微星 (2377)-統一-敦南券商分點個股進出

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
161.0
漲跌
▼0.5
漲幅
-0.31%
成交量
3,958張
產業
上市電腦週邊類股
1228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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.1	163.00	1	162.00	161.50	-0.9	4,396	-0.02%
2024/04/16	5.4	165.32	1	162.50	161.50	4.4	4,521	0.10%
2024/04/12	0.2	171.50	0	0.00	170.50	0.2	4,593	0.00%
2024/04/11	5.1	171.71	2	171.50	173.00	3.1	4,611	0.07%
2024/04/10	2.1	173.02	0.3	173.96	172.50	1.8	4,707	0.04%
2024/04/09	0.3	173.17	0	0.00	172.50	0.3	4,803	0.01%
2024/04/08	1	173.50	11	171.86	171.50	-10	4,924	-0.20%
2024/04/01	10	170.00	0	0.00	169.50	10	5,287	0.19%
2024/03/29	0	0.00	1	168.00	169.50	-1	5,643	-0.02%
2024/03/28	1	168.00	1	167.50	167.00	0	5,847	0.00%
2024/03/27	2	168.00	0	0.00	168.00	2	5,925	0.03%
2024/03/25	2	170.75	0	0.00	170.00	2	6,203	0.03%
2024/03/22	1	171.50	0	0.00	171.00	1	6,244	0.02%
2024/03/21	2.1	168.98	4	168.50	170.50	-1.9	6,262	-0.03%
2024/03/20	3	169.17	0	0.00	168.50	3	6,265	0.05%
2024/03/19	5.1	170.84	0	0.00	170.00	5.1	6,284	0.08%
2024/03/18	3.1	171.03	1	171.00	171.50	2.1	6,294	0.03%
2024/03/15	0	0.00	2	170.00	169.50	-2	6,303	-0.03%
2024/03/13	0	0.00	1	189.00	189.00	-1	6,190	-0.02%
2024/03/08	1	187.00	0	0.00	188.00	1	6,321	0.02%
2024/03/07	2	192.75	2	191.00	189.50	0	6,322	0.00%
2024/03/06	18	193.72	6	194.00	193.00	12	6,367	0.19%
2024/03/05	3	194.33	2	195.00	195.00	1	6,508	0.02%
2024/03/04	19	195.42	19	197.50	192.00	0	6,707	0.00%
2024/03/01	0	0.00	15	192.33	191.00	-15	6,638	-0.23%
2024/02/29	10	188.25	10	190.00	191.00	0	6,614	0.00%
2024/02/27	5	188.70	9	191.22	187.50	-4	6,595	-0.06%
2024/02/26	19	188.76	0	0.00	189.50	19	6,563	0.29%
2024/02/23	1	192.00	25.3	192.50	191.50	-24.3	6,535	-0.37%
2024/02/22	28	190.36	0	0.00	189.50	28	6,543	0.43%
2024/02/21	1	190.00	2	191.00	190.00	-1	6,497	-0.02%
2024/02/20	0	0.00	2	190.75	192.00	-2	6,464	-0.03%
2024/02/19	0	0.00	2	191.00	191.00	-2	6,477	-0.03%
2024/02/15	3	191.17	1	191.50	193.00	2	6,484	0.03%
2024/02/05	2.3	190.00	2.1	190.00	191.00	0.2	6,437	0.00%
2024/02/02	3	190.50	3.2	189.13	189.50	-0.2	6,389	0.00%
2024/01/31	17.1	181.97	0	0.00	182.00	17.1	6,271	0.27%
2024/01/30	1	183.00	0.1	184.50	184.00	0.9	6,252	0.01%
2024/01/29	0	0.00	2	183.00	183.50	-2	6,257	-0.03%
2024/01/26	1	180.00	1	181.50	179.50	0	6,257	0.00%
2024/01/25	1.4	182.64	1	184.00	185.00	0.4	6,251	0.01%
2024/01/24	11	183.50	13	182.69	183.00	-2	6,206	-0.03%
2024/01/23	3.1	182.15	1	181.00	183.00	2.1	6,212	0.03%
2024/01/22	24	186.50	37	186.22	186.00	-13	6,127	-0.21%
2024/01/19	5	183.70	0	0.00	184.50	5	6,037	0.08%
2024/01/18	12	182.38	0	0.00	179.00	12	5,966	0.20%
2024/01/17	3	180.67	1	180.50	179.00	2	5,868	0.03%
2024/01/16	1	179.00	1	180.50	179.50	0	5,769	0.00%
2024/01/15	1	181.00	3	181.00	181.00	-2	5,730	-0.03%
2024/01/12	5	184.50	3	184.50	184.50	2	5,740	0.03%
2024/01/11	0	0.00	15	185.17	184.50	-15	5,751	-0.26%
2024/01/10	1	186.00	0	0.00	186.00	1	5,782	0.02%
2024/01/08	60	191.58	50	190.00	187.50	10	5,584	0.18%
2024/01/05	0	0.00	26	186.79	186.00	-26	5,616	-0.46%
2024/01/04	1.2	189.35	1	188.50	187.50	0.2	5,597	0.00%
2024/01/03	2	192.75	2	191.00	191.00	0	5,541	0.00%
2024/01/02	3	200.17	3	199.67	198.00	0	5,437	0.00%
2023/12/29	5	206.80	3	204.67	204.00	2	5,303	0.04%
2023/12/28	1	200.00	4.2	200.60	201.50	-3.2	5,228	-0.06%
2023/12/27	9	201.22	5	200.90	200.00	4	5,130	0.08%
2023/12/26	67.1	199.72	66.9	196.32	195.50	0.2	4,969	0.00%
2023/12/25	25.4	192.94	17.4	192.44	193.00	8	4,679	0.17%
2023/12/22	0	0.00	4	185.38	184.00	-4	4,482	-0.09%
2023/12/21	4	182.13	3	181.67	181.50	1	4,430	0.02%
2023/12/20	17	183.79	14	186.36	184.50	3	4,318	0.07%
2023/12/19	2	181.00	4	181.00	181.50	-2	4,161	-0.05%
2023/12/18	1	181.00	1	180.50	180.50	0	4,254	0.00%
2023/12/15	1	180.50	0	0.00	179.00	1	4,362	0.02%
2023/12/14	0	0.00	1	180.50	181.50	-1	4,373	-0.02%
2023/12/13	1	180.00	0	0.00	178.00	1	4,355	0.02%
2023/12/12	2.1	177.76	0	0.00	177.00	2.1	4,371	0.05%
2023/12/11	1.5	179.83	30	179.00	177.00	-28.5	4,347	-0.66%
2023/12/08	4	181.50	1	182.00	179.00	3	4,322	0.07%
2023/12/07	2	178.50	1	179.00	180.00	1	4,283	0.02%
2023/12/06	34	177.09	1	178.50	176.50	33	4,292	0.77%
2023/12/05	1	180.50	2	178.75	178.00	-1	4,246	-0.02%
2023/12/04	0.3	183.50	0	0.00	183.50	0.3	4,195	0.01%
2023/12/01	13	183.88	83.7	183.97	185.00	-70.7	4,174	-1.69%
2023/11/30	4	184.50	7	183.93	183.50	-3	4,137	-0.07%
2023/11/29	15	179.30	11.6	177.82	181.00	3.4	3,977	0.09%
2023/11/28	2	167.00	0	0.00	168.00	2	3,793	0.05%
2023/11/27	1	169.50	0	0.00	167.50	1	3,842	0.03%
2023/11/23	0	0.00	1	169.50	169.00	-1	3,910	-0.03%
2023/11/22	2	169.00	0	0.00	169.50	2	3,945	0.05%
2023/11/21	0	0.00	2	170.00	170.00	-2	3,984	-0.05%
2023/11/16	2	164.50	0	0.00	164.50	2	4,018	0.05%
2023/11/15	2	169.75	20	169.50	168.00	-18	4,050	-0.44%
2023/11/14	4.2	164.43	2	165.75	166.50	2.2	4,055	0.05%
2023/11/13	3.4	167.09	1	169.50	166.00	2.4	4,095	0.06%
2023/11/10	0	0.00	1	175.00	174.50	-1	4,072	-0.02%
2023/11/08	1	173.50	0	0.00	173.00	1	4,158	0.02%
2023/11/06	0	0.00	2	171.75	172.50	-2	4,252	-0.05%
2023/11/02	0	0.00	2	170.00	170.50	-2	4,376	-0.05%
2023/11/01	2	164.00	0	0.00	166.00	2	4,382	0.05%
2023/10/30	0	0.00	2	165.50	168.00	-2	4,473	-0.04%
2023/10/27	0	0.00	2	167.75	167.50	-2	4,512	-0.04%
2023/10/26	0	0.00	1	166.00	165.50	-1	4,539	-0.02%
2023/10/25	0	0.00	5	165.20	164.50	-5	4,583	-0.11%
2023/10/24	0	0.00	1	162.00	161.00	-1	4,641	-0.02%
2023/10/19	0	0.00	1	157.50	159.00	-1	5,011	-0.02%
2023/10/18	0	0.00	1	160.00	160.50	-1	5,081	-0.02%
2023/10/17	2	162.25	0	0.00	162.00	2	5,027	0.04%
2023/10/16	1	164.00	0	0.00	164.00	1	5,103	0.02%
2023/10/13	7	165.64	2	167.00	166.50	5	5,241	0.10%
2023/10/12	1	171.50	1	172.00	172.50	0	5,222	0.00%
2023/10/11	0	0.00	2	172.25	168.50	-2	5,255	-0.04%
2023/10/03	1	167.00	0	0.00	167.00	1	5,397	0.02%
2023/10/02	0	0.00	5	168.00	167.50	-5	5,411	-0.09%
2023/09/28	0	0.00	1	165.50	164.00	-1	5,399	-0.02%
2023/09/27	1	167.00	0	0.00	167.00	1	5,336	0.02%
2023/09/26	1	171.50	0.2	170.50	168.50	0.8	5,319	0.02%
2023/09/22	2	170.00	21	169.05	171.00	-19	5,338	-0.36%
2023/09/21	34	172.66	14	173.25	172.50	20	5,321	0.38%
2023/09/20	7.2	174.86	8.1	174.99	175.50	-0.9	5,193	-0.02%
2023/09/19	2	168.25	1	168.50	166.00	1	5,053	0.02%
2023/09/18	1	170.00	1	169.50	168.50	0	4,998	0.00%
2023/09/15	2	171.25	1	168.50	171.50	1	4,985	0.02%
2023/09/14	1	168.00	0	0.00	168.00	1	4,955	0.02%
2023/09/13	0.1	164.00	0	0.00	164.50	0.1	4,999	0.00%
2023/09/12	5	164.20	3	164.00	164.50	2	5,076	0.04%
2023/09/11	1	168.50	0	0.00	162.00	1	5,126	0.02%
2023/09/08	1	163.50	0	0.00	163.50	1	5,103	0.02%
2023/09/06	1	165.00	0	0.00	165.00	1	5,245	0.02%
2023/08/30	0	0.00	0.1	161.00	161.00	-0.1	5,500	0.00%
2023/08/29	0.1	159.50	0	0.00	160.00	0.1	5,599	0.00%
2023/08/28	30	160.50	1	161.00	161.50	29	5,623	0.52%
2023/08/22	1	171.50	1	173.50	170.00	0	5,923	0.00%
2023/08/21	1	172.00	0	0.00	170.50	1	6,044	0.02%
2023/08/14	15	176.00	15	176.67	178.00	0	5,997	0.00%
2023/08/11	6	183.50	0	0.00	179.00	6	6,022	0.10%
2023/08/10	1.1	191.82	1	187.50	187.50	0.1	6,054	0.00%
2023/08/09	1	197.00	1.1	198.14	194.50	-0.1	6,113	0.00%
2023/08/08	0.1	193.00	6	193.42	192.00	-5.9	6,074	-0.10%
2023/08/07	0	0.00	0	188.00	189.00	0	5,999	0.00%
2023/08/04	4	183.63	4	184.63	184.50	0	5,965	0.00%
2023/08/02	5	189.00	0	0.00	186.00	5	5,916	0.08%
2023/08/01	1	191.00	0	0.00	190.50	1	5,842	0.02%
2023/07/31	0	0.00	5	194.50	194.50	-5	5,806	-0.09%
2023/07/28	2	196.25	1	193.50	201.00	1	5,780	0.02%
2023/07/27	1.1	199.14	1	195.00	196.00	0.1	5,722	0.00%
2023/07/26	0	0.00	3	204.00	203.50	-3	5,669	-0.05%
2023/07/25	1.2	209.71	11	198.27	211.00	-9.8	5,447	-0.18%
2023/07/21	2	191.25	5	190.20	191.50	-3	5,238	-0.06%
2023/07/20	1	186.00	0	0.00	186.00	1	5,156	0.02%
2023/07/19	4	191.88	4.1	187.26	187.00	-0.1	5,111	0.00%
2023/07/18	3	195.17	2	195.00	193.00	1	5,022	0.02%
2023/07/17	2	191.25	3	187.33	188.00	-1	4,869	-0.02%
2023/07/14	4	186.50	4	183.13	185.00	0	4,804	0.00%
2023/07/13	0	0.00	7	187.64	188.00	-7	4,744	-0.15%
2023/07/12	3	182.17	2	181.75	182.00	1	4,573	0.02%
2023/07/10	0	0.00	1	176.00	175.50	-1	4,538	-0.02%
2023/07/07	1	172.50	1	172.00	173.00	0	4,521	0.00%
2023/07/06	0	0.00	3.2	178.86	176.00	-3.2	4,487	-0.07%
2023/07/05	1	177.50	0	0.00	176.50	1	4,460	0.02%
2023/07/04	5.1	180.00	1	178.50	179.00	4.1	4,441	0.09%
2023/07/03	0	0.00	3	180.33	180.00	-3	4,413	-0.07%
2023/06/29	1	174.00	0	0.00	174.00	1	4,391	0.02%
2023/06/27	1	173.50	0	0.00	174.00	1	4,332	0.02%
2023/06/21	0	0.00	0.4	175.50	176.00	-0.4	4,292	-0.01%
2023/06/20	2.4	173.36	1	175.00	174.00	1.4	4,250	0.03%
2023/06/19	1	173.50	6	175.92	174.00	-5	4,228	-0.12%
2023/06/16	3	177.67	1	178.00	178.00	2	4,143	0.05%
2023/06/15	3	178.50	3	177.50	178.00	0	4,077	0.00%
2023/06/14	1	178.50	1	180.50	179.00	0	4,078	0.00%
2023/06/13	1	182.50	1	181.50	182.50	0	4,144	0.00%
2023/06/12	4	180.00	2.1	182.62	178.00	2	4,104	0.05%
2023/06/09	16	184.81	12	185.33	185.00	4	4,035	0.10%
2023/06/08	1	181.00	6.1	179.57	180.00	-5.1	3,941	-0.13%
2023/06/07	2	178.00	3	177.67	178.50	-1	3,889	-0.03%
2023/06/06	0	0.00	3	173.33	173.50	-3	3,757	-0.08%
2023/06/05	4	171.50	1	172.50	173.00	3	3,722	0.08%
2023/06/02	6	170.33	6	170.58	171.50	0	3,667	0.00%
2023/05/30	2	163.50	10.1	163.50	164.50	-8.1	3,403	-0.24%
2023/05/29	0	0.00	2	167.00	168.00	-2	3,362	-0.06%
2023/05/26	2	169.75	6.4	168.40	169.50	-4.4	3,353	-0.13%
2023/05/25	4	164.50	11	165.50	162.50	-7	3,227	-0.22%
2023/05/24	0	0.00	6	160.17	161.00	-6	3,077	-0.19%
2023/05/23	4	157.75	0	0.00	158.50	4	3,000	0.13%
2023/05/22	0	0.00	2	157.00	158.00	-2	2,947	-0.07%
2023/05/19	5	156.90	7.1	157.43	157.00	-2.1	2,902	-0.07%
2023/05/18	5	157.90	3	159.00	159.00	2	2,854	0.07%
2023/05/17	0	0.00	11	154.55	155.50	-11	2,789	-0.39%
2023/05/16	15	154.13	11.1	153.91	154.50	3.9	2,707	0.14%
2023/05/15	0	0.00	2	152.75	152.00	-2	2,628	-0.08%
2023/05/12	1	147.50	0	0.00	147.50	1	2,552	0.04%
2023/05/11	0	0.00	1.3	145.88	146.50	-1.3	2,510	-0.05%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	1	145.50	145.50	-1	2,535	-0.04%
2023/04/26	0.3	142.50	0.3	141.00	143.00	0	2,641	0.00%
2023/04/25	0	0.00	10	141.00	141.00	-10	2,643	-0.38%
2023/04/13	0	0.00	2	145.50	146.00	-2	2,638	-0.08%
2023/03/30	3	144.00	0	0.00	143.50	3	2,835	0.11%
2023/03/24	0	0.00	1	142.00	144.00	-1	3,513	-0.03%
2023/03/22	1	144.00	0	0.00	144.50	1	3,622	0.03%
2023/03/17	1	143.00	1	140.00	145.00	0	3,647	0.00%
2023/03/16	3	142.00	3	142.67	142.50	0	3,621	0.00%
2023/02/23	1	142.50	1	143.00	141.50	0	3,716	0.00%
2023/02/17	0	0.00	0.2	135.00	135.00	-0.2	3,867	0.00%
2023/02/16	0	0.00	1	136.00	135.50	-1	3,907	-0.03%
2023/02/07	0	0.00	0	133.25	134.00	0	4,105	0.00%
2023/02/06	0	0.00	4	133.50	132.50	-4	4,090	-0.10%
2023/02/02	0	0.00	1	133.50	133.00	-1	4,100	-0.02%
2023/02/01	0	0.00	80	133.50	134.00	-80	4,086	-1.96%
2023/01/31	0	0.00	40	134.00	131.00	-40	4,061	-0.98%
2023/01/30	0	0.00	12.4	132.01	133.00	-12.4	4,018	-0.31%
2023/01/13	0	0.00	1	126.50	125.50	-1	4,071	-0.02%
2023/01/09	0	0.00	1	126.00	126.00	-1	4,427	-0.02%
2022/12/16	0	0.00	1	123.50	123.50	-1	4,614	-0.02%
2022/12/15	2	123.25	2	124.50	123.00	0	4,527	0.00%
2022/12/14	1	122.00	0	0.00	122.50	1	4,579	0.02%
2022/12/09	1	117.50	0	0.00	119.00	1	4,714	0.02%
2022/12/07	1	117.00	0	0.00	119.00	1	4,773	0.02%
2022/12/06	1	122.00	0	0.00	121.50	1	4,856	0.02%
2022/12/01	0	0.00	7	123.64	123.50	-7	4,959	-0.14%
2022/11/30	4	122.63	2	123.50	123.00	2	4,940	0.04%
2022/11/29	6	122.33	0	0.00	122.00	6	4,906	0.12%
2022/11/28	0	0.00	5	124.00	123.00	-5	4,900	-0.10%
2022/11/22	1	122.50	1	123.50	122.00	0	4,866	0.00%
2022/11/16	15	127.00	7	127.71	127.00	8	4,720	0.17%
2022/11/11	0	0.00	16	121.75	123.00	-16	4,693	-0.34%
2022/11/10	0	0.00	1	120.00	120.00	-1	4,769	-0.02%
2022/11/09	0	0.00	1	120.00	120.50	-1	4,853	-0.02%
2022/11/04	10	112.00	1	112.50	112.50	9	4,965	0.18%
2022/10/20	2	108.75	0	0.00	111.00	2	5,049	0.04%
2022/10/18	4	111.75	3	109.33	108.00	1	4,994	0.02%
2022/10/17	0	0.00	2	106.25	107.00	-2	4,951	-0.04%
2022/10/14	0	107.00	0	0.00	106.50	0	4,968	0.00%
2022/10/13	0	0.00	1	107.50	109.00	-1	4,969	-0.02%
2022/10/07	3	106.00	2	107.00	106.50	1	5,001	0.02%
2022/10/04	0	0.00	0.1	109.50	110.00	-0.1	4,932	0.00%
2022/09/29	0	0.00	1	108.00	107.50	-1	4,947	-0.02%
2022/09/28	1.1	107.41	2.1	107.02	106.50	-1	4,846	-0.02%
2022/09/27	0	0.00	1	111.50	110.50	-1	4,820	-0.02%
2022/09/26	0.1	111.50	0	0.00	111.00	0.1	4,820	0.00%
2022/09/21	3	115.83	2	116.50	115.00	1	4,936	0.02%
2022/09/19	0	0.00	1	122.50	123.00	-1	4,767	-0.02%
2022/09/16	1	120.50	0	0.00	121.00	1	4,726	0.02%
2022/09/15	0	0.00	7	123.64	122.50	-7	4,724	-0.15%
2022/09/14	16	120.19	0	0.00	120.00	16	4,734	0.34%
2022/09/13	2	122.00	3.4	123.68	122.00	-1.4	4,717	-0.03%
2022/09/12	0	0.00	1	118.00	117.50	-1	4,615	-0.02%
2022/09/08	0	0.00	1	116.50	117.00	-1	4,606	-0.02%
2022/09/05	0	0.00	1	112.00	112.50	-1	4,543	-0.02%
2022/09/02	11	111.82	0	0.00	111.00	11	4,564	0.24%
2022/09/01	1.1	113.00	1	113.50	113.00	0.1	4,536	0.00%
2022/08/30	2	114.00	0	0.00	113.50	2	4,534	0.04%
2022/08/29	1	113.50	0	0.00	114.00	1	4,519	0.02%
2022/08/26	0	0.00	1	116.50	116.50	-1	4,516	-0.02%
2022/08/24	1.1	114.45	0	0.00	113.50	1.1	4,531	0.02%
2022/08/22	1	117.50	5	118.00	117.50	-4	4,575	-0.09%
2022/08/19	0.1	116.00	0	0.00	115.50	0.1	4,580	0.00%
2022/08/18	6	115.92	0	0.00	116.00	6	4,558	0.13%
2022/08/17	7.1	116.08	1	117.00	116.50	6.1	4,558	0.13%
2022/08/16	5	127.40	71	125.93	127.50	-66	4,451	-1.48%
2022/08/15	2	124.75	11.1	124.59	124.50	-9.1	4,322	-0.21%
2022/08/12	0	0.00	2	116.75	118.50	-2	4,227	-0.05%
2022/08/11	1	114.50	1	116.00	114.00	0	4,158	0.00%
2022/08/10	3.1	113.66	1	114.50	114.00	2.1	4,114	0.05%
2022/08/09	2	115.75	1	116.00	116.00	1	4,051	0.02%
2022/08/05	0.2	117.50	0	0.00	117.50	0.2	4,044	0.00%
2022/08/04	1	114.00	2	114.75	116.00	-1	4,044	-0.02%
2022/08/03	2	115.00	3	114.67	115.50	-1	4,068	-0.02%
2022/08/02	0	0.00	1	116.00	116.00	-1	4,145	-0.02%
2022/08/01	1	114.50	1	116.50	116.00	0	4,191	0.00%
2022/07/29	1	118.00	1	118.00	118.00	0	4,193	0.00%
2022/07/28	0	0.00	1	116.00	116.00	-1	4,169	-0.02%
2022/07/26	1	114.50	1	113.00	113.50	0	4,166	0.00%
2022/07/25	0	0.00	2	116.75	117.00	-2	4,168	-0.05%
2022/07/22	7	116.36	3	116.33	115.00	4	4,157	0.10%
2022/07/21	0	0.00	1	120.00	120.00	-1	4,051	-0.02%
2022/07/20	0	0.00	10	118.75	119.50	-10	3,988	-0.25%
2022/07/19	0	0.00	3	118.50	118.00	-3	3,927	-0.08%
2022/07/18	3	113.33	1	113.00	115.00	2	3,857	0.05%
2022/07/15	0	0.00	1	111.00	111.00	-1	3,827	-0.03%
2022/07/14	0	0.00	1	109.50	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	0	0.00	1	104.50	104.50	-1	3,886	-0.03%
2022/07/11	4	107.38	10	108.00	106.50	-6	3,860	-0.16%
2022/07/08	10	107.75	1	107.50	108.00	9	3,850	0.23%
2022/07/07	4	102.50	3	101.13	102.00	1	3,798	0.03%
2022/07/06	5	101.70	0	0.00	100.00	5	3,774	0.13%
2022/06/30	1	113.00	10	111.35	113.50	-9	3,653	-0.25%
2022/06/29	0.1	119.00	5	116.00	117.00	-5	3,516	-0.14%
2022/06/28	0	0.00	1	123.50	123.50	-1	3,522	-0.03%
2022/06/23	0	0.00	1	125.00	125.00	-1	3,510	-0.03%
2022/06/20	1	124.00	1	125.00	126.00	0	3,598	0.00%
2022/06/17	0	0.00	1	126.50	125.50	-1	3,671	-0.03%
2022/06/16	0	0.00	1	132.50	129.00	-1	3,628	-0.03%
2022/06/10	0.1	134.50	0	0.00	133.00	0.1	3,659	0.00%
2022/06/09	1	135.00	0	0.00	135.50	1	3,679	0.03%
2022/06/08	1	135.00	1	134.50	134.50	0	3,712	0.00%
2022/06/06	0	0.00	0.1	133.50	132.50	-0.1	3,781	0.00%
2022/05/27	0.1	132.50	0	0.00	132.00	0.1	3,793	0.00%
2022/05/25	2	127.75	7	127.86	127.50	-5	3,768	-0.13%
2022/05/23	0	126.50	1	127.00	126.00	-1	3,717	-0.03%
2022/05/18	1	131.00	1	131.00	131.00	0	3,695	0.00%
2022/05/17	1	130.50	2	129.25	130.50	-1	3,698	-0.03%
2022/05/16	1	131.00	1	129.00	127.50	0	3,696	0.00%
2022/05/12	4	129.25	4	129.00	128.50	0	3,668	0.00%
2022/05/10	3	130.00	2	129.75	131.00	1	3,638	0.03%
2022/05/09	2	128.25	6.3	128.82	128.50	-4.3	3,568	-0.12%
2022/05/05	0	0.00	2	126.50	126.00	-2	3,553	-0.06%
2022/05/04	1	125.50	0	0.00	125.00	1	3,561	0.03%
2022/05/03	2	122.50	0	0.00	123.50	2	3,558	0.06%
2022/04/29	0	0.00	2	122.00	121.00	-2	3,564	-0.06%
2022/04/28	0.3	120.50	0	0.00	120.50	0.3	3,532	0.01%
2022/04/27	2	120.25	0	0.00	119.50	2	3,508	0.06%
2022/04/26	0	0.00	2	119.50	121.00	-2	3,464	-0.06%
2022/04/25	0	0.00	5	118.50	119.00	-5	3,479	-0.14%
2022/04/22	1	120.50	0	0.00	120.50	1	3,463	0.03%
2022/04/21	1	122.50	0	0.00	122.50	1	3,464	0.03%
2022/04/20	3	123.67	4	124.50	123.00	-1	3,435	-0.03%
2022/04/19	2	123.75	3	125.33	123.00	-1	3,387	-0.03%
2022/04/13	0	0.00	4	122.00	123.00	-4	3,527	-0.11%
2022/04/12	0	0.00	4	120.75	120.00	-4	3,492	-0.11%
2022/04/11	1	122.50	6	120.83	121.00	-5	3,470	-0.14%
2022/04/08	2	123.00	0	0.00	122.50	2	3,451	0.06%
2022/04/07	2	124.50	6	124.50	125.00	-4	3,458	-0.12%
2022/03/31	4	130.00	0	0.00	130.00	4	3,451	0.12%
2022/03/30	1	131.50	1	132.00	132.00	0	3,366	0.00%
2022/03/29	2	131.25	0	0.00	130.50	2	3,328	0.06%
2022/03/28	11	133.27	0	0.00	133.50	11	3,322	0.33%
2022/03/25	0	0.00	1	133.00	134.00	-1	3,339	-0.03%
2022/03/24	5.1	132.00	2	132.75	132.50	3.1	3,317	0.09%
2022/03/23	4.2	138.02	0	0.00	137.00	4.2	3,187	0.13%
2022/03/22	15	137.57	2	139.00	138.50	13	3,164	0.41%
2022/03/21	2	142.50	1	144.00	140.50	1	3,096	0.03%
2022/03/18	7	140.14	2	140.75	141.00	5	3,114	0.16%
2022/03/17	2	143.00	0	0.00	142.50	2	3,162	0.06%
2022/03/16	1	140.00	0	140.00	140.00	1	3,166	0.03%
2022/03/15	0	0.00	4	142.13	140.00	-4	3,241	-0.12%
2022/03/14	2	141.50	1	143.00	143.00	1	3,317	0.03%
2022/03/11	5	142.70	0	0.00	142.00	5	3,357	0.15%
2022/03/10	0.1	148.50	0	0.00	147.00	0.1	3,420	0.00%
2022/03/09	4	143.38	0	0.00	144.00	4	3,433	0.12%
2022/03/08	3	145.00	12	144.46	145.00	-9	3,413	-0.26%
2022/03/07	3	148.00	1	146.50	145.00	2	3,409	0.06%
2022/03/04	12	153.42	8	155.00	153.00	4	3,456	0.12%
2022/03/03	2	156.75	0	0.00	157.00	2	3,456	0.06%
2022/03/01	5	159.00	2	159.00	158.00	3	3,464	0.09%
2022/02/25	0	0.00	0.1	156.50	155.50	-0.1	3,439	0.00%
2022/02/24	2	155.75	0	0.00	156.00	2	3,460	0.06%
2022/02/23	1	157.00	2	157.75	158.50	-1	3,484	-0.03%
2022/02/22	2	155.25	1	156.00	156.00	1	3,656	0.03%
2022/02/18	1	158.00	0	0.00	160.00	1	3,767	0.03%
2022/02/17	0	0.00	3	159.00	159.50	-3	3,847	-0.08%
2022/02/16	1	156.50	0	0.00	157.00	1	3,946	0.03%
2022/02/15	0	0.00	1	155.50	155.00	-1	4,212	-0.02%
2022/02/14	1	153.50	0	0.00	153.00	1	4,350	0.02%
2022/02/11	3	156.17	2	158.25	156.00	1	4,764	0.02%
2022/02/10	2	155.00	2	157.00	157.00	0	4,950	0.00%
2022/02/09	1	155.50	0	0.00	157.00	1	5,167	0.02%
2022/02/08	1	154.00	1	157.00	154.50	0	5,302	0.00%
2022/02/07	1	152.00	1	153.50	153.50	0	5,417	0.00%
2022/01/26	3	152.67	0	0.00	151.00	3	5,477	0.05%
2022/01/25	1	153.50	0.1	155.00	154.00	0.9	5,559	0.02%
2022/01/21	0	0.00	3	155.50	156.00	-3	5,616	-0.05%
2022/01/18	1	160.00	1	158.50	158.50	0	5,681	0.00%
2022/01/17	0	0.00	0.1	157.00	157.50	-0.1	5,663	0.00%
2022/01/14	1	153.50	2	155.25	155.50	-1	5,709	-0.02%
2022/01/12	0	0.00	1	156.50	157.50	-1	5,815	-0.02%
2022/01/11	2	155.75	1	158.50	156.50	1	5,883	0.02%
2022/01/10	0	0.00	6	160.00	160.50	-6	5,994	-0.10%
2022/01/07	1	158.00	5	161.00	160.50	-4	5,985	-0.07%
2022/01/06	17	159.62	0	0.00	160.50	17	5,972	0.28%
2022/01/05	1	160.50	3	162.17	162.50	-2	5,972	-0.03%
2022/01/04	1	161.50	4	161.75	161.50	-3	6,084	-0.05%
2022/01/03	5	160.40	0	0.00	160.00	5	6,335	0.08%
2021/12/30	6	160.58	0	0.00	160.50	6	6,457	0.09%
2021/12/29	3	162.83	0	0.00	162.00	3	6,431	0.05%
2021/12/28	1	165.50	3	162.33	165.50	-2	6,422	-0.03%
2021/12/27	2	160.00	0	0.00	160.00	2	6,377	0.03%
2021/12/21	1	162.00	2	160.00	162.00	-1	6,507	-0.02%
2021/12/20	3	160.50	3	161.17	160.50	0	6,532	0.00%
2021/12/17	0	0.00	1	162.50	162.50	-1	6,573	-0.02%
2021/12/16	1	165.00	1	167.50	165.50	0	6,639	0.00%
2021/12/15	1	163.00	1	162.50	162.00	0	6,620	0.00%
2021/12/14	1	165.50	1	165.50	165.00	0	6,602	0.00%
2021/12/13	6.2	170.51	6	170.25	168.50	0.2	6,603	0.00%
2021/12/10	0	0.00	1	166.50	166.00	-1	6,516	-0.02%
2021/12/09	3	168.83	3	168.83	169.00	0	6,489	0.00%
2021/12/08	1	168.50	0	0.00	166.00	1	6,436	0.02%
2021/12/07	0	0.00	5	164.00	165.50	-5	6,373	-0.08%
2021/12/06	2	159.00	26	161.46	163.50	-24	6,329	-0.38%
2021/12/03	0	0.00	25	162.50	161.50	-25	6,288	-0.40%
2021/12/02	1	162.50	1.1	162.50	161.00	-0.1	6,285	0.00%
2021/12/01	1.1	165.48	0	0.00	164.50	1.1	6,292	0.02%
2021/11/30	0	0.00	1	167.50	163.00	-1	6,287	-0.02%
2021/11/29	1	159.50	1	161.50	161.50	0	6,225	0.00%
2021/11/26	0	0.00	5	160.50	162.00	-5	6,210	-0.08%
2021/11/24	0	0.00	0.1	161.50	162.50	-0.1	6,286	0.00%
2021/11/23	0	0.00	2.2	160.51	161.00	-2.2	6,286	-0.04%
2021/11/22	6.1	166.82	0	0.00	165.00	6.1	6,284	0.10%
2021/11/19	9.3	167.14	11.4	166.33	166.00	-2.1	6,294	-0.03%
2021/11/18	7	165.57	2	161.50	161.00	5	6,244	0.08%
2021/11/17	1	162.50	1	160.00	162.50	0	6,236	0.00%
2021/11/16	1	163.00	2	163.00	163.00	-1	6,330	-0.02%
2021/11/15	3	160.50	1	161.00	161.00	2	6,365	0.03%
2021/11/12	3	157.67	0.5	157.00	158.50	2.6	6,448	0.04%
2021/11/11	2	165.75	1	164.00	165.00	1	6,326	0.02%
2021/11/10	80.2	169.21	58.1	167.63	166.50	22.1	6,251	0.35%
2021/11/09	5	159.50	5	159.40	159.50	0	5,934	0.00%
2021/11/08	2	157.75	82.5	154.62	158.00	-80.5	5,735	-1.40%
2021/11/05	69	152.32	7	153.00	151.50	62	5,579	1.11%
2021/11/04	2	150.75	12	147.63	152.00	-10	5,475	-0.18%
2021/11/03	3	145.17	0	0.00	145.00	3	5,328	0.06%
2021/11/02	0	0.00	0.3	143.50	143.50	-0.3	5,243	-0.01%
2021/10/25	2	141.00	2	140.25	141.00	0	5,194	0.00%
2021/10/22	0	0.00	2	140.00	140.50	-2	5,233	-0.04%
2021/10/21	5	143.10	5	140.80	140.50	0	5,261	0.00%
2021/10/19	2	141.00	1	141.00	142.00	1	5,259	0.02%
2021/10/18	16	143.34	9	144.50	144.00	7	5,279	0.13%
2021/10/14	1	139.00	1	141.00	137.00	0	5,113	0.00%
2021/10/13	0	0.00	2	139.00	139.00	-2	5,117	-0.04%
2021/10/12	2	137.75	1	138.50	136.50	1	5,116	0.02%
2021/10/08	14	137.36	13	138.54	137.00	1	5,020	0.02%
2021/10/07	0.2	133.00	0	0.00	135.50	0.2	4,780	0.00%
2021/10/04	0	0.00	1	129.50	127.00	-1	4,788	-0.02%
2021/10/01	0	0.00	0.2	128.00	127.00	-0.2	4,784	0.00%
2021/09/30	0.1	129.00	0	0.00	129.50	0.1	4,784	0.00%
2021/09/28	1	131.00	1	135.50	131.00	0	4,752	0.00%
2021/09/27	0	0.00	3	140.67	137.50	-3	4,746	-0.06%
2021/09/24	1	143.00	1	144.00	143.00	0	4,721	0.00%
2021/09/23	20	145.50	5	146.00	145.00	15	4,712	0.32%
2021/09/17	10	138.50	0	0.00	139.00	10	4,732	0.21%
2021/09/16	1	138.50	1	136.50	138.50	0	4,844	0.00%
2021/09/13	0.3	140.00	0	0.00	139.00	0.3	5,063	0.01%
2021/09/10	15	138.00	0	0.00	138.50	15	5,085	0.29%
2021/09/09	0.1	138.00	0	0.00	138.50	0.1	5,212	0.00%
2021/09/08	0	0.00	1	136.00	135.00	-1	5,213	-0.02%
2021/09/07	1	137.00	2	136.00	137.50	-1	5,194	-0.02%
2021/09/02	0	0.00	2	135.25	133.50	-2	5,201	-0.04%
2021/08/27	1	127.50	0.2	128.00	127.50	0.8	5,152	0.02%
2021/08/26	1	128.00	0	0.00	127.50	1	5,216	0.02%
2021/08/25	1	126.50	0	0.00	127.00	1	5,263	0.02%
2021/08/24	3	123.50	0	0.00	124.50	3	5,282	0.06%
2021/08/23	3	119.17	0	0.00	119.50	3	5,215	0.06%
2021/08/20	2	122.75	2	122.50	122.50	0	5,173	0.00%
2021/08/19	1	125.50	1	125.50	123.50	0	5,170	0.00%
2021/08/18	8	124.69	5	126.40	126.00	3	5,135	0.06%
2021/08/17	1.1	134.95	1	137.00	129.50	0.1	5,038	0.00%
2021/08/16	2	139.50	0	0.00	139.00	2	4,931	0.04%
2021/08/13	2	139.50	1	139.50	137.50	1	4,965	0.02%
2021/08/10	2	145.50	0	0.00	143.50	2	5,179	0.04%
2021/08/09	4	152.00	2	148.75	151.00	2	5,211	0.04%
2021/08/06	2	147.50	0	0.00	148.50	2	5,275	0.04%
2021/08/05	1	147.50	0	0.00	147.50	1	5,425	0.02%
2021/08/04	2	150.50	0	0.00	150.00	2	5,570	0.04%
2021/07/30	1	149.00	1	147.00	148.00	0	5,818	0.00%
2021/07/28	3	147.50	0	0.00	148.50	3	6,258	0.05%
2021/07/26	1.4	145.86	0	0.00	148.50	1.4	6,820	0.02%
2021/07/22	1	145.00	0	0.00	146.00	1	6,866	0.01%
2021/07/21	1	147.00	0	0.00	145.50	1	6,844	0.01%
2021/07/20	1	150.00	0	0.00	150.00	1	6,846	0.01%
2021/07/19	0.1	151.00	0	0.00	151.50	0.1	6,893	0.00%
2021/07/15	1.1	152.64	0	0.00	154.00	1.1	7,055	0.02%
2021/07/14	0	0.00	10	151.15	151.00	-10	7,073	-0.14%
2021/07/13	1	151.50	1	153.50	152.00	0	7,141	0.00%
2021/07/12	2.1	151.00	0	0.00	151.50	2.1	7,307	0.03%
2021/07/09	1	154.00	0	0.00	154.50	1	7,309	0.01%
2021/07/08	1.1	158.55	0	0.00	158.00	1.1	7,358	0.01%
2021/07/07	11	157.45	0	0.00	158.50	11	7,439	0.15%
2021/07/06	0	0.00	1	161.00	157.50	-1	7,466	-0.01%
2021/07/05	1	157.50	4	158.38	158.50	-3	7,527	-0.04%
2021/07/02	7	155.50	4	154.75	154.00	3	7,555	0.04%
2021/06/30	2	157.00	0	0.00	157.50	2	7,509	0.03%
2021/06/29	1	157.00	2	158.25	157.00	-1	7,474	-0.01%
2021/06/28	2	159.50	0	0.00	160.00	2	7,504	0.03%
2021/06/25	9.1	159.87	5	159.50	158.50	4.1	7,468	0.05%
2021/06/24	5	162.50	9	163.50	162.50	-4	7,353	-0.05%
2021/06/23	8.1	166.08	2	167.50	165.00	6.1	7,306	0.08%
2021/06/22	4	172.13	4	171.88	169.50	0	7,304	0.00%
2021/06/21	1	180.00	2	179.25	178.50	-1	7,289	-0.01%
2021/06/18	2.1	179.38	7	180.36	181.00	-4.9	7,364	-0.07%
2021/06/17	0	0.00	1	171.00	172.00	-1	7,308	-0.01%
2021/06/16	2	171.25	1	172.00	170.50	1	7,340	0.01%
2021/06/15	1.1	167.22	1	168.00	169.50	0.1	7,380	0.00%
2021/06/11	7.1	168.71	1	168.50	167.00	6.1	7,414	0.08%
2021/06/10	2	172.50	2	171.00	172.00	0	7,536	0.00%
2021/06/09	0	0.00	1	169.00	169.00	-1	7,640	-0.01%
2021/06/08	1	170.00	3	171.00	170.00	-2	7,629	-0.03%
2021/06/07	0	0.00	1	168.00	171.00	-1	7,749	-0.01%
2021/06/04	1	172.00	0	0.00	170.00	1	7,787	0.01%
2021/06/03	1	173.50	3	173.67	175.00	-2	7,806	-0.03%
2021/06/02	3	169.83	2	174.00	170.00	1	7,772	0.01%
2021/06/01	1	168.00	5	167.40	171.50	-4	7,766	-0.05%
2021/05/31	4	162.75	1	164.00	165.50	3	7,751	0.04%
2021/05/28	0	0.00	1	168.00	166.50	-1	7,765	-0.01%
2021/05/27	1	165.00	2	163.50	167.00	-1	7,817	-0.01%
2021/05/26	9	167.94	1	164.00	164.00	8	7,849	0.10%
2021/05/25	1	167.50	5	168.80	168.50	-4	7,953	-0.05%
2021/05/21	4	162.00	1	162.00	164.50	3	8,475	0.04%
2021/05/20	3	163.33	1	162.00	165.00	2	8,555	0.02%
2021/05/19	2	171.00	1	175.00	170.50	1	8,443	0.01%
2021/05/18	1	171.00	1	177.00	176.00	0	8,430	0.00%
2021/05/14	1	170.00	2	170.00	170.00	-1	8,453	-0.01%
2021/05/13	1	170.00	1	172.00	170.00	0	8,377	0.00%
2021/05/12	3	165.67	4	167.88	168.00	-1	8,232	-0.01%
2021/05/11	5	179.00	1	180.00	174.00	4	8,105	0.05%
2021/05/10	2	188.25	1	193.00	191.00	1	7,974	0.01%
2021/05/07	1	187.50	157	186.15	190.00	-156	7,947	-1.96%	大賣/鉅額交易
2021/05/06	2	189.25	8	195.88	187.50	-6	7,879	-0.08%
2021/05/05	17	197.76	19.2	199.35	194.00	-2.2	7,712	-0.03%
2021/05/04	7	193.71	11	194.45	191.00	-4	7,476	-0.05%
2021/05/03	4	191.88	7	193.64	188.00	-3	7,171	-0.04%
2021/04/29	3	184.50	4	182.38	184.50	-1	6,908	-0.01%
2021/04/28	1	177.00	0	0.00	177.50	1	6,811	0.01%
2021/04/27	2	178.25	2	180.25	179.00	0	6,813	0.00%
2021/04/23	1	175.00	2	174.50	175.00	-1	6,745	-0.01%
2021/04/22	2.2	172.59	1	172.00	171.00	1.2	6,729	0.02%
2021/04/21	4	164.88	4	165.13	171.00	0	6,737	0.00%
2021/04/20	0	0.00	0	169.50	169.50	0	6,784	0.00%
2021/04/19	3	172.17	0	0.00	171.00	3	6,803	0.04%
2021/04/16	8	180.44	14	177.57	178.50	-6	6,742	-0.09%
2021/04/15	0	169.50	4	169.25	170.00	-4	6,588	-0.06%
2021/04/14	1	161.50	6	163.33	165.00	-5	6,532	-0.08%
2021/04/13	4	160.88	0	0.00	160.00	4	6,463	0.06%
2021/04/12	6	166.17	4	167.75	166.00	2	6,409	0.03%
2021/04/09	8	167.63	1	166.00	170.00	7	6,402	0.11%
2021/04/08	2	166.50	1.1	167.50	167.00	0.9	6,382	0.01%
2021/04/07	0	0.00	1	171.50	169.00	-1	6,347	-0.02%
2021/04/06	0.1	171.00	1	171.00	171.00	-0.9	6,337	-0.01%
2021/04/01	3	174.17	2	175.50	173.00	1	6,321	0.02%
2021/03/31	5	173.20	5	176.70	174.00	0	6,297	0.00%
2021/03/30	3	170.17	9	168.61	171.00	-6	6,208	-0.10%
2021/03/29	0	0.00	1	167.50	166.50	-1	6,173	-0.02%
2021/03/26	5	166.20	0	166.00	166.00	5	6,203	0.08%
2021/03/25	2	166.00	2	166.50	166.00	0	6,182	0.00%
2021/03/23	9	161.17	6	162.42	162.00	3	6,157	0.05%
2021/03/22	10	165.65	6	165.00	165.50	4	6,065	0.07%
2021/03/19	3	159.83	0	0.00	160.50	3	6,031	0.05%
2021/03/18	11	164.73	2	165.00	163.50	9	5,993	0.15%
2021/03/17	2	160.75	2.1	162.31	162.50	-0.1	5,945	0.00%
2021/03/16	3	157.50	5	162.10	160.00	-2	5,937	-0.03%
2021/03/15	2	157.25	6.1	156.61	159.00	-4.1	5,786	-0.07%
2021/03/12	0	0.00	1	150.00	151.00	-1	5,700	-0.02%
2021/03/11	19.1	149.11	23	150.89	153.50	-3.9	5,784	-0.07%
2021/03/09	3	146.67	2	148.75	148.00	1	5,660	0.02%
2021/03/08	1	148.00	1	147.00	148.00	0	5,654	0.00%
2021/03/05	1	147.50	2	146.00	145.50	-1	5,664	-0.02%
2021/03/04	3.1	146.05	2	145.00	145.00	1.1	5,686	0.02%
2021/03/03	3	148.17	2.1	148.54	149.50	0.9	5,715	0.02%
2021/03/02	0	0.00	1.1	151.81	145.50	-1.1	5,665	-0.02%
2021/02/26	3	149.02	0	0.00	149.00	3	5,582	0.05%
2021/02/25	6	155.09	12	159.54	154.00	-6	5,457	-0.11%
2021/02/24	13.1	160.74	3	158.00	156.00	10.1	5,324	0.19%
2021/02/23	4.1	158.57	638	159.12	161.50	-633.9	5,083	-12.47%	大賣/鉅額交易
2021/02/22	4	146.50	15	146.20	147.00	-11	4,758	-0.23%
2021/02/19	18	140.00	0	0.00	141.00	18	4,604	0.39%
2021/02/17	7	143.57	8	144.00	142.00	-1	4,535	-0.02%
2021/02/02	0	0.00	1	132.50	134.50	-1	4,511	-0.02%
2021/02/01	1	132.00	0	0.00	131.00	1	4,486	0.02%
2021/01/27	1	137.00	1	138.50	137.00	0	4,403	0.00%
2021/01/25	2	135.75	5	136.00	136.00	-3	4,396	-0.07%
2021/01/22	0	0.00	4	132.25	133.50	-4	4,414	-0.09%
2021/01/21	1	128.00	1	129.00	129.00	0	4,377	0.00%
2021/01/20	1	129.00	0	0.00	127.50	1	4,407	0.02%
2021/01/18	3	130.33	0	0.00	131.00	3	4,334	0.07%
2021/01/15	2	137.75	5	134.90	134.00	-3	4,335	-0.07%
2021/01/14	0.5	140.00	1	140.00	140.00	-0.5	4,380	-0.01%
2021/01/13	2	135.00	7	138.14	138.00	-5	4,308	-0.12%
2021/01/12	0	0.00	1	131.50	130.50	-1	4,156	-0.02%
2021/01/11	2	128.00	1	128.00	128.50	1	4,119	0.02%
2021/01/08	1	130.00	1	130.50	131.50	0	4,124	0.00%
2021/01/07	2	129.75	2	130.00	129.00	0	4,145	0.00%
2021/01/06	1	130.00	0	0.00	128.50	1	4,183	0.02%
2021/01/05	1	130.00	0	0.00	130.00	1	4,189	0.02%
2020/12/31	2	133.00	1	133.00	132.50	1	4,258	0.02%
2020/12/22	1	129.00	1	129.00	126.00	0	4,497	0.00%
2020/12/21	0	0.00	2	132.75	132.00	-2	4,566	-0.04%
2020/12/18	4	135.50	5	134.80	133.00	-1	4,594	-0.02%
2020/12/17	1	132.50	0.6	132.00	132.50	0.4	4,497	0.01%
2020/12/16	1	130.50	1	130.50	130.00	0	4,492	0.00%
2020/12/15	0	0.00	1	130.00	130.00	-1	4,663	-0.02%
2020/12/14	0	0.00	1	130.50	129.00	-1	4,634	-0.02%
2020/12/09	0	0.00	1	131.00	132.00	-1	4,693	-0.02%
2020/12/08	4	133.38	0	0.00	131.50	4	4,710	0.08%
2020/12/07	4	131.88	4	130.63	132.50	0	4,713	0.00%
2020/12/03	1	128.00	2	128.25	128.00	-1	4,754	-0.02%
2020/12/02	0	0.00	2	128.25	128.00	-2	4,873	-0.04%
2020/12/01	7	125.93	2	126.50	127.50	5	5,154	0.10%
2020/11/30	1	126.00	1	125.00	125.00	0	5,594	0.00%
2020/11/26	3	124.33	2	123.50	124.50	1	5,941	0.02%
2020/11/25	2	122.25	0	0.00	122.00	2	6,139	0.03%
2020/11/24	1	121.00	1	122.00	121.50	0	6,185	0.00%
2020/11/23	0	0.00	1	124.50	123.50	-1	6,211	-0.02%
2020/11/19	4	121.13	1	124.00	123.00	3	6,232	0.05%
2020/11/18	0	0.00	4	120.88	121.00	-4	6,294	-0.06%
2020/11/17	0	0.00	2	120.00	121.00	-2	6,430	-0.03%
2020/11/13	2	117.00	1	116.00	117.00	1	6,617	0.02%
2020/11/12	4	115.00	2	116.00	115.00	2	6,695	0.03%
2020/11/11	26	115.02	2	117.50	117.50	24	6,830	0.35%
2020/11/10	1	116.00	0	0.00	113.50	1	6,838	0.01%
2020/11/03	0	0.00	1	118.00	117.50	-1	7,087	-0.01%
2020/11/02	0	0.00	2	113.75	115.50	-2	7,181	-0.03%
2020/10/30	5	117.60	4	117.00	115.00	1	7,205	0.01%
2020/10/29	1	118.50	1	121.00	121.00	0	7,170	0.00%
2020/10/28	2	121.75	1	122.00	123.00	1	7,199	0.01%
2020/10/27	1	121.00	1	122.00	121.50	0	7,209	0.00%
2020/10/26	0	0.00	1	124.00	123.50	-1	7,260	-0.01%
2020/10/23	1	123.50	1	124.50	122.50	0	7,349	0.00%
2020/10/21	1	123.00	1	125.50	122.50	0	7,553	0.00%
2020/10/19	1	122.50	1	124.50	124.00	0	7,700	0.00%
2020/10/16	2	122.00	5	123.00	123.50	-3	7,750	-0.04%
2020/10/15	3	124.33	3	125.00	123.50	0	7,808	0.00%
2020/10/13	1	127.50	0	0.00	129.00	1	7,918	0.01%
2020/10/08	3	131.17	0	0.00	128.50	3	8,098	0.04%
2020/10/07	100	129.50	0	0.00	130.00	100	8,287	1.21%
2020/10/06	1	129.00	1	129.50	130.00	0	8,379	0.00%
2020/10/05	0	0.00	1	133.50	130.50	-1	8,439	-0.01%
2020/09/28	1	129.50	1	132.50	132.50	0	8,622	0.00%
2020/09/24	103	127.50	1	127.50	127.00	102	8,724	1.17%	大買/鉅額交易
2020/09/23	138	134.00	0	0.00	135.50	138	8,671	1.59%	大買/鉅額交易
2020/09/22	41	135.50	0	0.00	135.00	41	8,733	0.47%
2020/09/21	1	138.00	0	0.00	137.00	1	8,723	0.01%
2020/09/18	1	137.50	0	0.00	140.50	1	8,727	0.01%
2020/09/17	40	138.50	0	0.00	138.50	40	8,580	0.47%
2020/09/16	2	139.00	6	139.42	139.00	-4	8,585	-0.05%
2020/09/15	83	137.75	4	137.25	137.00	79	8,539	0.93%
2020/09/14	3	137.17	3	136.67	137.50	0	8,571	0.00%
2020/09/11	100	134.50	0	0.00	136.00	100	8,568	1.17%
2020/09/10	0	0.00	2	133.00	135.00	-2	8,586	-0.02%
2020/09/09	44	134.24	2	132.75	135.00	42	8,535	0.49%
2020/09/08	3	135.17	2	134.75	134.50	1	8,478	0.01%
2020/09/07	3	140.17	0	0.00	136.00	3	8,409	0.04%
2020/09/04	8	144.75	0	0.00	144.50	8	8,298	0.10%
2020/09/03	4	149.75	15	146.60	150.50	-11	8,021	-0.14%
2020/09/02	13	138.77	9	141.83	138.50	4	7,570	0.05%
2020/09/01	3	134.50	2	136.75	135.00	1	7,358	0.01%
2020/08/31	12	133.17	7	133.14	135.50	5	7,339	0.07%
2020/08/28	1	137.50	10	138.00	138.00	-9	7,214	-0.12%
2020/08/27	2	140.75	9	141.83	140.50	-7	7,219	-0.10%
2020/08/26	3	142.50	0	0.00	143.00	3	7,178	0.04%
2020/08/25	4	144.00	2	143.50	145.50	2	7,157	0.03%
2020/08/24	7	141.43	0	0.00	141.00	7	7,151	0.10%
2020/08/21	10	145.00	1	145.50	149.00	9	7,095	0.13%
2020/08/20	0	0.00	34	143.21	141.00	-34	7,054	-0.48%
2020/08/19	20	152.85	15	145.60	145.50	5	6,950	0.07%
2020/08/18	11	151.27	12	149.29	149.00	-1	6,894	-0.01%
2020/08/17	2	149.25	4	148.50	148.50	-2	6,863	-0.03%
2020/08/13	0	0.00	2	139.25	142.00	-2	6,789	-0.03%
2020/08/12	1	133.50	0	0.00	136.00	1	6,739	0.01%
2020/08/07	1	137.50	0	0.00	138.00	1	6,979	0.01%
2020/08/06	0	0.00	52	140.96	136.50	-52	7,225	-0.72%
2020/08/05	0	0.00	1	134.00	137.50	-1	7,387	-0.01%
2020/08/04	1	133.50	38	133.07	134.50	-37	7,357	-0.50%
2020/07/29	39	128.73	1	129.50	129.50	38	7,176	0.53%
2020/07/28	3	129.50	4	131.00	128.50	-1	7,109	-0.01%
2020/07/27	4	132.75	1	130.00	130.00	3	6,952	0.04%
2020/07/24	4	136.13	100	138.50	134.50	-96	6,800	-1.41%
2020/07/23	0	0.00	102	137.00	137.00	-102	6,685	-1.53%	大賣/鉅額交易
2020/07/22	0	0.00	100	135.00	135.50	-100	6,599	-1.52%
2020/07/21	2	132.25	1	134.50	132.50	1	6,537	0.02%
2020/07/17	4	131.13	106	132.91	130.00	-102	6,400	-1.59%	大賣/鉅額交易
2020/07/16	13	131.58	15	130.23	131.00	-2	6,258	-0.03%
2020/07/15	2	126.50	91	126.34	126.00	-89	6,109	-1.46%
2020/07/14	121	124.89	27	126.35	126.00	94	6,104	1.54%	大買/
2020/07/08	0	0.00	1	115.50	116.00	-1	5,607	-0.02%
2020/07/06	0	0.00	2	118.00	119.50	-2	5,391	-0.04%
2020/07/03	5	116.50	2	122.50	115.50	3	5,364	0.06%
2020/07/02	0	0.00	1	112.50	113.00	-1	5,249	-0.02%
2020/07/01	4	110.75	7	110.64	112.00	-3	5,198	-0.06%
2020/06/30	0	0.00	1.6	107.14	107.50	-1.6	5,204	-0.03%
2020/06/29	1	104.50	1	105.00	106.50	0	5,257	0.00%
2020/06/23	0	0.00	2	107.00	106.00	-2	5,257	-0.04%
2020/06/22	2	104.50	4	104.63	105.00	-2	5,273	-0.04%
2020/06/17	5	101.40	3	101.83	103.00	2	5,220	0.04%
2020/06/15	0	0.00	6	103.33	101.50	-6	5,305	-0.11%
2020/06/12	2	101.00	4	102.75	103.50	-2	5,331	-0.04%
2020/06/11	11	103.36	4	103.13	102.50	7	5,351	0.13%
2020/06/10	6	104.67	2	105.00	105.50	4	5,338	0.07%
2020/06/09	1	107.50	4	106.88	107.50	-3	5,355	-0.06%
2020/06/08	2	107.50	2	108.25	106.00	0	5,362	0.00%
2020/06/05	2	112.25	3	112.83	111.50	-1	5,258	-0.02%
2020/06/04	0	0.00	2	108.00	108.00	-2	5,137	-0.04%
2020/06/03	0	0.00	6	106.00	106.00	-6	5,088	-0.12%
2020/06/01	0	0.00	1	103.00	103.50	-1	5,039	-0.02%
2020/05/29	1	100.50	3	101.50	101.00	-2	5,024	-0.04%
2020/05/28	0	0.00	4	102.25	102.50	-4	5,014	-0.08%
2020/05/27	7	101.00	6	101.67	100.50	1	4,993	0.02%
2020/05/26	1	105.00	0	0.00	105.00	1	4,899	0.02%
2020/05/25	2	100.25	3	102.00	103.50	-1	4,865	-0.02%
2020/05/22	4	103.00	1	103.50	102.50	3	4,791	0.06%
2020/05/21	3	106.67	3	106.33	106.00	0	4,737	0.00%
2020/05/20	5	106.70	7	106.14	106.50	-2	4,676	-0.04%
2020/05/19	7	104.50	14	105.21	106.00	-7	4,699	-0.15%
2020/05/18	6	103.50	3	104.50	101.50	3	4,606	0.07%
2020/05/15	7	102.86	9	104.17	103.50	-2	4,557	-0.04%
2020/05/14	3	100.83	2	103.25	102.50	1	4,414	0.02%
2020/05/13	10	101.35	7	101.57	102.00	3	4,220	0.07%
2020/05/12	8	96.63	11	97.31	98.40	-3	3,995	-0.08%
2020/05/11	1	92.80	3	93.63	93.70	-2	3,784	-0.05%
2020/05/08	1	90.40	2	91.45	90.80	-1	3,736	-0.03%
2020/05/07	0	0.00	1	91.40	91.90	-1	3,744	-0.03%
2020/05/05	1	90.10	0	0.00	90.00	1	3,898	0.03%
2020/05/04	1	90.10	0	0.00	90.50	1	3,984	0.03%
2020/04/30	0	0.00	1	92.80	93.00	-1	4,008	-0.02%
2020/04/29	0	0.00	5	92.60	92.20	-5	4,051	-0.12%
2020/04/28	1	92.30	0	0.00	92.70	1	4,153	0.02%
2020/04/27	2	92.40	0	0.00	92.30	2	4,274	0.05%
2020/04/20	2	92.30	0	0.00	92.10	2	4,520	0.04%
2020/04/17	7	94.11	12	94.44	93.00	-5	4,520	-0.11%
2020/04/16	10	91.70	10	91.95	91.70	0	4,530	0.00%
2020/04/15	1	92.10	0	0.00	92.40	1	4,508	0.02%
2020/04/14	3	89.60	3	89.77	89.70	0	4,467	0.00%
2020/04/09	2	87.30	0	0.00	87.70	2	4,546	0.04%
2020/04/07	3	89.30	5	90.10	89.00	-2	4,601	-0.04%
2020/04/01	5	90.18	12	89.97	89.40	-7	4,546	-0.15%
2020/03/31	3	85.73	4	86.73	88.70	-1	4,463	-0.02%
2020/03/27	3	86.80	0	0.00	84.10	3	4,346	0.07%
2020/03/26	0	0.00	10	83.00	83.70	-10	4,314	-0.23%
2020/03/25	1	78.70	2	80.15	81.00	-1	4,296	-0.02%
2020/03/20	10	78.00	0	0.00	78.00	10	4,295	0.23%
2020/03/19	0	0.00	6	71.80	72.00	-6	4,235	-0.14%
2020/03/18	5	74.58	0	0.00	73.20	5	4,148	0.12%
2020/03/17	0	0.00	6	76.93	77.50	-6	4,097	-0.15%
2020/03/13	1	76.90	3	77.17	79.60	-2	4,000	-0.05%
2020/03/12	0	0.00	1	82.10	82.10	-1	3,920	-0.03%
2020/03/06	1	90.00	0	0.00	89.20	1	3,791	0.03%
2020/03/03	1	91.20	0	0.00	90.00	1	3,755	0.03%
2020/02/27	0	0.00	20	92.00	90.80	-20	3,684	-0.54%
2020/02/24	1	94.00	1.2	93.38	92.50	-0.2	3,645	0.00%
2020/02/20	5	97.28	202	97.35	95.80	-197	3,668	-5.37%	大賣/鉅額交易
2020/02/19	4	95.80	200	96.00	95.80	-196	3,581	-5.47%	大賣/鉅額交易
2020/02/14	10	96.15	10	95.70	95.80	0	3,928	0.00%
2020/02/13	0	0.00	200	94.50	96.40	-200	3,905	-5.12%	大賣/鉅額交易
2020/02/12	0	0.00	1	96.80	94.20	-1	3,843	-0.03%
2020/02/11	0	0.00	73	94.20	94.50	-73	3,778	-1.93%
2020/02/10	0	0.00	2	94.10	93.60	-2	3,793	-0.05%
2020/02/07	0	0.00	200	94.00	93.50	-200	3,782	-5.29%	大賣/鉅額交易
2020/02/06	2	95.05	1	94.40	95.60	1	3,750	0.03%
2020/02/05	0	0.00	21	93.11	92.00	-21	3,721	-0.56%
2020/02/04	0	0.00	2	92.00	92.00	-2	3,638	-0.05%
2020/02/03	1	92.40	0	0.00	92.30	1	3,608	0.03%
2020/01/31	1	94.50	0	0.00	92.80	1	3,567	0.03%
2020/01/30	4	90.70	0	0.00	90.50	4	3,503	0.11%
2020/01/17	0	0.00	6	94.43	94.10	-6	3,382	-0.18%
2020/01/16	0	0.00	2	93.80	93.60	-2	3,356	-0.06%
2020/01/15	0	0.00	1	93.00	92.30	-1	3,335	-0.03%
2020/01/14	1	92.00	0	0.00	92.00	1	3,307	0.03%
2020/01/13	1	91.10	0	0.00	90.80	1	3,276	0.03%
2020/01/10	1	90.70	4	90.33	90.10	-3	3,265	-0.09%
2020/01/09	0	0.00	1	88.50	88.70	-1	3,159	-0.03%
2020/01/08	2	87.65	0	0.00	87.50	2	3,168	0.06%
2020/01/03	4	89.00	0	0.00	89.20	4	3,201	0.12%
2020/01/02	3	88.77	3	89.07	88.90	0	3,160	0.00%
2019/12/27	4	88.28	2	88.40	87.80	2	3,139	0.06%
2019/12/24	1	87.20	0	0.00	86.70	1	3,213	0.03%
2019/12/20	0	0.00	2	88.15	87.60	-2	3,262	-0.06%
2019/12/18	2	87.50	0	0.00	87.50	2	3,353	0.06%
2019/12/16	1	85.80	10	85.96	86.00	-9	3,431	-0.26%
2019/12/12	0	0.00	1	86.00	85.80	-1	3,448	-0.03%
2019/12/11	2	85.10	0	0.00	85.50	2	3,482	0.06%
2019/11/26	0	0.00	1	85.40	85.40	-1	3,765	-0.03%
2019/11/20	0	0.00	2	86.60	86.60	-2	4,024	-0.05%
2019/11/19	1	85.90	5	85.00	85.70	-4	4,108	-0.10%
2019/11/18	0	0.00	3	84.40	85.00	-3	4,087	-0.07%
2019/11/15	0	0.00	2	83.60	83.70	-2	4,151	-0.05%
2019/11/14	2	82.75	0	0.00	82.80	2	4,149	0.05%
2019/11/13	24	84.28	0	0.00	83.00	24	4,104	0.58%
2019/11/11	1	88.80	1	88.90	88.60	0	3,948	0.00%
2019/11/07	0	0.00	3	89.30	89.30	-3	4,064	-0.07%
2019/11/06	1	90.60	0	0.00	90.70	1	4,068	0.02%
2019/11/05	0	0.00	2	92.20	92.30	-2	4,089	-0.05%
2019/11/04	0	0.00	2	91.60	91.90	-2	4,078	-0.05%
2019/10/28	0	0.00	6	91.07	90.80	-6	4,082	-0.15%
2019/10/24	5	90.56	1	91.70	89.50	4	4,047	0.10%
2019/10/22	1	88.80	0	0.00	89.10	1	4,041	0.02%
2019/10/18	1	89.50	0	0.00	89.30	1	4,078	0.02%
2019/10/17	0	0.00	1	90.80	90.30	-1	4,127	-0.02%
2019/10/15	0	0.00	1	90.90	89.80	-1	4,137	-0.02%
2019/10/09	0	0.00	1	88.10	88.30	-1	4,154	-0.02%
2019/10/07	2	90.25	0	0.00	90.00	2	4,149	0.05%
2019/10/03	5	88.40	0	0.00	88.40	5	4,186	0.12%
2019/10/02	5	89.80	1	91.00	90.00	4	4,206	0.10%
2019/10/01	3	90.90	1	91.50	89.80	2	4,215	0.05%
2019/09/27	0	0.00	1	90.30	90.30	-1	4,243	-0.02%
2019/09/25	1	90.90	0	0.00	90.90	1	4,371	0.02%
2019/09/24	0	0.00	4	94.03	93.80	-4	4,407	-0.09%
2019/09/23	1	91.50	0	0.00	92.20	1	4,350	0.02%
2019/09/20	0	0.00	2	91.20	91.60	-2	4,510	-0.04%
2019/09/19	0	0.00	1	89.70	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	0	0.00	2	88.80	88.80	-2	4,483	-0.04%
2019/09/12	0	0.00	1	89.10	88.70	-1	4,535	-0.02%
2019/09/10	0	0.00	3	89.77	88.50	-3	4,708	-0.06%
2019/09/06	0	0.00	4	87.60	88.00	-4	4,689	-0.09%
2019/09/05	1	85.80	1	86.20	86.20	0	4,614	0.00%
2019/09/04	0	0.00	1	85.20	85.30	-1	4,627	-0.02%
2019/09/03	1	84.50	0	0.00	84.10	1	4,651	0.02%
2019/09/02	0	0.00	1	84.40	84.30	-1	4,679	-0.02%
2019/08/30	1	84.50	1	84.90	83.80	0	4,700	0.00%
2019/08/29	1	84.20	0	0.00	84.10	1	4,679	0.02%
2019/08/28	2	84.20	4	84.00	84.00	-2	4,725	-0.04%
2019/08/27	2	84.25	4	84.48	83.60	-2	4,752	-0.04%
2019/08/26	5	82.20	3	81.97	81.60	2	4,785	0.04%
2019/08/23	4	88.13	0	0.00	88.80	4	4,715	0.08%
2019/08/22	0	0.00	10	89.20	88.90	-10	4,606	-0.22%
2019/08/21	0	0.00	22	89.32	89.30	-22	4,550	-0.48%
2019/08/20	1	88.80	59	88.98	89.30	-58	4,510	-1.29%
2019/08/19	0	0.00	10	87.80	87.60	-10	4,428	-0.23%
2019/08/16	0	0.00	2	85.00	86.40	-2	4,427	-0.05%
2019/08/15	12	84.87	0	0.00	84.60	12	4,388	0.27%
2019/08/14	2	86.50	0	0.00	86.70	2	4,365	0.05%
2019/08/13	0	0.00	5	88.88	87.70	-5	4,316	-0.12%
2019/08/12	0	0.00	2	87.40	88.00	-2	4,295	-0.05%
2019/08/08	0	0.00	46	86.59	86.40	-46	4,235	-1.09%
2019/08/01	10	86.80	0	0.00	87.10	10	4,422	0.23%
2019/07/30	2	87.00	0	0.00	86.80	2	4,449	0.04%
2019/07/29	2	88.00	2	87.35	87.20	0	4,478	0.00%
2019/07/26	5	87.68	0	0.00	88.00	5	4,491	0.11%
2019/07/25	1	87.40	0	0.00	87.50	1	4,484	0.02%
2019/07/24	9	87.00	0	0.00	88.00	9	4,512	0.20%
2019/07/23	4	86.68	0	0.00	86.40	4	4,495	0.09%
2019/07/22	4	86.60	2	86.95	86.40	2	4,490	0.04%
2019/07/19	2	87.40	0	0.00	87.60	2	4,558	0.04%
2019/07/18	0	0.00	3	87.10	86.90	-3	4,524	-0.07%
2019/07/17	3	87.00	0	0.00	87.60	3	4,557	0.07%
2019/07/09	3	89.07	6	90.17	88.80	-3	4,607	-0.07%
2019/07/08	2	91.30	7	91.30	89.80	-5	4,615	-0.11%
2019/07/05	3	90.47	2	90.70	90.20	1	4,603	0.02%
2019/07/04	5	92.20	6	91.48	90.60	-1	4,668	-0.02%
2019/07/03	7	91.83	1	90.80	91.00	6	4,656	0.13%
2019/07/02	11	91.86	39	90.71	92.20	-28	4,738	-0.59%
2019/07/01	5	88.90	7	89.11	89.50	-2	4,648	-0.04%
2019/06/28	6	87.20	1	87.80	88.00	5	4,643	0.11%
2019/06/27	5	87.60	29	88.30	87.00	-24	4,799	-0.50%
2019/06/26	11	85.37	17	85.10	85.30	-6	4,780	-0.13%
2019/06/25	0	0.00	2	84.90	84.00	-2	4,829	-0.04%
2019/06/21	2	83.60	2	84.30	83.00	0	4,797	0.00%
2019/06/20	1	84.10	2	84.25	83.40	-1	4,795	-0.02%
2019/06/19	2	84.00	0	0.00	83.90	2	4,999	0.04%
2019/06/14	3	78.83	10	80.18	78.70	-7	4,971	-0.14%
2019/06/11	10	81.40	0	0.00	81.50	10	5,105	0.20%
2019/06/10	4	80.43	0	0.00	80.10	4	5,114	0.08%
2019/06/06	2	80.70	5	81.50	80.10	-3	5,112	-0.06%
2019/06/05	2	81.00	15	80.95	80.70	-13	5,108	-0.25%
2019/06/04	1	80.60	0	0.00	80.10	1	5,121	0.02%
2019/06/03	2	81.70	1	83.10	83.00	1	5,112	0.02%
2019/05/31	11	80.66	1	82.30	82.60	10	5,110	0.20%
2019/05/30	1	78.90	0	0.00	78.50	1	5,047	0.02%
2019/05/16	0	0.00	1	77.60	77.00	-1	5,932	-0.02%
2019/05/14	1	76.20	0	0.00	78.00	1	6,372	0.02%
2019/05/06	0	0.00	6	83.60	82.30	-6	6,463	-0.09%
2019/05/03	0	0.00	3	84.90	85.30	-3	6,486	-0.05%
2019/04/30	0	0.00	32	84.23	85.60	-32	6,565	-0.49%
2019/04/29	32	85.26	0	0.00	84.60	32	6,755	0.47%
2019/04/26	0	0.00	22	86.89	86.70	-22	6,832	-0.32%
2019/04/25	0	0.00	2	88.30	86.70	-2	7,004	-0.03%
2019/04/22	1	87.20	0	0.00	87.20	1	7,057	0.01%
2019/04/19	1	87.30	0	0.00	87.20	1	7,127	0.01%
2019/04/18	0	0.00	1	86.40	85.90	-1	7,214	-0.01%
2019/04/17	12	87.07	5	87.10	86.50	7	7,309	0.10%
2019/04/11	37	85.08	0	0.00	85.00	37	7,625	0.49%
2019/04/10	3	85.70	0	0.00	86.00	3	7,762	0.04%
2019/04/09	0	0.00	3	88.30	88.00	-3	7,766	-0.04%
2019/04/02	2	87.40	7	88.33	87.50	-5	8,203	-0.06%
2019/04/01	3	87.87	8	88.24	87.90	-5	8,399	-0.06%
2019/03/29	0	0.00	100	85.00	86.50	-100	8,234	-1.21%
2019/03/28	1	82.00	1	82.50	82.20	0	8,134	0.00%
2019/03/22	10	85.96	110	85.71	85.60	-100	8,122	-1.23%	大賣/
2019/03/21	1	84.60	104	84.02	84.30	-103	7,898	-1.30%	大賣/鉅額交易
2019/03/20	7	82.90	1	82.20	82.90	6	7,931	0.08%
2019/03/19	0	0.00	100	83.60	82.90	-100	7,939	-1.26%
2019/03/18	0	0.00	13	81.60	81.60	-13	7,984	-0.16%
2019/03/14	0	0.00	2	81.20	80.40	-2	8,090	-0.02%
2019/03/13	1	82.10	0	0.00	81.90	1	8,088	0.01%
2019/03/12	0	0.00	5	82.50	82.00	-5	8,097	-0.06%
2019/03/08	1	82.30	127	82.50	83.40	-126	8,290	-1.52%	大賣/鉅額交易
2019/03/07	1	82.20	2	82.30	82.10	-1	8,451	-0.01%
2019/03/06	1	83.40	0	0.00	83.90	1	8,620	0.01%
2019/03/05	1	83.90	0	0.00	83.90	1	8,794	0.01%
2019/03/04	1	84.20	0	0.00	84.50	1	8,917	0.01%
2019/02/27	1	82.00	0	0.00	81.80	1	8,892	0.01%
2019/02/26	0	0.00	3	82.97	82.30	-3	8,834	-0.03%
2019/02/22	0	0.00	3	83.53	83.20	-3	8,940	-0.03%
2019/02/21	2	83.95	1	85.40	83.70	1	9,017	0.01%
2019/02/20	5	84.44	3	84.10	84.60	2	9,122	0.02%
2019/02/19	3	82.73	1	82.40	82.50	2	9,462	0.02%
2019/02/18	3	82.50	3	82.83	82.20	0	9,522	0.00%
2019/02/15	1	81.80	2	82.95	83.00	-1	9,401	-0.01%
2019/02/14	1	80.00	0	0.00	83.00	1	9,262	0.01%
2019/02/13	5	80.46	2	80.00	81.10	3	9,180	0.03%
2019/02/12	7	78.26	10	77.90	78.80	-3	8,928	-0.03%
2019/02/11	0	0.00	12	75.27	75.80	-12	8,843	-0.14%
2019/01/30	2	74.15	1	74.00	74.10	1	8,853	0.01%
2019/01/29	9	74.56	2	75.10	74.40	7	8,853	0.08%
2019/01/28	1	77.50	0	0.00	77.40	1	8,772	0.01%
2019/01/25	0	0.00	1	76.20	77.10	-1	8,838	-0.01%
2019/01/24	3	76.43	0	0.00	75.60	3	8,931	0.03%
2019/01/22	0	0.00	1	78.30	77.40	-1	9,053	-0.01%
2019/01/21	1	78.60	0	0.00	78.30	1	9,117	0.01%
2019/01/18	0	0.00	1	79.00	78.70	-1	8,954	-0.01%
2019/01/17	4	79.23	2	79.00	79.00	2	8,914	0.02%
2019/01/16	1	77.70	3	77.70	77.10	-2	8,746	-0.02%
2019/01/15	0	0.00	5	76.86	77.70	-5	8,808	-0.06%
2019/01/14	5	76.14	1	75.60	76.40	4	8,731	0.05%
2019/01/11	6	75.90	0	0.00	75.70	6	8,929	0.07%
2019/01/10	1	77.30	203	76.98	77.20	-202	9,022	-2.24%	大賣/鉅額交易
2019/01/09	2	78.15	201	79.00	77.80	-199	8,961	-2.22%	大賣/鉅額交易
2019/01/08	3	78.30	11	78.06	77.40	-8	8,926	-0.09%
2019/01/07	4	77.50	404	77.49	79.40	-400	8,893	-4.50%	大賣/鉅額交易
2019/01/04	1	74.00	200	75.00	74.80	-199	8,775	-2.27%	大賣/鉅額交易
2019/01/03	1	76.00	6	76.20	74.50	-5	8,883	-0.06%
2019/01/02	1	78.80	502	77.92	77.00	-501	8,866	-5.65%	大賣/鉅額交易
2018/12/28	8	76.46	2	76.80	76.40	6	8,741	0.07%
2018/12/27	5	76.26	318	77.15	76.60	-313	8,787	-3.56%	大賣/鉅額交易
2018/12/26	1	74.00	1	75.00	72.30	0	8,530	0.00%
2018/12/25	3	75.00	69	74.80	75.50	-66	8,393	-0.79%
2018/12/24	9	72.90	11	73.99	74.70	-2	8,280	-0.02%
2018/12/20	0	0.00	1	69.10	67.90	-1	8,109	-0.01%
2018/12/18	0	0.00	1	70.80	69.80	-1	8,160	-0.01%
2018/12/14	22	69.50	0	0.00	69.50	22	8,282	0.27%
2018/12/11	15	67.90	0	0.00	67.50	15	8,194	0.18%
2018/12/10	1	68.80	1	69.30	69.10	0	8,182	0.00%
2018/12/07	0	0.00	1	70.40	70.60	-1	8,301	-0.01%
2018/12/05	1	71.60	0	0.00	71.40	1	8,612	0.01%
2018/12/03	0	0.00	26	75.60	75.20	-26	8,688	-0.30%
2018/11/30	0	0.00	16	72.99	72.50	-16	8,624	-0.19%
2018/11/29	1	69.90	7	70.77	70.70	-6	8,499	-0.07%
2018/11/28	2	67.10	8	66.38	67.80	-6	8,339	-0.07%
2018/11/27	2	64.20	0	0.00	64.40	2	8,197	0.02%
2018/11/26	0	0.00	8	65.75	66.00	-8	8,058	-0.10%
2018/11/22	8	66.46	1	67.00	66.60	7	8,058	0.09%
2018/11/21	1	64.70	0	0.00	65.00	1	8,068	0.01%
2018/11/19	1	65.60	1	65.50	65.50	0	8,024	0.00%
2018/11/16	10	64.39	7	65.17	64.20	3	7,966	0.04%
2018/11/15	1	70.20	0	0.00	70.00	1	7,692	0.01%
2018/11/14	0	0.00	1	72.60	72.90	-1	7,685	-0.01%
2018/11/13	1	73.30	0	0.00	72.80	1	7,718	0.01%
2018/11/12	0	0.00	120	77.00	74.60	-120	7,777	-1.54%	大賣/鉅額交易
2018/11/09	4	73.40	4	72.15	73.50	0	7,805	0.00%
2018/11/07	0	0.00	400	74.80	74.80	-400	8,081	-4.95%	大賣/鉅額交易
2018/11/05	0	0.00	101	74.00	73.70	-101	8,151	-1.24%	大賣/鉅額交易
2018/11/02	0	0.00	121	73.87	72.90	-121	8,138	-1.49%	大賣/鉅額交易
2018/11/01	0	0.00	225	70.73	70.50	-225	8,162	-2.76%	大賣/鉅額交易
2018/10/30	16	64.68	0	0.00	64.80	16	8,041	0.20%
2018/10/29	0	0.00	101	69.98	66.70	-101	8,015	-1.26%	大賣/鉅額交易
2018/10/26	0	0.00	1	65.70	65.50	-1	7,979	-0.01%
2018/10/24	2	68.05	1	68.80	68.70	1	8,064	0.01%
2018/10/19	1	68.70	1	70.40	70.30	0	8,127	0.00%
2018/10/18	2	70.25	0	0.00	71.60	2	8,123	0.02%
2018/10/17	8	75.48	8	74.60	74.60	0	8,283	0.00%
2018/10/12	0	0.00	2	75.80	76.10	-2	8,542	-0.02%
2018/10/09	0	0.00	3	79.97	77.40	-3	8,465	-0.04%
2018/10/05	1	77.00	1	78.90	77.80	0	8,467	0.00%
2018/10/02	1	85.30	4	85.35	83.80	-3	8,627	-0.03%
2018/09/28	1	81.50	0	0.00	82.50	1	8,877	0.01%
2018/09/27	2	83.15	1	82.50	82.50	1	8,856	0.01%
2018/09/21	12	83.63	7	82.97	83.40	5	9,017	0.06%
2018/09/20	11	86.52	2	86.35	85.80	9	8,961	0.10%
2018/09/19	1	87.40	6	87.47	87.00	-5	9,052	-0.06%
2018/09/18	3	86.93	8	86.23	85.90	-5	9,188	-0.05%
2018/09/17	2	87.30	4	88.65	89.40	-2	9,285	-0.02%
2018/09/14	13	87.63	23	89.34	88.70	-10	9,410	-0.11%
2018/09/13	12	86.33	1	85.30	85.30	11	9,484	0.12%
2018/09/12	4	86.30	4	87.15	86.50	0	9,467	0.00%
2018/09/11	2	88.90	2	89.20	89.80	0	9,351	0.00%
2018/09/10	4	93.95	2	93.10	93.60	2	9,337	0.02%
2018/09/07	8	98.51	0	0.00	97.30	8	9,473	0.08%
2018/09/06	6	102.33	63	101.14	100.50	-57	9,475	-0.60%
2018/09/05	1	105.00	84	107.00	105.00	-83	9,455	-0.88%
2018/09/03	12	107.46	70	107.91	107.50	-58	9,453	-0.61%
2018/08/31	2	105.25	62	106.48	106.50	-60	9,591	-0.63%
2018/08/30	2	104.25	41	107.91	104.50	-39	9,741	-0.40%
2018/08/28	5	107.00	3	106.33	104.50	2	9,793	0.02%
2018/08/27	4	100.88	7	102.07	104.00	-3	9,738	-0.03%
2018/08/24	10	97.86	2	98.10	99.20	8	9,653	0.08%
2018/08/23	0	0.00	1	99.60	100.00	-1	9,761	-0.01%
2018/08/22	3	97.33	1	99.30	95.80	2	9,726	0.02%
2018/08/17	4	99.10	5	101.30	100.50	-1	9,645	-0.01%
2018/08/15	1	93.10	0	0.00	99.70	1	9,689	0.01%
2018/08/14	2	100.50	2	101.00	100.00	0	9,468	0.00%
2018/08/13	0	0.00	1	102.00	100.50	-1	9,527	-0.01%
2018/08/10	16	103.50	0	0.00	104.00	16	9,677	0.17%
2018/08/09	3	104.17	1	104.00	104.00	2	9,839	0.02%
2018/08/08	3	105.83	10	104.85	107.00	-7	9,995	-0.07%
2018/08/07	2	101.50	50	101.20	101.50	-48	10,030	-0.48%
2018/08/06	4	103.75	3	103.33	104.50	1	10,126	0.01%
2018/08/03	2	107.00	3	105.67	105.50	-1	10,122	-0.01%
2018/08/02	3	107.00	1	108.50	106.50	2	10,221	0.02%
2018/08/01	5	109.70	6	109.25	110.50	-1	10,233	-0.01%
2018/07/31	2	108.00	4	105.75	105.00	-2	10,093	-0.02%
2018/07/30	4	103.75	2	106.50	103.00	2	10,099	0.02%
2018/07/27	2	109.50	2	108.25	108.00	0	10,083	0.00%
2018/07/26	0	0.00	3	108.83	106.50	-3	10,131	-0.03%
2018/07/25	17	109.15	12	108.29	107.00	5	10,054	0.05%
2018/07/24	61	111.48	61	111.54	110.00	0	9,871	0.00%
2018/07/20	34	100.52	35	100.32	98.90	-1	9,624	-0.01%
2018/07/19	21	100.55	6	101.33	101.00	15	9,509	0.16%
2018/07/18	5	103.00	5	102.00	105.00	0	9,391	0.00%
2018/07/16	1	100.50	16	100.19	100.50	-15	9,304	-0.16%
2018/07/13	0	0.00	39	98.67	101.00	-39	9,329	-0.42%
2018/07/12	39	96.25	0	0.00	96.20	39	9,309	0.42%
2018/07/10	1	93.50	31	97.40	97.60	-30	9,309	-0.32%
2018/07/09	30	94.47	0	0.00	95.00	30	9,253	0.32%
2018/07/06	0	0.00	28	96.84	98.20	-28	9,131	-0.31%
2018/07/04	29	93.76	0	0.00	92.50	29	9,121	0.32%
2018/06/29	0	0.00	2	93.65	94.20	-2	9,571	-0.02%
2018/06/27	2	97.50	2	98.20	96.20	0	9,532	0.00%
2018/06/26	11	99.00	1	96.50	99.80	10	9,472	0.11%
2018/06/25	1	98.80	1	99.50	98.80	0	9,456	0.00%
2018/06/22	8	99.51	9	99.88	100.00	-1	9,568	-0.01%
2018/06/21	2	104.50	1	104.50	104.50	1	9,624	0.01%
2018/06/20	4	108.88	4	109.38	106.00	0	9,529	0.00%
2018/06/07	2	115.75	2	116.75	115.00	0	9,064	0.00%
2018/06/05	0	0.00	1	123.50	124.50	-1	8,994	-0.01%
2018/06/01	1	125.50	1	124.50	126.50	0	9,426	0.00%
2018/05/31	1	125.50	0	0.00	125.00	1	9,439	0.01%
2018/05/30	1	122.00	13	123.85	121.00	-12	9,300	-0.13%
2018/05/28	1	124.50	2	124.50	124.50	-1	9,462	-0.01%
2018/05/25	3.1	127.18	0	0.00	124.50	3.1	9,473	0.03%
2018/05/24	1	126.00	1	127.50	128.50	0	9,433	0.00%
2018/05/23	0	0.00	58	127.80	129.50	-58	9,415	-0.62%
2018/05/22	0	0.00	88	125.15	126.00	-88	9,413	-0.93%
2018/05/21	6	123.50	78	123.51	124.00	-72	9,527	-0.76%
2018/05/18	5	120.50	44	121.81	122.00	-39	9,512	-0.41%
2018/05/17	4	117.38	3	118.67	118.50	1	9,496	0.01%
2018/05/16	1	114.00	0	0.00	114.00	1	9,388	0.01%
2018/05/15	0	0.00	30	110.45	111.50	-30	9,434	-0.32%
2018/05/14	3	108.50	17	109.68	110.50	-14	9,535	-0.15%
2018/05/10	0	0.00	15	103.30	103.00	-15	9,565	-0.16%
2018/05/08	0	0.00	19	98.08	98.40	-19	9,656	-0.20%
2018/05/07	10	98.92	0	0.00	99.10	10	10,020	0.10%
2018/05/03	1	94.40	0	0.00	97.00	1	10,257	0.01%
2018/05/02	0	0.00	1	93.20	94.10	-1	10,254	-0.01%
2018/04/30	1	93.50	0	0.00	93.40	1	10,576	0.01%
2018/04/27	0	0.00	1	91.50	93.60	-1	10,629	-0.01%
2018/04/26	10	91.00	1	90.50	90.20	9	10,666	0.08%
2018/04/25	15	89.49	3	90.17	88.90	12	10,648	0.11%
2018/04/24	1	93.20	1	93.90	92.00	0	10,764	0.00%
2018/04/23	0	0.00	1	95.50	96.00	-1	10,927	-0.01%
2018/04/19	2	95.15	2	96.60	95.00	0	11,030	0.00%
2018/04/17	0	0.00	1	93.00	95.00	-1	11,163	-0.01%
2018/04/16	1	98.60	1	98.90	95.80	0	11,113	0.00%
2018/04/13	22	102.45	16	103.44	100.50	6	11,069	0.05%
2018/04/12	39	100.50	1	102.00	100.50	38	11,138	0.34%
2018/04/11	0	0.00	3	101.00	100.50	-3	11,284	-0.03%
2018/04/10	5	98.70	11	100.58	98.60	-6	11,379	-0.05%
2018/04/09	14	100.01	0	0.00	99.30	14	11,681	0.12%
2018/04/03	0	0.00	119	100.50	101.50	-119	11,672	-1.02%	大賣/鉅額交易
2018/04/02	181	103.58	126	101.88	101.50	55	11,801	0.47%	大買/大賣/
2018/03/31	13	95.10	0	0.00	95.20	13	11,346	0.11%
2018/03/30	48	98.88	0	0.00	95.60	48	11,347	0.42%
2018/03/29	1	98.80	0	0.00	97.70	1	11,124	0.01%
2018/03/28	4	98.70	1	98.70	97.80	3	11,032	0.03%
2018/03/27	3	98.77	8	100.05	98.50	-5	10,887	-0.05%
2018/03/26	0	0.00	24	95.62	97.30	-24	10,663	-0.23%
2018/03/23	3	90.47	1	92.00	90.10	2	10,453	0.02%
2018/03/22	13	94.34	22	93.90	94.50	-9	10,400	-0.09%
2018/03/21	5	91.42	12	92.46	92.80	-7	10,257	-0.07%
2018/03/20	1	89.00	0	0.00	89.00	1	10,117	0.01%
2018/03/19	1	89.80	1	89.90	89.50	0	10,118	0.00%
2018/03/16	1	91.00	4	91.68	90.50	-3	10,112	-0.03%
2018/03/15	2	91.30	1	91.00	90.80	1	10,092	0.01%
2018/03/14	10	89.19	0	0.00	89.00	10	10,066	0.10%
2018/03/13	1	89.30	0	0.00	89.30	1	10,089	0.01%
2018/03/09	0	0.00	1	89.00	90.10	-1	9,985	-0.01%
2018/03/08	3	93.77	0	0.00	90.10	3	9,970	0.03%
2018/03/07	0	0.00	60	90.07	90.90	-60	9,746	-0.62%
2018/03/02	1	87.10	0	0.00	87.10	1	9,455	0.01%
2018/03/01	2	89.05	1	87.20	89.90	1	9,371	0.01%
2018/02/27	1	85.70	1	89.00	85.50	0	9,187	0.00%
2018/02/26	1	89.10	0	0.00	87.50	1	9,155	0.01%
2018/02/23	1	87.40	2.3	87.06	86.00	-1.3	9,145	-0.01%
2018/02/22	12	85.16	3	86.80	85.00	9	9,121	0.10%
2018/02/21	2	89.20	44	89.38	89.20	-42	9,026	-0.47%
2018/02/12	0	0.00	3	87.00	85.40	-3	8,845	-0.03%
2018/02/09	16	85.91	10	89.20	85.40	6	8,839	0.07%
2018/02/08	2	88.20	0	0.00	88.10	2	8,628	0.02%
2018/02/07	2	87.15	2	88.40	87.40	0	8,567	0.00%
2018/02/06	1	83.40	2	83.50	83.90	-1	8,403	-0.01%
2018/02/05	1	90.90	1	87.90	89.90	0	8,273	0.00%
2018/02/01	1	98.90	6	98.62	94.70	-5	8,603	-0.06%
2018/01/31	2	95.10	20	96.73	96.30	-18	8,544	-0.21%
2018/01/30	17	100.21	3	98.97	96.70	14	8,430	0.17%
2018/01/29	32	103.74	122	101.54	104.50	-90	8,080	-1.11%	大賣/
2018/01/26	0	0.00	1	95.00	95.40	-1	7,808	-0.01%
2018/01/25	2	92.20	2	93.90	93.40	0	7,751	0.00%
2018/01/24	4	93.23	73	93.72	92.40	-69	7,673	-0.90%
2018/01/23	3	90.50	21	91.37	90.60	-18	7,387	-0.24%
2018/01/22	5	88.08	2	89.45	89.80	3	7,331	0.04%
2018/01/19	3	90.07	20	92.00	90.00	-17	7,290	-0.23%
2018/01/18	3	90.30	18	91.44	89.90	-15	7,214	-0.21%
2018/01/17	3	92.43	55	92.46	92.30	-52	7,074	-0.74%
2018/01/16	20	90.05	55	90.55	89.90	-35	6,985	-0.50%
2018/01/15	9	87.96	0	0.00	87.30	9	6,936	0.13%
2018/01/12	1	88.10	0	0.00	87.60	1	7,214	0.01%
2018/01/11	2	88.55	25	88.64	89.60	-23	7,229	-0.32%
2018/01/10	5	86.44	2	86.75	85.10	3	7,200	0.04%
2018/01/09	3	87.57	9	88.30	88.10	-6	7,464	-0.08%
2018/01/08	0	0.00	21	90.03	88.70	-21	7,671	-0.27%
2018/01/05	3	87.23	33	87.63	88.60	-30	7,558	-0.40%
2018/01/04	4	86.83	24	86.85	86.20	-20	7,414	-0.27%
2018/01/03	6	82.45	57	85.01	85.00	-51	7,211	-0.71%
2018/01/02	0	0.00	2	78.75	79.90	-2	6,802	-0.03%