2021/03/17	2.1	160.54	14	162.07	162.50	-12	5,945	-0.20%
2021/03/16	4	160.00	2.3	161.00	160.00	1.7	5,937	0.03%
2021/03/15	26	158.00	27	156.80	159.00	-1	5,786	-0.02%
2021/03/12	2	151.50	1	154.00	151.00	1	5,700	0.02%
2021/03/11	3	152.00	9	151.39	153.50	-6	5,784	-0.10%
2021/03/10	1	146.50	0	0.00	147.00	1	5,684	0.02%
2021/03/09	1	145.00	7	145.07	148.00	-6	5,660	-0.11%
2021/03/08	2	146.50	11	147.55	148.00	-9	5,654	-0.16%
2021/03/05	3	141.83	3	143.33	145.50	0	5,664	0.00%
2021/03/04	8	147.06	1	145.00	145.00	7	5,686	0.12%
2021/03/03	3	146.50	303	148.19	149.50	-300	5,715	-5.25%	大賣/鉅額交易
2021/03/02	2	146.25	300	147.78	145.50	-298	5,665	-5.26%	大賣/鉅額交易
2021/02/26	3	149.00	0	0.00	149.00	3	5,582	0.05%
2021/02/25	18	154.53	4	154.00	154.00	14	5,457	0.26%
2021/02/24	8.3	156.94	2	156.50	156.00	6.3	5,324	0.12%
2021/02/23	1	159.50	47	159.43	161.50	-46	5,083	-0.90%
2021/02/22	4	148.00	3	145.50	147.00	1	4,758	0.02%
2021/02/19	4	139.88	0	0.00	141.00	4	4,604	0.09%
2021/02/18	2	140.50	0	0.00	141.00	2	4,579	0.04%
2021/02/17	0	0.00	17	142.32	142.00	-17	4,535	-0.37%
2021/02/04	0	0.00	1	132.50	132.50	-1	4,369	-0.02%
2021/02/03	0	0.00	1	135.50	135.50	-1	4,429	-0.02%
2021/02/02	2	132.75	0	0.00	134.50	2	4,511	0.04%
2021/02/01	0	0.00	2	131.00	131.00	-2	4,486	-0.04%
2021/01/29	0	0.00	1	130.50	130.50	-1	4,502	-0.02%
2021/01/28	3	134.50	3	135.50	134.50	0	4,423	0.00%
2021/01/27	4	137.50	4	137.38	137.00	0	4,403	0.00%
2021/01/26	12	134.75	1	135.50	134.50	11	4,363	0.25%
2021/01/25	8	133.81	10	135.25	136.00	-2	4,396	-0.05%
2021/01/22	2	132.50	7	132.36	133.50	-5	4,414	-0.11%
2021/01/20	7	128.07	0	0.00	127.50	7	4,407	0.16%
2021/01/19	1	131.00	1	131.50	132.50	0	4,364	0.00%
2021/01/18	2	130.75	1	130.50	131.00	1	4,334	0.02%
2021/01/15	8	137.56	7	139.64	134.00	1	4,335	0.02%
2021/01/14	6	140.00	49	139.81	140.00	-43	4,380	-0.98%
2021/01/13	19	138.11	49	138.34	138.00	-30	4,308	-0.70%
2021/01/12	0	0.00	6	130.83	130.50	-6	4,156	-0.14%
2021/01/11	6	128.25	0	0.00	128.50	6	4,119	0.15%
2021/01/06	1	128.50	1	130.00	128.50	0	4,183	0.00%
2021/01/05	2	129.75	0	0.00	130.00	2	4,189	0.05%
2020/12/31	4	133.50	8	133.06	132.50	-4	4,258	-0.09%
2020/12/30	0	0.00	1	129.00	130.00	-1	4,232	-0.02%
2020/12/29	0	0.00	1	128.50	128.50	-1	4,247	-0.02%
2020/12/28	0.4	127.50	0	0.00	127.50	0.4	4,287	0.01%
2020/12/23	1	125.50	0	0.00	125.00	1	4,434	0.02%
2020/12/22	2	128.75	2	130.50	126.00	0	4,497	0.00%
2020/12/21	7	132.71	7	133.64	132.00	0	4,566	0.00%
2020/12/18	13	134.62	18	135.58	133.00	-5	4,594	-0.11%
2020/12/17	1	133.50	2	132.00	132.50	-1	4,497	-0.02%
2020/12/16	1	130.00	0	0.00	130.00	1	4,492	0.02%
2020/12/15	0	0.00	2	131.50	130.00	-2	4,663	-0.04%
2020/12/14	2	130.25	0	0.00	129.00	2	4,634	0.04%
2020/12/11	1	131.50	0	0.00	132.50	1	4,702	0.02%
2020/12/10	1	131.00	0	0.00	131.00	1	4,714	0.02%
2020/12/09	2	132.00	2.2	131.05	132.00	-0.2	4,693	0.00%
2020/12/08	1	132.00	2	132.50	131.50	-1	4,710	-0.02%
2020/12/07	0	0.00	7	129.00	132.50	-7	4,713	-0.15%
2020/12/04	2	127.00	4.1	126.51	126.50	-2.1	4,670	-0.04%
2020/12/03	8	128.50	8	129.50	128.00	0	4,754	0.00%
2020/12/02	6	128.50	2	129.00	128.00	4	4,873	0.08%
2020/12/01	11.2	125.68	5	125.70	127.50	6.2	5,154	0.12%
2020/11/30	5	125.80	6.2	126.89	125.00	-1.2	5,594	-0.02%
2020/11/27	10	127.40	10	126.10	127.00	0	5,848	0.00%
2020/11/26	7	123.64	7	123.07	124.50	0	5,941	0.00%
2020/11/24	1	123.00	4	122.00	121.50	-3	6,185	-0.05%
2020/11/23	0	0.00	1	125.00	123.50	-1	6,211	-0.02%
2020/11/20	9	122.17	8	123.00	123.50	1	6,205	0.02%
2020/11/19	25.2	123.31	3	123.83	123.00	22.2	6,232	0.36%
2020/11/18	2	120.75	0	0.00	121.00	2	6,294	0.03%
2020/11/17	6	121.00	1	121.00	121.00	5	6,430	0.08%
2020/11/16	1	118.50	1	119.00	118.50	0	6,509	0.00%
2020/11/13	0	0.00	3	117.00	117.00	-3	6,617	-0.05%
2020/11/12	2	115.00	0	0.00	115.00	2	6,695	0.03%
2020/11/11	1	118.50	4	118.00	117.50	-3	6,830	-0.04%
2020/11/10	7	115.71	1	115.00	113.50	6	6,838	0.09%
2020/11/09	1	119.50	0	0.00	120.00	1	6,896	0.01%
2020/11/06	1	119.50	1	120.00	119.50	0	6,914	0.00%
2020/11/05	0	0.00	2	119.50	118.50	-2	6,953	-0.03%
2020/11/04	2	119.00	2	118.75	119.00	0	7,041	0.00%
2020/11/03	2	117.00	2	117.50	117.50	0	7,087	0.00%
2020/11/02	5	114.00	8	114.63	115.50	-3	7,181	-0.04%
2020/10/30	6	117.50	0	0.00	115.00	6	7,205	0.08%
2020/10/29	3	120.33	2	120.25	121.00	1	7,170	0.01%
2020/10/28	0	0.00	3	122.33	123.00	-3	7,199	-0.04%
2020/10/27	1	121.00	2	121.50	121.50	-1	7,209	-0.01%
2020/10/26	1	124.00	2	124.00	123.50	-1	7,260	-0.01%
2020/10/23	2	124.25	1	123.00	122.50	1	7,349	0.01%
2020/10/22	0	0.00	2	122.25	123.50	-2	7,492	-0.03%
2020/10/21	6	124.33	1	124.50	122.50	5	7,553	0.07%
2020/10/20	1	122.50	9	124.00	124.00	-8	7,641	-0.10%
2020/10/19	2	123.75	3	123.67	124.00	-1	7,700	-0.01%
2020/10/16	6	122.17	3	123.33	123.50	3	7,750	0.04%
2020/10/15	5	124.30	2	124.25	123.50	3	7,808	0.04%
2020/10/14	0	0.00	9	127.89	128.00	-9	7,795	-0.12%
2020/10/12	4	128.25	2	126.50	130.00	2	8,061	0.02%
2020/10/08	2	128.75	1	128.50	128.50	1	8,098	0.01%
2020/10/07	4	131.13	0	0.00	130.00	4	8,287	0.05%
2020/10/06	4	130.88	2	129.50	130.00	2	8,379	0.02%
2020/10/05	2	132.00	0	0.00	130.50	2	8,439	0.02%
2020/09/30	0	0.00	4	132.25	133.00	-4	8,511	-0.05%
2020/09/29	7	131.36	4	132.25	132.00	3	8,577	0.03%
2020/09/28	2	132.25	7	131.14	132.50	-5	8,622	-0.06%
2020/09/25	3	129.00	0	0.00	128.00	3	8,641	0.03%
2020/09/24	8	129.44	6	130.33	127.00	2	8,724	0.02%
2020/09/23	2	135.50	3	133.83	135.50	-1	8,671	-0.01%
2020/09/22	1	135.00	0	0.00	135.00	1	8,733	0.01%
2020/09/21	3	137.50	0	0.00	137.00	3	8,723	0.03%
2020/09/18	4	139.88	5	138.70	140.50	-1	8,727	-0.01%
2020/09/17	0	0.00	1	139.00	138.50	-1	8,580	-0.01%
2020/09/16	12	139.42	7	140.00	139.00	5	8,585	0.06%
2020/09/15	26	137.90	7	138.21	137.00	19	8,539	0.22%
2020/09/14	2	136.50	1	136.50	137.50	1	8,571	0.01%
2020/09/11	2	136.00	0	0.00	136.00	2	8,568	0.02%
2020/09/10	0	0.00	11	135.50	135.00	-11	8,586	-0.13%
2020/09/09	8	132.06	4	132.13	135.00	4	8,535	0.05%
2020/09/08	27	134.22	28	135.52	134.50	-1	8,478	-0.01%
2020/09/07	19	140.37	1	140.00	136.00	18	8,409	0.21%
2020/09/04	6	144.50	11	146.82	144.50	-5	8,298	-0.06%
2020/09/03	26	146.67	39	149.91	150.50	-13	8,021	-0.16%
2020/09/02	14	140.25	13	140.85	138.50	1	7,570	0.01%
2020/09/01	12	133.46	2	138.75	135.00	10	7,358	0.14%
2020/08/31	13	133.62	10	133.75	135.50	3	7,339	0.04%
2020/08/28	6	138.92	5	138.90	138.00	1	7,214	0.01%
2020/08/27	5	141.00	5	141.40	140.50	0	7,219	0.00%
2020/08/26	7	143.57	2	143.75	143.00	5	7,178	0.07%
2020/08/25	1	142.00	1	144.00	145.50	0	7,157	0.00%
2020/08/24	7	143.93	3	142.83	141.00	4	7,151	0.06%
2020/08/21	13	145.73	15	145.63	149.00	-2	7,095	-0.03%
2020/08/20	6	141.92	3	141.17	141.00	3	7,054	0.04%
2020/08/19	2	156.00	1	150.50	145.50	1	6,950	0.01%
2020/08/18	3	150.50	2	150.00	149.00	1	6,894	0.01%
2020/08/17	68	149.65	7	148.07	148.50	61	6,863	0.89%
2020/08/14	0	0.00	2	144.50	144.00	-2	6,781	-0.03%
2020/08/13	1	138.52	5	142.80	142.00	-4	6,789	-0.06%
2020/08/11	1	135.00	1	135.50	137.00	0	6,760	0.00%
2020/08/10	8	136.81	5	135.70	133.00	3	6,849	0.04%
2020/08/06	0	0.00	2	139.50	136.50	-2	7,225	-0.03%
2020/08/05	3	136.67	1	137.00	137.50	2	7,387	0.03%
2020/08/04	0	0.00	1	133.00	134.50	-1	7,357	-0.01%
2020/08/03	0	0.00	1	132.00	131.00	-1	7,332	-0.01%
2020/07/31	1	130.00	0	0.00	130.50	1	7,287	0.01%
2020/07/28	2	130.50	1	129.00	128.50	1	7,109	0.01%
2020/07/27	2	132.00	1	133.50	130.00	1	6,952	0.01%
2020/07/24	7	136.36	8	136.25	134.50	-1	6,800	-0.01%
2020/07/23	1	137.00	2	137.00	137.00	-1	6,685	-0.01%
2020/07/22	0	0.00	2	134.50	135.50	-2	6,599	-0.03%
2020/07/21	2	133.25	0	0.00	132.50	2	6,537	0.03%
2020/07/20	0	0.00	1	129.00	130.00	-1	6,451	-0.02%
2020/07/17	1	130.50	0	0.00	130.00	1	6,400	0.02%
2020/07/16	3	130.67	7	130.07	131.00	-4	6,258	-0.06%
2020/07/15	10	129.50	10	126.00	126.00	0	6,109	0.00%
2020/07/14	26.3	125.81	29	125.88	126.00	-2.7	6,104	-0.04%
2020/07/13	30	121.73	32	122.22	120.50	-2	5,876	-0.03%
2020/07/10	5	118.20	0	0.00	118.00	5	5,812	0.09%
2020/07/09	3	119.00	0	0.00	120.00	3	5,729	0.05%
2020/07/08	3	117.17	0	0.00	116.00	3	5,607	0.05%
2020/07/03	19	118.66	3	114.00	115.50	16	5,364	0.30%
2020/07/01	14	110.21	14	110.79	112.00	0	5,198	0.00%
2020/06/30	5	106.00	6	106.58	107.50	-1	5,204	-0.02%
2020/06/23	0	0.00	3	106.50	106.00	-3	5,257	-0.06%
2020/06/22	3	104.83	0	0.00	105.00	3	5,273	0.06%
2020/06/15	3	103.50	3	104.00	101.50	0	5,305	0.00%
2020/06/12	1	100.50	0	0.00	103.50	1	5,331	0.02%
2020/06/11	1	105.00	7	102.50	102.50	-6	5,351	-0.11%
2020/06/10	6	104.92	5	105.50	105.50	1	5,338	0.02%
2020/06/08	1	109.50	4	106.50	106.00	-3	5,362	-0.06%
2020/06/05	53	111.52	50	112.11	111.50	3	5,258	0.06%
2020/06/04	2	108.00	122	108.05	108.00	-120	5,137	-2.34%	大賣/鉅額交易
2020/06/03	3	105.17	1	106.00	106.00	2	5,088	0.04%
2020/06/02	1	104.50	100	103.66	104.00	-99	5,047	-1.96%
2020/06/01	1	103.00	0	0.00	103.50	1	5,039	0.02%
2020/05/28	5	101.50	5	101.00	102.50	0	5,014	0.00%
2020/05/27	0	0.00	2	100.75	100.50	-2	4,993	-0.04%
2020/05/25	0	0.00	1	102.00	103.50	-1	4,865	-0.02%
2020/05/22	1	104.00	18	103.00	102.50	-17	4,791	-0.35%
2020/05/21	1	108.50	4	105.13	106.00	-3	4,737	-0.06%
2020/05/20	23	107.72	24	107.25	106.50	-1	4,676	-0.02%
2020/05/19	8	104.69	9	105.11	106.00	-1	4,699	-0.02%
2020/05/18	1	103.00	1	102.50	101.50	0	4,606	0.00%
2020/05/15	15	101.73	25	102.60	103.50	-10	4,557	-0.22%
2020/05/14	20	102.78	1	104.00	102.50	19	4,414	0.43%
2020/05/13	15	101.10	14	101.04	102.00	1	4,220	0.02%
2020/05/12	13	96.68	8	97.03	98.40	5	3,995	0.13%
2020/05/11	1	93.40	4	93.90	93.70	-3	3,784	-0.08%
2020/05/08	0	0.00	1	90.70	90.80	-1	3,736	-0.03%
2020/04/30	1	92.80	0	0.00	93.00	1	4,008	0.02%
2020/04/21	3	90.27	0	0.00	90.30	3	4,502	0.07%
2020/04/20	4	93.20	0	0.00	92.10	4	4,520	0.09%
2020/04/17	2	93.65	3	94.27	93.00	-1	4,520	-0.02%
2020/04/16	1	91.50	2	91.50	91.70	-1	4,530	-0.02%
2020/04/15	0	0.00	3	91.67	92.40	-3	4,508	-0.07%
2020/04/14	0	0.00	1	89.80	89.70	-1	4,467	-0.02%
2020/04/10	0	0.00	2	87.95	87.80	-2	4,496	-0.04%
2020/04/09	1	87.70	0	0.00	87.70	1	4,546	0.02%
2020/04/08	2	88.25	0	0.00	87.80	2	4,599	0.04%
2020/04/07	4	89.70	0	0.00	89.00	4	4,601	0.09%
2020/04/06	0	0.00	6	89.78	90.00	-6	4,560	-0.13%
2020/04/01	2	90.30	528	89.77	89.40	-526	4,546	-11.57%	大賣/鉅額交易
2020/03/31	5	88.94	1	89.50	88.70	4	4,463	0.09%
2020/03/30	0	0.00	2	85.30	84.20	-2	4,376	-0.05%
2020/03/27	3	84.17	7	84.99	84.10	-4	4,346	-0.09%
2020/03/19	1	70.00	2	70.50	72.00	-1	4,235	-0.02%
2020/03/18	0	0.00	1	77.00	73.20	-1	4,148	-0.02%
2020/03/17	1	77.50	0	0.00	77.50	1	4,097	0.02%
2020/03/16	2	78.30	1	76.70	76.70	1	4,041	0.02%
2020/03/11	3	86.50	0	0.00	86.30	3	3,876	0.08%
2020/03/06	2	89.65	0	0.00	89.20	2	3,791	0.05%
2020/03/05	1	91.20	3	91.27	91.70	-2	3,762	-0.05%
2020/03/04	2	90.40	0	0.00	90.20	2	3,766	0.05%
2020/03/03	1	90.00	0	0.00	90.00	1	3,755	0.03%
2020/03/02	0	0.00	11	88.51	90.50	-11	3,696	-0.30%
2020/02/27	0	0.00	1	92.70	90.80	-1	3,684	-0.03%
2020/02/25	0	0.00	3	91.10	92.70	-3	3,649	-0.08%
2020/02/20	14	97.17	0	0.00	95.80	14	3,668	0.38%
2020/02/19	1	96.10	0	0.00	95.80	1	3,581	0.03%
2020/02/17	1	95.80	4	94.50	95.30	-3	3,683	-0.08%
2020/02/14	2	96.20	0	0.00	95.80	2	3,928	0.05%
2020/02/13	3	96.00	6	96.10	96.40	-3	3,905	-0.08%
2020/02/12	4	94.28	2	96.05	94.20	2	3,843	0.05%
2020/02/07	0	0.00	1	93.90	93.50	-1	3,782	-0.03%
2020/02/06	4	94.68	4	95.13	95.60	0	3,750	0.00%
2020/02/05	5	93.04	1	92.30	92.00	4	3,721	0.11%
2020/01/31	1	92.50	4	93.45	92.80	-3	3,567	-0.08%
2020/01/30	1	90.10	0	0.00	90.50	1	3,503	0.03%
2020/01/20	0	0.00	11	93.80	93.80	-11	3,431	-0.32%
2020/01/17	1	94.10	4	94.90	94.10	-3	3,382	-0.09%
2020/01/16	3	93.70	18	94.07	93.60	-15	3,356	-0.45%
2020/01/15	3	93.00	4	92.80	92.30	-1	3,335	-0.03%
2020/01/14	0	0.00	5	91.84	92.00	-5	3,307	-0.15%
2020/01/13	1	90.40	1	90.70	90.80	0	3,276	0.00%
2020/01/10	10	90.93	3	91.10	90.10	7	3,265	0.21%
2020/01/09	1	88.70	1	88.80	88.70	0	3,159	0.00%
2020/01/08	0	0.00	1	88.10	87.50	-1	3,168	-0.03%
2020/01/07	2	88.05	1	89.10	88.30	1	3,170	0.03%
2020/01/06	1	88.80	0	0.00	88.80	1	3,188	0.03%
2020/01/03	2	88.80	1	89.00	89.20	1	3,201	0.03%
2020/01/02	0	0.00	2	89.20	88.90	-2	3,160	-0.06%
2019/12/31	3	86.20	0	0.00	86.70	3	3,110	0.10%
2019/12/30	1	87.10	0	0.00	86.90	1	3,094	0.03%
2019/12/26	0	0.00	2	88.80	88.30	-2	3,150	-0.06%
2019/12/23	0	0.00	1	87.30	86.20	-1	3,230	-0.03%
2019/12/20	0	0.00	1	88.10	87.60	-1	3,262	-0.03%
2019/12/19	1	87.10	0	0.00	87.70	1	3,320	0.03%
2019/12/18	0	0.00	3	87.43	87.50	-3	3,353	-0.09%
2019/12/17	0	0.00	1	86.50	86.50	-1	3,407	-0.03%
2019/12/13	0	0.00	3	85.90	85.90	-3	3,443	-0.09%
2019/12/12	2	86.20	0	0.00	85.80	2	3,448	0.06%
2019/12/10	0	0.00	40	85.00	85.30	-40	3,488	-1.15%
2019/12/06	201	85.06	1	85.20	85.00	200	3,583	5.58%	大買/鉅額交易
2019/12/03	0	0.00	1	84.30	84.50	-1	3,686	-0.03%
2019/11/29	1	84.20	0	0.00	83.90	1	3,710	0.03%
2019/11/28	1	84.90	0	0.00	84.90	1	3,689	0.03%
2019/11/27	1	85.60	0	0.00	85.70	1	3,742	0.03%
2019/11/26	10	85.20	0	0.00	85.40	10	3,765	0.27%
2019/11/25	1	85.10	13	84.82	84.80	-12	3,737	-0.32%
2019/11/22	1	85.10	0	0.00	85.30	1	3,820	0.03%
2019/11/20	1	86.50	1.1	86.60	86.60	-0.1	4,024	0.00%
2019/11/19	21	85.41	4	85.43	85.70	17	4,108	0.41%
2019/11/18	20	84.40	1	84.00	85.00	19	4,087	0.46%
2019/11/14	1.1	83.02	0	0.00	82.80	1.1	4,149	0.03%
2019/11/13	34	83.71	0	0.00	83.00	34	4,104	0.83%
2019/11/11	1	88.70	0	0.00	88.60	1	3,948	0.03%
2019/11/07	0	0.00	1	89.50	89.30	-1	4,064	-0.02%
2019/11/05	0	0.00	3	92.63	92.30	-3	4,089	-0.07%
2019/11/04	1	91.90	0	0.00	91.90	1	4,078	0.02%
2019/10/23	0	0.00	2	90.50	91.00	-2	4,019	-0.05%
2019/10/21	0	0.00	1	88.70	89.00	-1	4,066	-0.02%
2019/10/18	1	89.60	0	0.00	89.30	1	4,078	0.02%
2019/10/17	1	90.90	0	0.00	90.30	1	4,127	0.02%
2019/10/16	0	0.00	78	90.00	90.40	-78	4,128	-1.89%
2019/10/04	1	88.90	0	0.00	89.30	1	4,169	0.02%
2019/10/03	2	88.60	1	88.40	88.40	1	4,186	0.02%
2019/09/25	0	0.00	2	90.90	90.90	-2	4,371	-0.05%
2019/09/24	4	93.90	4	93.75	93.80	0	4,407	0.00%
2019/09/23	1	91.90	1	92.00	92.20	0	4,350	0.00%
2019/09/20	3	91.70	4	91.33	91.60	-1	4,510	-0.02%
2019/09/19	1	90.30	0	0.00	89.70	1	4,449	0.02%
2019/09/18	0	0.00	1	89.10	89.00	-1	4,479	-0.02%
2019/09/17	2	87.45	0	0.00	88.80	2	4,483	0.04%
2019/09/16	1	88.50	0	0.00	88.50	1	4,510	0.02%
2019/09/11	2	88.95	2	89.40	88.70	0	4,645	0.00%
2019/09/10	3	89.53	3	88.77	88.50	0	4,708	0.00%
2019/09/09	3	88.43	30	88.07	88.50	-27	4,677	-0.58%
2019/09/05	0	0.00	5	85.90	86.20	-5	4,614	-0.11%
2019/09/04	500	85.02	1	85.20	85.30	499	4,627	10.78%	大買/鉅額交易
2019/09/03	1	84.10	0	0.00	84.10	1	4,651	0.02%
2019/09/02	1	85.20	2	85.00	84.30	-1	4,679	-0.02%
2019/08/30	35	85.24	5	85.40	83.80	30	4,700	0.64%
2019/08/27	0	0.00	10	83.95	83.60	-10	4,752	-0.21%
2019/08/26	11	82.11	1	82.70	81.60	10	4,785	0.21%
2019/08/23	1	88.40	0	0.00	88.80	1	4,715	0.02%
2019/08/22	1	89.40	6	88.90	88.90	-5	4,606	-0.11%
2019/08/21	0	0.00	1	89.30	89.30	-1	4,550	-0.02%
2019/08/20	0	0.00	6	88.92	89.30	-6	4,510	-0.13%
2019/08/19	0	0.00	1	88.00	87.60	-1	4,428	-0.02%
2019/08/16	0	0.00	8	86.35	86.40	-8	4,427	-0.18%
2019/08/15	8	84.73	0	0.00	84.60	8	4,388	0.18%
2019/08/14	5	87.20	1	86.70	86.70	4	4,365	0.09%
2019/08/13	1	88.60	1	88.50	87.70	0	4,316	0.00%
2019/08/12	8	87.86	10	88.30	88.00	-2	4,295	-0.05%
2019/08/07	300	86.05	0	0.00	85.70	300	4,238	7.08%	大買/鉅額交易
2019/08/06	217	84.94	0	0.00	86.80	217	4,306	5.04%	大買/鉅額交易
2019/08/02	2	86.30	0	0.00	86.00	2	4,387	0.05%
2019/08/01	1	87.00	0	0.00	87.10	1	4,422	0.02%
2019/07/29	1	87.30	0	0.00	87.20	1	4,478	0.02%
2019/07/26	38	87.94	3	88.20	88.00	35	4,491	0.78%
2019/07/25	0	0.00	1	87.40	87.50	-1	4,484	-0.02%
2019/07/24	2	88.10	1	88.00	88.00	1	4,512	0.02%
2019/07/23	5	86.00	0	0.00	86.40	5	4,495	0.11%
2019/07/22	2	87.60	0	0.00	86.40	2	4,490	0.04%
2019/07/19	0	0.00	2	86.50	87.60	-2	4,558	-0.04%
2019/07/18	2	87.30	3	87.23	86.90	-1	4,524	-0.02%
2019/07/17	0	0.00	1	87.40	87.60	-1	4,557	-0.02%
2019/07/16	7	87.81	1	87.90	87.50	6	4,537	0.13%
2019/07/15	5	88.10	5	88.10	88.90	0	4,538	0.00%
2019/07/11	2	90.40	3	90.57	89.70	-1	4,573	-0.02%
2019/07/10	1	89.60	1	90.10	89.80	0	4,598	0.00%
2019/07/09	2	88.90	1	89.10	88.80	1	4,607	0.02%
2019/07/05	2	91.60	2	90.20	90.20	0	4,603	0.00%
2019/07/04	2	90.40	1	90.60	90.60	1	4,668	0.02%
2019/07/03	0	0.00	4	91.30	91.00	-4	4,656	-0.09%
2019/07/02	32	92.04	49	92.28	92.20	-17	4,738	-0.36%
2019/07/01	2	88.95	1	90.00	89.50	1	4,648	0.02%
2019/06/28	0	0.00	6	87.23	88.00	-6	4,643	-0.13%
2019/06/27	7	88.14	23	87.68	87.00	-16	4,799	-0.33%
2019/06/26	2	85.25	0	0.00	85.30	2	4,780	0.04%
2019/06/25	2	84.60	3	84.90	84.00	-1	4,829	-0.02%
2019/06/24	8	83.50	24	84.04	84.20	-16	4,781	-0.33%
2019/06/21	3	83.83	1	84.70	83.00	2	4,797	0.04%
2019/06/20	2	83.80	12	84.28	83.40	-10	4,795	-0.21%
2019/06/19	5	82.98	2	83.20	83.90	3	4,999	0.06%
2019/06/18	3	82.13	14	81.46	81.90	-11	4,966	-0.22%
2019/06/14	11	78.63	18	80.26	78.70	-7	4,971	-0.14%
2019/06/13	5	81.20	3	81.07	81.20	2	4,947	0.04%
2019/06/12	3	81.07	240	81.42	81.60	-237	5,045	-4.70%	大賣/鉅額交易
2019/06/11	16	81.34	10	81.40	81.50	6	5,105	0.12%
2019/06/06	2	80.25	0	0.00	80.10	2	5,112	0.04%
2019/06/05	5	81.24	7	81.23	80.70	-2	5,108	-0.04%
2019/06/04	7	81.36	5	80.74	80.10	2	5,121	0.04%
2019/06/03	1	81.80	3	82.97	83.00	-2	5,112	-0.04%
2019/05/31	2	82.70	5	82.34	82.60	-3	5,110	-0.06%
2019/05/30	0	0.00	1	79.30	78.50	-1	5,047	-0.02%
2019/05/29	10	77.30	10	77.60	77.40	0	5,135	0.00%
2019/05/28	5	77.00	8	77.41	77.10	-3	5,222	-0.06%
2019/05/27	2	76.80	0	0.00	76.40	2	5,276	0.04%
2019/05/22	0	0.00	4	78.40	78.00	-4	5,402	-0.07%
2019/05/20	5	77.42	1	77.91	77.90	4	5,587	0.07%
2019/05/17	1	77.20	1	77.80	77.00	0	5,737	0.00%
2019/05/16	3	77.13	7	77.79	77.00	-4	5,932	-0.07%
2019/05/15	4	78.10	0	0.00	77.70	4	6,104	0.07%
2019/05/14	1	76.90	8	75.84	78.00	-7	6,372	-0.11%
2019/05/13	1	76.90	1	77.80	75.00	0	6,415	0.00%
2019/05/10	11	77.42	1	79.20	77.50	10	6,420	0.16%
2019/05/09	3	79.87	0	0.00	79.20	3	6,372	0.05%
2019/05/08	10	81.48	1	81.50	81.10	9	6,438	0.14%
2019/05/07	1	82.30	4	83.18	83.00	-3	6,439	-0.05%
2019/05/06	10	83.24	1	83.10	82.30	9	6,463	0.14%
2019/05/03	13	85.25	0	0.00	85.30	13	6,486	0.20%
2019/05/02	0	0.00	1	85.00	85.00	-1	6,520	-0.02%
2019/04/30	1	85.40	31	84.15	85.60	-30	6,565	-0.46%
2019/04/29	35	85.27	2	86.05	84.60	33	6,755	0.49%
2019/04/26	2	86.60	0	0.00	86.70	2	6,832	0.03%
2019/04/25	3	88.63	12	89.04	86.70	-9	7,004	-0.13%
2019/04/24	0	0.00	1	87.30	87.50	-1	6,939	-0.01%
2019/04/23	1	86.50	1	86.20	86.10	0	7,064	0.00%
2019/04/22	1	87.10	2	87.65	87.20	-1	7,057	-0.01%
2019/04/19	1	86.80	13	87.07	87.20	-12	7,127	-0.17%
2019/04/17	1	87.20	1	88.00	86.50	0	7,309	0.00%
2019/04/16	4	85.83	58	85.77	86.70	-54	7,382	-0.73%
2019/04/15	0	0.00	8	85.49	85.40	-8	7,505	-0.11%
2019/04/12	12	84.52	3	85.90	84.30	9	7,559	0.12%
2019/04/11	4	85.50	5	85.92	85.00	-1	7,625	-0.01%
2019/04/10	12	85.86	0	0.00	86.00	12	7,762	0.15%
2019/04/09	7	88.11	6	88.15	88.00	1	7,766	0.01%
2019/04/08	8	88.08	1	89.20	88.50	7	8,008	0.09%
2019/04/03	1	86.90	0	0.00	87.30	1	8,051	0.01%
2019/04/02	11	88.16	4	87.50	87.50	7	8,203	0.09%
2019/04/01	11	88.17	32	88.02	87.90	-21	8,399	-0.25%
2019/03/29	0	0.00	52	84.06	86.50	-52	8,234	-0.63%
2019/03/28	93	81.85	5	82.30	82.20	88	8,134	1.08%
2019/03/27	11	82.91	91	83.15	82.90	-80	8,065	-0.99%
2019/03/26	48	83.35	73	83.58	83.40	-25	8,071	-0.31%
2019/03/25	5	83.72	0	0.00	83.50	5	8,136	0.06%
2019/03/22	17	86.87	33	87.18	85.60	-16	8,122	-0.20%
2019/03/21	3	84.83	16	83.87	84.30	-13	7,898	-0.16%
2019/03/20	0	0.00	23.1	83.28	82.90	-23.1	7,931	-0.29%
2019/03/19	5	83.22	14	83.69	82.90	-9	7,939	-0.11%
2019/03/18	1	81.00	4	81.23	81.60	-3	7,984	-0.04%
2019/03/15	6	80.20	2	80.75	80.50	4	8,054	0.05%
2019/03/14	8	80.70	47	82.04	80.40	-39	8,090	-0.48%
2019/03/13	4	81.73	0	0.00	81.90	4	8,088	0.05%
2019/03/12	4	82.60	100	82.10	82.00	-96	8,097	-1.19%
2019/03/11	10	82.60	1	82.60	82.60	9	8,144	0.11%
2019/03/08	2	82.25	4	83.05	83.40	-2	8,290	-0.02%
2019/03/07	3	82.77	0	0.00	82.10	3	8,451	0.04%
2019/03/06	2	83.30	0	0.00	83.90	2	8,620	0.02%
2019/03/05	1	83.60	0	0.00	83.90	1	8,794	0.01%
2019/03/04	1	83.40	3	83.40	84.50	-2	8,917	-0.02%
2019/02/27	2	82.00	2	82.30	81.80	0	8,892	0.00%
2019/02/22	2	83.10	2	83.45	83.20	0	8,940	0.00%
2019/02/21	2.1	85.07	14	84.44	83.70	-12	9,017	-0.13%
2019/02/20	2	84.25	1	83.80	84.60	1	9,122	0.01%
2019/02/19	3	82.93	0	0.00	82.50	3	9,462	0.03%
2019/02/18	6	83.05	6.1	82.91	82.20	-0.1	9,522	0.00%
2019/02/15	16	82.94	190	82.16	83.00	-174	9,401	-1.85%	大賣/鉅額交易
2019/02/14	10	81.56	23	81.88	83.00	-13	9,262	-0.14%
2019/02/13	7	80.14	24	80.11	81.10	-17	9,180	-0.19%
2019/02/12	181	77.98	7	78.17	78.80	174	8,928	1.95%	大買/鉅額交易
2019/02/11	6	75.92	13	75.84	75.80	-7	8,843	-0.08%
2019/01/30	8.1	74.27	11	74.84	74.10	-2.9	8,853	-0.03%
2019/01/29	16	74.62	2	74.60	74.40	14	8,853	0.16%
2019/01/28	7	77.49	13	77.22	77.40	-6	8,772	-0.07%
2019/01/25	0	0.00	207	76.44	77.10	-207	8,838	-2.34%	大賣/鉅額交易
2019/01/24	8	76.66	13	75.88	75.60	-5	8,931	-0.06%
2019/01/23	104	76.85	2	76.60	76.60	102	9,007	1.13%	大買/鉅額交易
2019/01/22	10	77.90	7	77.70	77.40	3	9,053	0.03%
2019/01/21	24	79.75	86	80.45	78.30	-62	9,117	-0.68%
2019/01/18	85	78.68	2	79.60	78.70	83	8,954	0.93%
2019/01/17	16	78.94	26	79.67	79.00	-10	8,914	-0.11%
2019/01/16	2	77.75	0	0.00	77.10	2	8,746	0.02%
2019/01/15	3	78.17	18	78.12	77.70	-15	8,808	-0.17%
2019/01/14	0	0.00	18	76.13	76.40	-18	8,731	-0.21%
2019/01/11	24	76.26	11	76.07	75.70	13	8,929	0.15%
2019/01/10	115	76.78	15	76.33	77.20	100	9,022	1.11%	大買/
2019/01/09	9	78.63	14	78.44	77.80	-5	8,961	-0.06%
2019/01/08	23	78.04	16	77.73	77.40	7	8,926	0.08%
2019/01/07	107	78.90	19	76.81	79.40	88	8,893	0.99%	大買/
2019/01/04	13	73.15	10	74.04	74.80	3	8,775	0.03%
2019/01/03	17	76.62	8	76.54	74.50	9	8,883	0.10%
2019/01/02	24	78.24	11	78.64	77.00	13	8,866	0.15%
2018/12/28	15	77.01	8	76.41	76.40	7	8,741	0.08%
2018/12/27	14	75.87	40	76.99	76.60	-26	8,787	-0.30%
2018/12/26	12	73.96	11	73.74	72.30	1	8,530	0.01%
2018/12/25	10	74.79	11	74.71	75.50	-1	8,393	-0.01%
2018/12/24	10	72.65	39	72.93	74.70	-29	8,280	-0.35%
2018/12/22	2	70.60	12	70.93	70.10	-10	8,043	-0.12%
2018/12/21	4	69.43	22	69.49	69.90	-18	8,101	-0.22%
2018/12/20	24	68.16	3	69.13	67.90	21	8,109	0.26%
2018/12/19	2	69.75	0	0.00	69.30	2	8,131	0.02%
2018/12/18	22	68.60	35	69.93	69.80	-13	8,160	-0.16%
2018/12/17	10	68.60	0	0.00	68.40	10	8,268	0.12%
2018/12/14	11	69.63	11	70.00	69.50	0	8,282	0.00%
2018/12/13	36	69.32	34	70.09	69.10	2	8,275	0.02%
2018/12/12	8	68.43	1	68.20	68.60	7	8,219	0.09%
2018/12/11	13	67.60	11	67.90	67.50	2	8,194	0.02%
2018/12/10	21	68.79	1	69.90	69.10	20	8,182	0.24%
2018/12/07	12	70.88	26	70.65	70.60	-14	8,301	-0.17%
2018/12/06	33	69.51	10	68.64	68.60	23	8,443	0.27%
2018/12/05	19	71.95	3	72.50	71.40	16	8,612	0.19%
2018/12/04	1	75.20	37	74.08	74.20	-36	8,662	-0.42%
2018/12/03	11	75.49	23	75.40	75.20	-12	8,688	-0.14%
2018/11/30	13	71.02	58	72.94	72.50	-45	8,624	-0.52%
2018/11/29	25	70.11	51	70.13	70.70	-26	8,499	-0.31%
2018/11/28	6	67.27	42	67.04	67.80	-36	8,339	-0.43%
2018/11/27	32	64.58	27	64.64	64.40	5	8,197	0.06%
2018/11/26	13	65.13	10	66.00	66.00	3	8,058	0.04%
2018/11/23	12	66.61	0	0.00	66.60	12	8,031	0.15%
2018/11/22	37	66.99	33	67.15	66.60	4	8,058	0.05%
2018/11/21	20	64.93	1	65.00	65.00	19	8,068	0.24%
2018/11/20	6	65.03	21	65.97	66.50	-15	8,072	-0.19%
2018/11/19	21	65.46	14	65.96	65.50	7	8,024	0.09%
2018/11/16	84	65.20	25	65.11	64.20	59	7,966	0.74%
2018/11/15	60	71.12	2	71.85	70.00	58	7,692	0.75%
2018/11/14	21	72.35	12	73.25	72.90	9	7,685	0.12%
2018/11/13	88	71.28	21	72.52	72.80	67	7,718	0.87%
2018/11/12	1	75.90	6	75.33	74.60	-5	7,777	-0.06%
2018/11/09	15	72.93	66	72.66	73.50	-51	7,805	-0.65%
2018/11/08	20	75.60	1	75.50	73.90	19	8,078	0.24%
2018/11/07	0	0.00	22	73.81	74.80	-22	8,081	-0.27%
2018/11/06	20	72.10	3	72.90	72.40	17	8,151	0.21%
2018/11/05	5	71.80	17	73.81	73.70	-12	8,151	-0.15%
2018/11/02	13	72.58	31	72.93	72.90	-18	8,138	-0.22%
2018/11/01	10	70.03	11	71.27	70.50	-1	8,162	-0.01%
2018/10/31	2	67.75	8	67.69	68.30	-6	8,129	-0.07%
2018/10/30	1	64.50	1	64.70	64.80	0	8,041	0.00%
2018/10/29	7	66.93	13	69.49	66.70	-6	8,015	-0.07%
2018/10/26	1	66.70	0	0.00	65.50	1	7,979	0.01%
2018/10/25	6	66.35	1	66.50	65.50	5	8,076	0.06%
2018/10/24	0	0.00	1	69.60	68.70	-1	8,064	-0.01%
2018/10/23	6	68.55	0	0.00	68.00	6	8,110	0.07%
2018/10/22	1	70.10	1	69.10	70.50	0	8,101	0.00%
2018/10/19	4	68.23	31	69.51	70.30	-27	8,127	-0.33%
2018/10/18	31	71.99	11	72.45	71.60	20	8,123	0.25%
2018/10/15	6	76.00	0	0.00	74.90	6	8,439	0.07%
2018/10/11	0	0.00	1	71.60	74.40	-1	8,616	-0.01%
2018/10/09	11	77.61	1	77.30	77.40	10	8,465	0.12%
2018/10/08	10	79.90	0	0.00	80.20	10	8,437	0.12%
2018/10/05	13	80.28	0	0.00	77.80	13	8,467	0.15%
2018/10/03	1	84.30	0	0.00	83.00	1	8,527	0.01%
2018/10/02	2	84.00	1	84.70	83.80	1	8,627	0.01%
2018/10/01	1	83.00	2	83.80	84.10	-1	8,694	-0.01%
2018/09/28	1	82.10	0	0.00	82.50	1	8,877	0.01%
2018/09/27	1	83.50	1	82.50	82.50	0	8,856	0.00%
2018/09/26	0	0.00	3	84.60	84.30	-3	8,864	-0.03%
2018/09/25	1	83.10	3	84.03	84.60	-2	8,964	-0.02%
2018/09/21	12	82.88	0	0.00	83.40	12	9,017	0.13%
2018/09/19	1	88.00	0	0.00	87.00	1	9,052	0.01%
2018/09/18	6	86.95	0	0.00	85.90	6	9,188	0.07%
2018/09/17	0	0.00	1	89.50	89.40	-1	9,285	-0.01%
2018/09/14	6	87.83	6	88.63	88.70	0	9,410	0.00%
2018/09/13	3	85.53	0	0.00	85.30	3	9,484	0.03%
2018/09/12	21	90.15	2	86.90	86.50	19	9,467	0.20%
2018/09/11	22	88.94	19	90.37	89.80	3	9,351	0.03%
2018/09/10	16	92.03	16	93.35	93.60	0	9,337	0.00%
2018/09/07	6	98.62	5	98.80	97.30	1	9,473	0.01%
2018/09/06	7	101.00	2	103.75	100.50	5	9,475	0.05%
2018/09/05	10	107.00	11	107.36	105.00	-1	9,455	-0.01%
2018/09/04	4	109.13	1	108.00	107.50	3	9,426	0.03%
2018/09/03	11	106.14	13	107.12	107.50	-2	9,453	-0.02%
2018/08/27	0	0.00	7	104.07	104.00	-7	9,738	-0.07%
2018/08/24	3	98.90	3	98.73	99.20	0	9,653	0.00%
2018/08/23	2	97.30	2	97.70	100.00	0	9,761	0.00%
2018/08/22	3	99.27	3	96.17	95.80	0	9,726	0.00%
2018/08/20	2	99.50	1	101.50	99.50	1	9,559	0.01%
2018/08/17	1	97.10	3	102.67	100.50	-2	9,645	-0.02%
2018/08/16	3	97.67	1	99.00	99.50	2	9,627	0.02%
2018/08/15	3	95.23	3	98.47	99.70	0	9,689	0.00%
2018/08/14	1	100.00	0	0.00	100.00	1	9,468	0.01%
2018/08/13	6	100.58	4	102.13	100.50	2	9,527	0.02%
2018/08/10	2	102.50	2	104.00	104.00	0	9,677	0.00%
2018/08/09	1	104.50	0	0.00	104.00	1	9,839	0.01%
2018/08/08	3	105.00	8	105.00	107.00	-5	9,995	-0.05%
2018/08/07	5	100.70	0	0.00	101.50	5	10,030	0.05%
2018/08/06	13	104.00	13	103.00	104.50	0	10,126	0.00%
2018/08/03	9	106.72	9	105.94	105.50	0	10,122	0.00%
2018/08/02	2	107.50	0	0.00	106.50	2	10,221	0.02%
2018/08/01	4	108.75	5	110.00	110.50	-1	10,233	-0.01%
2018/07/31	2	103.50	2	105.50	105.00	0	10,093	0.00%
2018/07/30	1	106.00	0	0.00	103.00	1	10,099	0.01%
2018/07/26	1	107.00	0	0.00	106.50	1	10,131	0.01%
2018/07/25	6	108.42	4	109.13	107.00	2	10,054	0.02%
2018/07/24	2	104.75	9	108.28	110.00	-7	9,871	-0.07%
2018/07/23	10	100.00	5	102.50	103.00	5	9,592	0.05%
2018/07/20	11	99.73	12	100.73	98.90	-1	9,624	-0.01%
2018/07/19	70	100.14	60	101.24	101.00	10	9,509	0.11%
2018/07/18	2	103.75	7	104.00	105.00	-5	9,391	-0.05%
2018/07/17	1	97.50	1	98.30	97.50	0	9,293	0.00%
2018/07/16	0	0.00	5	99.00	100.50	-5	9,304	-0.05%
2018/07/13	4	100.58	3	100.50	101.00	1	9,329	0.01%
2018/07/12	0	0.00	0.3	96.60	96.20	-0.3	9,309	0.00%
2018/07/11	3	97.63	3	98.13	98.20	0	9,312	0.00%
2018/07/10	0	0.00	7	97.57	97.60	-7	9,309	-0.08%
2018/07/09	45	93.37	57	94.34	95.00	-12	9,253	-0.13%
2018/07/06	90	97.82	19	97.21	98.20	71	9,131	0.78%
2018/07/05	3	95.50	14	94.74	93.30	-11	9,051	-0.12%
2018/07/04	3	94.97	1	92.60	92.50	2	9,121	0.02%
2018/07/03	7	94.54	11	95.25	96.00	-4	9,212	-0.04%
2018/06/29	11	93.65	20	93.50	94.20	-9	9,571	-0.09%
2018/06/28	2	96.80	2	97.20	96.40	0	9,432	0.00%
2018/06/27	1	97.20	0	0.00	96.20	1	9,532	0.01%
2018/06/26	2	97.85	2	98.80	99.80	0	9,472	0.00%
2018/06/25	3	97.97	8	98.29	98.80	-5	9,456	-0.05%
2018/06/22	3	100.53	2	100.50	100.00	1	9,568	0.01%
2018/06/21	6	106.08	0	0.00	104.50	6	9,624	0.06%
2018/06/20	26	107.92	0	0.00	106.00	26	9,529	0.27%
2018/06/19	0	0.00	10	113.65	114.50	-10	9,524	-0.10%
2018/06/15	32	108.70	0	0.00	107.50	32	9,468	0.34%
2018/06/14	6	110.42	0	0.00	109.00	6	9,268	0.06%
2018/06/13	0	0.00	1	112.00	112.00	-1	9,201	-0.01%
2018/06/12	1	115.00	0	0.00	115.00	1	9,183	0.01%
2018/06/11	6	116.92	7	117.00	117.00	-1	9,210	-0.01%
2018/06/08	6	112.17	0	0.00	112.50	6	9,184	0.07%
2018/06/07	16	118.66	2	115.75	115.00	14	9,064	0.15%
2018/06/06	47	124.88	42	123.19	123.00	5	8,996	0.06%
2018/06/05	9	126.67	7	126.14	124.50	2	8,994	0.02%
2018/06/04	3	124.67	0	0.00	123.50	3	9,143	0.03%
2018/06/01	0	0.00	2	126.00	126.50	-2	9,426	-0.02%
2018/05/31	5	124.50	1	123.50	125.00	4	9,439	0.04%
2018/05/30	0	0.00	2	121.00	121.00	-2	9,300	-0.02%
2018/05/29	1	125.00	1	128.00	127.00	0	9,324	0.00%
2018/05/28	1	124.50	1	124.50	124.50	0	9,462	0.00%
2018/05/25	3	124.50	21	127.86	124.50	-18	9,473	-0.19%
2018/05/24	7	127.14	7	128.21	128.50	0	9,433	0.00%
2018/05/23	9	129.44	9	129.06	129.50	0	9,415	0.00%
2018/05/22	6	122.75	45	122.57	126.00	-39	9,413	-0.41%
2018/05/21	11	122.36	12	123.79	124.00	-1	9,527	-0.01%
2018/05/18	24	118.67	33	119.58	122.00	-9	9,512	-0.09%
2018/05/17	28	117.43	32	117.41	118.50	-4	9,496	-0.04%
2018/05/16	17	112.62	18	113.08	114.00	-1	9,388	-0.01%
2018/05/15	2	111.75	27	109.41	111.50	-25	9,434	-0.26%
2018/05/14	16	109.91	33	109.35	110.50	-17	9,535	-0.18%
2018/05/11	9	102.44	0	0.00	102.50	9	9,540	0.09%
2018/05/10	21	103.38	19	103.84	103.00	2	9,565	0.02%
2018/05/09	4	99.25	4	99.85	100.00	0	9,583	0.00%
2018/05/08	17	98.58	3	99.60	98.40	14	9,656	0.14%
2018/05/07	56	99.87	3	99.97	99.10	53	10,020	0.53%
2018/05/04	16	97.42	21	96.98	97.40	-5	10,229	-0.05%
2018/05/03	77	97.41	7	96.83	97.00	70	10,257	0.68%
2018/05/02	9	94.13	0	0.00	94.10	9	10,254	0.09%
2018/04/30	30	93.41	1	93.00	93.40	29	10,576	0.27%
2018/04/27	14	92.59	1	92.90	93.60	13	10,629	0.12%
2018/04/26	5	91.24	16	89.68	90.20	-11	10,666	-0.10%
2018/04/25	6	89.87	5	89.36	88.90	1	10,648	0.01%
2018/04/24	4	93.83	1	92.70	92.00	3	10,764	0.03%
2018/04/20	0	0.00	1	95.50	95.20	-1	11,056	-0.01%
2018/04/19	2	97.10	2	94.90	95.00	0	11,030	0.00%
2018/04/18	11	96.83	9	95.09	94.00	2	11,033	0.02%
2018/04/17	5	92.78	9	92.57	95.00	-4	11,163	-0.04%
2018/04/16	5	97.82	4	96.83	95.80	1	11,113	0.01%
2018/04/13	0	0.00	194	102.14	100.50	-194	11,069	-1.75%	大賣/鉅額交易
2018/04/12	1	100.00	569	100.58	100.50	-568	11,138	-5.10%	大賣/鉅額交易
2018/04/11	5	99.18	6	100.13	100.50	-1	11,284	-0.01%
2018/04/10	2	99.10	2	98.55	98.60	0	11,379	0.00%
2018/04/09	20	99.45	7	100.26	99.30	13	11,681	0.11%
2018/04/03	1	101.50	3	101.33	101.50	-2	11,672	-0.02%
2018/04/02	10	99.91	28	101.43	101.50	-18	11,801	-0.15%
2018/03/31	3	95.70	4	95.38	95.20	-1	11,346	-0.01%
2018/03/30	61	98.91	40	96.96	95.60	21	11,347	0.19%
2018/03/29	6	98.55	6	98.18	97.70	0	11,124	0.00%
2018/03/28	13	99.05	12	98.78	97.80	1	11,032	0.01%
2018/03/27	49	99.11	57	99.48	98.50	-8	10,887	-0.07%
2018/03/26	26	93.73	32	94.64	97.30	-6	10,663	-0.06%
2018/03/23	3	90.63	2	91.45	90.10	1	10,453	0.01%
2018/03/22	9	94.23	9	94.08	94.50	0	10,400	0.00%
2018/03/21	5	92.60	9	92.17	92.80	-4	10,257	-0.04%
2018/03/20	2	89.30	1	90.50	89.00	1	10,117	0.01%
2018/03/19	2	89.25	2	89.95	89.50	0	10,118	0.00%
2018/03/16	1	90.90	1	91.50	90.50	0	10,112	0.00%
2018/03/15	6	90.43	6	90.87	90.80	0	10,092	0.00%
2018/03/14	2	89.15	2	90.30	89.00	0	10,066	0.00%
2018/03/13	9	90.56	8	90.28	89.30	1	10,089	0.01%
2018/03/12	5	89.82	6	90.23	90.00	-1	10,033	-0.01%
2018/03/09	3	90.10	2	90.20	90.10	1	9,985	0.01%
2018/03/08	11	92.12	6	91.37	90.10	5	9,970	0.05%
2018/03/07	48	89.80	48	90.54	90.90	0	9,746	0.00%
2018/03/05	18	86.64	1	86.00	86.00	17	9,477	0.18%
2018/03/02	1	87.10	3	87.40	87.10	-2	9,455	-0.02%
2018/03/01	17	87.87	42	87.72	89.90	-25	9,371	-0.27%
2018/02/27	22	87.14	3	86.07	85.50	19	9,187	0.21%
2018/02/26	35	88.51	43	88.61	87.50	-8	9,155	-0.09%
2018/02/23	6	87.48	6	85.93	86.00	0	9,145	0.00%
2018/02/22	5	86.22	15	86.37	85.00	-10	9,121	-0.11%
2018/02/21	30	89.04	32	90.01	89.20	-2	9,026	-0.02%
2018/02/09	53	87.88	41	87.57	85.40	12	8,839	0.14%
2018/02/08	0	0.00	4	89.00	88.10	-4	8,628	-0.05%
2018/02/07	5	88.04	4	87.85	87.40	1	8,567	0.01%
2018/02/06	13	84.23	25	83.35	83.90	-12	8,403	-0.14%
2018/02/05	10	89.01	10	89.96	89.90	0	8,273	0.00%
2018/02/02	2	94.60	6	95.25	94.60	-4	8,248	-0.05%
2018/02/01	45	98.42	254	96.55	94.70	-209	8,603	-2.43%	大賣/鉅額交易
2018/01/31	12	93.81	13	94.67	96.30	-1	8,544	-0.01%
2018/01/30	72	99.84	59.1	101.64	96.70	12.9	8,430	0.15%
2018/01/29	72	99.63	23	103.70	104.50	49	8,080	0.61%
2018/01/25	0	93.20	12	93.23	93.40	-12	7,751	-0.15%
2018/01/24	27	93.02	35	93.41	92.40	-8	7,673	-0.10%
2018/01/23	25	91.06	11	90.68	90.60	14	7,387	0.19%
2018/01/22	2	88.05	1	88.50	89.80	1	7,331	0.01%
2018/01/19	6	91.02	56	89.95	90.00	-50	7,290	-0.69%
2018/01/18	5	91.90	7	91.51	89.90	-2	7,214	-0.03%
2018/01/17	132	91.29	19	91.23	92.30	113	7,074	1.60%	大買/鉅額交易
2018/01/16	14	89.93	13	89.54	89.90	1	6,985	0.01%
2018/01/12	4	89.28	21	88.07	87.60	-17	7,214	-0.24%
2018/01/11	75	89.12	55	89.41	89.60	20	7,229	0.28%
2018/01/10	1	85.98	2	86.35	85.10	-1	7,200	-0.01%
2018/01/09	2	87.55	3	88.03	88.10	-1	7,464	-0.01%
2018/01/08	5	88.22	5	88.68	88.70	0	7,671	0.00%
2018/01/05	3	88.50	1	85.80	88.60	2	7,558	0.03%
2018/01/04	79	86.09	83	86.77	86.20	-4	7,414	-0.05%
2018/01/03	30	82.55	41	83.57	85.00	-11	7,211	-0.15%
2018/01/02	14	79.42	14	79.86	79.90	0	6,802	0.00%