微星 (2377)-富邦-民生券商分點個股進出

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
158.0
漲跌
▲3.5
漲幅
+2.27%
成交量
2,738張
產業
上市電腦週邊類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	0	0.00	1	166.50	166.00	-1	6,203	-0.02%
2021/03/25	1.1	165.05	2	165.50	166.00	-0.9	6,182	-0.01%
2021/03/24	1	163.00	2	164.00	163.00	-1	6,215	-0.02%
2021/03/23	3	160.00	3	161.67	162.00	0	6,157	0.00%
2021/03/22	3	164.00	5	166.00	165.50	-2	6,065	-0.03%
2021/03/19	2.3	160.50	0	0.00	160.50	2.3	6,031	0.04%
2021/03/18	5	164.20	5	165.50	163.50	0	5,993	0.00%
2021/03/17	3	160.17	17	162.68	162.50	-14	5,945	-0.24%
2021/03/16	13	161.31	15.2	161.98	160.00	-2.2	5,937	-0.04%
2021/03/15	7	157.07	37	157.89	159.00	-30	5,786	-0.52%
2021/03/12	5	151.40	1	151.00	151.00	4	5,700	0.07%
2021/03/11	4	151.38	23	151.70	153.50	-19	5,784	-0.33%
2021/03/10	11	146.50	1	150.50	147.00	10	5,684	0.18%
2021/03/09	0.2	148.00	0	0.00	148.00	0.2	5,660	0.00%
2021/03/08	3.3	146.64	2	147.50	148.00	1.3	5,654	0.02%
2021/03/05	0.1	141.24	3	145.33	145.50	-2.9	5,664	-0.05%
2021/03/04	15	145.53	1.1	144.45	145.00	13.9	5,686	0.24%
2021/03/03	1	146.50	9	149.39	149.50	-8	5,715	-0.14%
2021/03/02	23	147.24	5	150.50	145.50	18	5,665	0.32%
2021/02/26	20.1	147.84	12	150.46	149.00	8.1	5,582	0.15%
2021/02/25	34	156.31	10	155.90	154.00	24	5,457	0.44%
2021/02/24	22.2	157.32	6	157.08	156.00	16.2	5,324	0.30%
2021/02/23	9	157.67	93.1	160.02	161.50	-84.1	5,083	-1.65%
2021/02/22	3	148.18	22.2	148.74	147.00	-19.2	4,758	-0.40%
2021/02/19	5	139.01	3	140.67	141.00	2	4,604	0.04%
2021/02/18	8	140.94	1	140.50	141.00	7	4,579	0.15%
2021/02/17	3.1	142.40	33.1	143.06	142.00	-30	4,535	-0.66%
2021/02/05	0	0.00	3	134.50	134.00	-3	4,347	-0.07%
2021/02/04	2	132.75	2	132.50	132.50	0	4,369	0.00%
2021/02/03	0	0.00	7	135.71	135.50	-7	4,429	-0.16%
2021/02/02	1.6	132.28	3	134.67	134.50	-1.4	4,511	-0.03%
2021/01/28	1	135.00	1	135.00	134.50	0	4,423	0.00%
2021/01/27	0	0.00	3	138.33	137.00	-3	4,403	-0.07%
2021/01/26	2.5	134.70	1	136.00	134.50	1.5	4,363	0.03%
2021/01/25	0	0.00	9.1	136.53	136.00	-9.1	4,396	-0.21%
2021/01/22	3	131.50	6	132.33	133.50	-3	4,414	-0.07%
2021/01/21	1.1	128.09	1	128.00	129.00	0.1	4,377	0.00%
2021/01/20	8	128.31	0	0.00	127.50	8	4,407	0.18%
2021/01/19	2	131.00	3	133.17	132.50	-1	4,364	-0.02%
2021/01/18	8	130.69	0	0.00	131.00	8	4,334	0.18%
2021/01/15	9	136.83	2	135.25	134.00	7	4,335	0.16%
2021/01/14	5	139.30	8	140.50	140.00	-3	4,380	-0.07%
2021/01/13	9	137.94	44.3	138.40	138.00	-35.3	4,308	-0.82%
2021/01/12	0	0.00	5	130.90	130.50	-5	4,156	-0.12%
2021/01/11	5	127.90	4	128.00	128.50	1	4,119	0.02%
2021/01/08	4	130.63	5	131.80	131.50	-1	4,124	-0.02%
2021/01/07	2	129.00	0	0.00	129.00	2	4,145	0.05%
2021/01/06	1	129.00	1	129.00	128.50	0	4,183	0.00%
2021/01/05	6.2	130.10	8	130.00	130.00	-1.8	4,189	-0.04%
2021/01/04	6	133.17	2	133.00	133.50	4	4,218	0.09%
2020/12/31	4	131.75	4	132.13	132.50	0	4,258	0.00%
2020/12/30	1	130.00	1	129.00	130.00	0	4,232	0.00%
2020/12/29	2	129.00	2	128.75	128.50	0	4,247	0.00%
2020/12/28	0	0.00	3	128.83	127.50	-3	4,287	-0.07%
2020/12/25	1	125.50	0	0.00	125.50	1	4,335	0.02%
2020/12/23	4	125.50	4	125.50	125.00	0	4,434	0.00%
2020/12/22	9	128.67	0	0.00	126.00	9	4,497	0.20%
2020/12/18	10.1	134.01	19.2	135.88	133.00	-9.1	4,594	-0.20%
2020/12/17	1	132.00	6	133.25	132.50	-5	4,497	-0.11%
2020/12/16	2	130.50	4.3	130.09	130.00	-2.3	4,492	-0.05%
2020/12/15	4	130.50	3	132.00	130.00	1	4,663	0.02%
2020/12/14	7	130.21	0	0.00	129.00	7	4,634	0.15%
2020/12/11	1	131.50	1	132.00	132.50	0	4,702	0.00%
2020/12/10	3.2	131.59	4	132.00	131.00	-0.8	4,714	-0.02%
2020/12/09	11	130.05	4	131.25	132.00	7	4,693	0.15%
2020/12/08	5	132.00	5	132.60	131.50	0	4,710	0.00%
2020/12/07	7.1	131.51	30.3	130.76	132.50	-23.2	4,713	-0.49%
2020/12/04	14	127.21	3.5	127.08	126.50	10.5	4,670	0.22%
2020/12/03	3.1	127.55	3	128.50	128.00	0.1	4,754	0.00%
2020/12/02	3	128.00	2	129.50	128.00	1	4,873	0.02%
2020/12/01	4	126.63	10	127.50	127.50	-6	5,154	-0.12%
2020/11/30	2.1	125.33	12.2	126.13	125.00	-10.1	5,594	-0.18%
2020/11/27	10.1	126.90	25	127.16	127.00	-15	5,848	-0.26%
2020/11/26	4	124.50	0	0.00	124.50	4	5,941	0.07%
2020/11/25	1	122.00	1	122.50	122.00	0	6,139	0.00%
2020/11/24	10	121.05	7	121.93	121.50	3	6,185	0.05%
2020/11/23	5	124.50	0.1	124.00	123.50	5	6,211	0.08%
2020/11/20	5	122.10	0	0.00	123.50	5	6,205	0.08%
2020/11/19	7.1	123.79	10	122.90	123.00	-3	6,232	-0.05%
2020/11/18	5	120.60	6	120.67	121.00	-1	6,294	-0.02%
2020/11/17	11	120.91	14	121.04	121.00	-3	6,430	-0.05%
2020/11/16	0	0.00	3	118.50	118.50	-3	6,509	-0.05%
2020/11/13	1	116.00	1	117.00	117.00	0	6,617	0.00%
2020/11/12	6	115.83	1	116.00	115.00	5	6,695	0.07%
2020/11/11	1.1	118.02	12	118.04	117.50	-11	6,830	-0.16%
2020/11/10	26.2	113.99	0	0.00	113.50	26.2	6,838	0.38%
2020/11/09	8	120.06	3	120.50	120.00	5	6,896	0.07%
2020/11/06	2	119.50	6	119.42	119.50	-4	6,914	-0.06%
2020/11/05	11	118.55	0	0.00	118.50	11	6,953	0.16%
2020/11/04	0	0.00	1	119.00	119.00	-1	7,041	-0.01%
2020/11/03	1	117.50	1	117.50	117.50	0	7,087	0.00%
2020/11/02	5	113.70	2	114.25	115.50	3	7,181	0.04%
2020/10/30	14.2	116.89	5.1	116.51	115.00	9.1	7,205	0.13%
2020/10/29	1	121.00	0	0.00	121.00	1	7,170	0.01%
2020/10/28	2	120.50	11	121.50	123.00	-9	7,199	-0.13%
2020/10/27	1.1	121.50	2	121.50	121.50	-0.9	7,209	-0.01%
2020/10/23	6	123.08	3	122.50	122.50	3	7,349	0.04%
2020/10/22	2	122.25	1	123.50	123.50	1	7,492	0.01%
2020/10/21	3	122.00	0	0.00	122.50	3	7,553	0.04%
2020/10/19	3	124.50	0	0.00	124.00	3	7,700	0.04%
2020/10/16	5	122.30	5	122.20	123.50	0	7,750	0.00%
2020/10/15	6.1	125.48	1	125.50	123.50	5.1	7,808	0.07%
2020/10/14	1	128.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	2	128.00	0	0.00	129.00	2	7,918	0.03%
2020/10/12	8	127.88	5	127.00	130.00	3	8,061	0.04%
2020/10/08	29	129.72	6.3	129.96	128.50	22.8	8,098	0.28%
2020/10/07	2	130.50	12	129.25	130.00	-10	8,287	-0.12%
2020/10/06	8	129.75	0	0.00	130.00	8	8,379	0.10%
2020/10/05	5	133.50	0	0.00	130.50	5	8,439	0.06%
2020/09/30	1	131.50	8	131.56	133.00	-7	8,511	-0.08%
2020/09/29	8	131.63	22	132.07	132.00	-14	8,577	-0.16%
2020/09/28	6.1	130.93	5	131.30	132.50	1.1	8,622	0.01%
2020/09/25	11	127.64	12	127.58	128.00	-1	8,641	-0.01%
2020/09/24	32	128.20	18	129.06	127.00	14	8,724	0.16%
2020/09/23	26	134.63	5	134.30	135.50	21	8,671	0.24%
2020/09/22	2	135.50	1	135.50	135.00	1	8,733	0.01%
2020/09/21	3	138.33	1	137.00	137.00	2	8,723	0.02%
2020/09/18	3	138.83	13	140.23	140.50	-10	8,727	-0.11%
2020/09/17	1	138.50	1	140.00	138.50	0	8,580	0.00%
2020/09/16	3	140.00	11	139.82	139.00	-8	8,585	-0.09%
2020/09/15	4.1	137.85	0	0.00	137.00	4.1	8,539	0.05%
2020/09/14	2	136.75	2	137.50	137.50	0	8,571	0.00%
2020/09/11	1	132.00	2	136.00	136.00	-1	8,568	-0.01%
2020/09/10	8	134.69	3	134.33	135.00	5	8,586	0.06%
2020/09/09	3	132.83	3	133.67	135.00	0	8,535	0.00%
2020/09/08	5	135.40	0	0.00	134.50	5	8,478	0.06%
2020/09/07	57	137.40	16	136.59	136.00	41	8,409	0.49%
2020/09/04	33	145.11	7	145.93	144.50	26	8,298	0.31%
2020/09/03	9.2	148.85	51	149.76	150.50	-41.9	8,021	-0.52%
2020/09/02	19	141.00	22	141.25	138.50	-3	7,570	-0.04%
2020/09/01	9	133.28	4	137.13	135.00	5	7,358	0.07%
2020/08/31	8	132.00	22	131.25	135.50	-14	7,339	-0.19%
2020/08/28	11	137.73	3	138.33	138.00	8	7,214	0.11%
2020/08/27	9	140.50	10	142.70	140.50	-1	7,219	-0.01%
2020/08/26	7	143.86	49	143.00	143.00	-42	7,178	-0.59%
2020/08/25	8	144.13	10	144.85	145.50	-2	7,157	-0.03%
2020/08/24	84	142.01	8	141.44	141.00	76	7,151	1.06%
2020/08/21	17	147.38	12	146.17	149.00	5	7,095	0.07%
2020/08/20	11	142.59	10	144.00	141.00	1	7,054	0.01%
2020/08/19	19	148.87	6	151.83	145.50	13	6,950	0.19%
2020/08/18	14	149.96	9	150.00	149.00	5	6,894	0.07%
2020/08/17	18	148.61	40	149.18	148.50	-22	6,863	-0.32%
2020/08/14	13	140.92	3	144.50	144.00	10	6,781	0.15%
2020/08/13	2	142.25	37	141.50	142.00	-35	6,789	-0.52%
2020/08/12	1	135.50	0	0.00	136.00	1	6,739	0.01%
2020/08/11	2	134.25	9	134.44	137.00	-7	6,760	-0.10%
2020/08/10	2	132.75	12	133.33	133.00	-10	6,849	-0.15%
2020/08/07	4	137.00	0	0.00	138.00	4	6,979	0.06%
2020/08/06	7	137.86	4	139.50	136.50	3	7,225	0.04%
2020/08/05	4	135.50	10	136.70	137.50	-6	7,387	-0.08%
2020/08/04	3	134.33	1	134.00	134.50	2	7,357	0.03%
2020/08/03	7	131.07	2	131.50	131.00	5	7,332	0.07%
2020/07/31	0	0.00	10	130.00	130.50	-10	7,287	-0.14%
2020/07/30	2	129.50	2.2	131.37	132.50	-0.2	7,232	0.00%
2020/07/29	12	128.29	0	0.00	129.50	12	7,176	0.17%
2020/07/28	11	127.05	5	130.80	128.50	6	7,109	0.08%
2020/07/27	11	129.95	3	130.17	130.00	8	6,952	0.12%
2020/07/24	13	136.19	4	134.38	134.50	9	6,800	0.13%
2020/07/23	8	137.31	4	138.13	137.00	4	6,685	0.06%
2020/07/22	1	132.50	5	134.70	135.50	-4	6,599	-0.06%
2020/07/21	3	132.67	3	133.67	132.50	0	6,537	0.00%
2020/07/20	2	130.50	8	129.69	130.00	-6	6,451	-0.09%
2020/07/17	7	130.86	3	132.67	130.00	4	6,400	0.06%
2020/07/16	14	129.89	27	130.96	131.00	-13	6,258	-0.21%
2020/07/15	8	126.88	5	126.80	126.00	3	6,109	0.05%
2020/07/14	13	125.46	42	126.67	126.00	-29	6,104	-0.48%
2020/07/13	15	122.63	10	122.50	120.50	5	5,876	0.09%
2020/07/10	6	118.50	1	117.00	118.00	5	5,812	0.09%
2020/07/09	27	119.04	5	119.60	120.00	22	5,729	0.38%
2020/07/08	15	114.90	8	115.75	116.00	7	5,607	0.12%
2020/07/07	5	119.30	2	118.00	118.00	3	5,478	0.05%
2020/07/06	6	118.17	7	119.50	119.50	-1	5,391	-0.02%
2020/07/03	16	118.28	11	118.32	115.50	5	5,364	0.09%
2020/07/02	4	110.63	1	113.00	113.00	3	5,249	0.06%
2020/07/01	2	110.75	13	111.08	112.00	-11	5,198	-0.21%
2020/06/30	0	0.00	1.1	107.42	107.50	-1.1	5,204	-0.02%
2020/06/24	0	0.00	2	107.00	106.50	-2	5,260	-0.04%
2020/06/23	5	105.50	10	105.50	106.00	-5	5,257	-0.10%
2020/06/22	4	105.00	8	103.63	105.00	-4	5,273	-0.08%
2020/06/19	2	102.75	1	105.00	102.50	1	5,292	0.02%
2020/06/18	6	103.25	1	103.00	104.50	5	5,244	0.10%
2020/06/17	3	101.17	3	102.17	103.00	0	5,220	0.00%
2020/06/16	13	102.00	6	102.58	103.50	7	5,229	0.13%
2020/06/12	4	100.93	3	101.83	103.50	1	5,331	0.02%
2020/06/11	2	105.00	6	103.42	102.50	-4	5,351	-0.07%
2020/06/10	13	104.92	4	105.50	105.50	9	5,338	0.17%
2020/06/09	2	105.50	4	107.13	107.50	-2	5,355	-0.04%
2020/06/08	8	107.31	9	109.56	106.00	-1	5,362	-0.02%
2020/06/05	12	112.21	9	112.67	111.50	3	5,258	0.06%
2020/06/04	5	108.90	33	108.68	108.00	-28	5,137	-0.55%
2020/06/03	6	103.58	17	105.38	106.00	-11	5,088	-0.22%
2020/06/02	4	103.88	6	103.83	104.00	-2	5,047	-0.04%
2020/06/01	0	0.00	1	103.00	103.50	-1	5,039	-0.02%
2020/05/29	2	101.50	0.5	101.00	101.00	1.5	5,024	0.03%
2020/05/28	2	101.50	3	101.50	102.50	-1	5,014	-0.02%
2020/05/27	23	102.30	3	103.17	100.50	20	4,993	0.40%
2020/05/25	10	102.20	6	102.50	103.50	4	4,865	0.08%
2020/05/22	5	102.80	1	102.50	102.50	4	4,791	0.08%
2020/05/21	14	106.32	8	108.88	106.00	6	4,737	0.13%
2020/05/20	7	107.36	64	106.94	106.50	-57	4,676	-1.22%
2020/05/19	5	104.70	32	105.80	106.00	-27	4,699	-0.57%
2020/05/18	3	101.33	2	101.50	101.50	1	4,606	0.02%
2020/05/15	1	104.50	5	104.40	103.50	-4	4,557	-0.09%
2020/05/14	7	102.79	32.8	103.77	102.50	-25.8	4,414	-0.59%
2020/05/13	12	100.89	24	100.96	102.00	-12	4,220	-0.28%
2020/05/12	13	97.11	30	97.20	98.40	-17	3,995	-0.43%
2020/05/11	1	93.30	4	93.70	93.70	-3	3,784	-0.08%
2020/05/08	1	92.10	0	0.00	90.80	1	3,736	0.03%
2020/05/07	0	0.00	2	91.05	91.90	-2	3,744	-0.05%
2020/05/06	1	89.50	0	0.00	89.50	1	3,817	0.03%
2020/05/04	2	90.85	0	0.00	90.50	2	3,984	0.05%
2020/04/29	1	92.50	0	0.00	92.20	1	4,051	0.02%
2020/04/28	1	92.80	0	0.00	92.70	1	4,153	0.02%
2020/04/27	0	0.00	1	92.70	92.30	-1	4,274	-0.02%
2020/04/24	1	92.80	1	92.50	92.00	0	4,324	0.00%
2020/04/23	0	0.00	3	92.13	92.70	-3	4,399	-0.07%
2020/04/22	1	89.50	0	0.00	90.50	1	4,453	0.02%
2020/04/21	3	91.57	0	0.00	90.30	3	4,502	0.07%
2020/04/20	1	92.30	0	0.00	92.10	1	4,520	0.02%
2020/04/17	6	94.08	9	94.70	93.00	-3	4,520	-0.07%
2020/04/16	1	91.90	0	0.00	91.70	1	4,530	0.02%
2020/04/15	0	0.00	1	92.40	92.40	-1	4,508	-0.02%
2020/04/14	0	0.00	1	89.50	89.70	-1	4,467	-0.02%
2020/04/13	3	87.80	3	87.60	87.40	0	4,471	0.00%
2020/04/10	0	0.00	1	88.00	87.80	-1	4,496	-0.02%
2020/04/08	1	87.80	2	89.20	87.80	-1	4,599	-0.02%
2020/04/07	3	89.90	1	89.70	89.00	2	4,601	0.04%
2020/04/06	0	0.00	10	90.10	90.00	-10	4,560	-0.22%
2020/04/01	13	90.90	0	0.00	89.40	13	4,546	0.29%
2020/03/31	0	0.00	1	88.90	88.70	-1	4,463	-0.02%
2020/03/30	0	0.00	1	85.40	84.20	-1	4,376	-0.02%
2020/03/27	0	0.00	2	85.70	84.10	-2	4,346	-0.05%
2020/03/26	1	81.70	1	84.30	83.70	0	4,314	0.00%
2020/03/25	0	0.00	2	80.90	81.00	-2	4,296	-0.05%
2020/03/23	0	0.00	1	74.10	72.60	-1	4,295	-0.02%
2020/03/20	0	0.00	1	78.00	78.00	-1	4,295	-0.02%
2020/03/19	0	0.00	1	70.70	72.00	-1	4,235	-0.02%
2020/03/18	1	77.10	1	76.60	73.20	0	4,148	0.00%
2020/03/17	0	0.00	7	77.57	77.50	-7	4,097	-0.17%
2020/03/16	14	78.56	12	79.22	76.70	2	4,041	0.05%
2020/03/13	8	76.54	7	76.61	79.60	1	4,000	0.02%
2020/03/12	2	83.60	2	83.45	82.10	0	3,920	0.00%
2020/03/11	4	85.70	2	87.15	86.30	2	3,876	0.05%
2020/03/10	1	86.30	0	0.00	85.90	1	3,859	0.03%
2020/03/09	3	87.13	5	86.36	86.00	-2	3,836	-0.05%
2020/03/06	3	89.40	1	90.10	89.20	2	3,791	0.05%
2020/03/05	0	0.00	1	92.10	91.70	-1	3,762	-0.03%
2020/03/04	1	90.50	0	0.00	90.20	1	3,766	0.03%
2020/03/03	7	90.40	7	90.80	90.00	0	3,755	0.00%
2020/03/02	1	88.70	8	90.54	90.50	-7	3,696	-0.19%
2020/02/27	13	91.85	13	91.91	90.80	0	3,684	0.00%
2020/02/26	0	0.00	1	93.10	92.60	-1	3,657	-0.03%
2020/02/25	2	91.85	0	0.00	92.70	2	3,649	0.05%
2020/02/24	12	93.23	16	94.02	92.50	-4	3,645	-0.11%
2020/02/21	2	95.40	2	94.60	95.40	0	3,635	0.00%
2020/02/20	17	97.32	8	98.04	95.80	9	3,668	0.25%
2020/02/19	0	0.00	1	96.00	95.80	-1	3,581	-0.03%
2020/02/18	2	95.55	1	95.00	94.90	1	3,595	0.03%
2020/02/17	0	0.00	5	95.44	95.30	-5	3,683	-0.14%
2020/02/14	6	95.55	14	96.22	95.80	-8	3,928	-0.20%
2020/02/13	4	96.43	2	95.45	96.40	2	3,905	0.05%
2020/02/12	4	95.98	1	96.80	94.20	3	3,843	0.08%
2020/02/11	28	94.21	1	94.30	94.50	27	3,778	0.71%
2020/02/10	1	93.60	1	93.90	93.60	0	3,793	0.00%
2020/02/07	2	94.25	2	93.85	93.50	0	3,782	0.00%
2020/02/06	2	95.30	11	94.63	95.60	-9	3,750	-0.24%
2020/02/05	8	91.73	2	93.40	92.00	6	3,721	0.16%
2020/02/04	0	0.00	3	91.90	92.00	-3	3,638	-0.08%
2020/02/03	4	91.50	8	90.49	92.30	-4	3,608	-0.11%
2020/01/31	1	93.90	3	93.80	92.80	-2	3,567	-0.06%
2020/01/30	1	90.60	1	92.00	90.50	0	3,503	0.00%
2020/01/20	0	0.00	6.6	94.44	93.80	-6.6	3,431	-0.19%
2020/01/17	3	93.13	4	94.78	94.10	-1	3,382	-0.03%
2020/01/16	4	93.83	10	93.83	93.60	-6	3,356	-0.18%
2020/01/15	0	0.00	36	92.75	92.30	-36	3,335	-1.08%
2020/01/14	0	0.00	65	91.34	92.00	-65	3,307	-1.97%
2020/01/13	0	0.00	2	90.75	90.80	-2	3,276	-0.06%
2020/01/10	6.3	90.46	17	90.65	90.10	-10.7	3,265	-0.33%
2020/01/09	1	88.90	9	88.64	88.70	-8	3,159	-0.25%
2020/01/08	2	87.55	2	87.50	87.50	0	3,168	0.00%
2020/01/07	0	0.00	1	88.60	88.30	-1	3,170	-0.03%
2020/01/03	7	89.33	3	89.70	89.20	4	3,201	0.12%
2020/01/02	4	88.03	11	88.88	88.90	-7	3,160	-0.22%
2019/12/31	2	86.45	1	87.00	86.70	1	3,110	0.03%
2019/12/30	2	87.25	2	87.60	86.90	0	3,094	0.00%
2019/12/26	2	88.85	7	88.33	88.30	-5	3,150	-0.16%
2019/12/25	0	0.00	3	87.27	87.20	-3	3,165	-0.09%
2019/12/24	1	86.70	12	87.34	86.70	-11	3,213	-0.34%
2019/12/23	4	87.45	0	0.00	86.20	4	3,230	0.12%
2019/12/20	3	88.27	11	88.39	87.60	-8	3,262	-0.25%
2019/12/19	4	87.50	2	87.10	87.70	2	3,320	0.06%
2019/12/18	16	87.10	12	87.26	87.50	4	3,353	0.12%
2019/12/17	1.2	86.03	1	86.00	86.50	0.2	3,407	0.01%
2019/12/16	0	0.00	1	85.80	86.00	-1	3,431	-0.03%
2019/12/13	1	85.60	0	0.00	85.90	1	3,443	0.03%
2019/12/12	0	0.00	3	86.00	85.80	-3	3,448	-0.09%
2019/12/11	5	85.56	0	0.00	85.50	5	3,482	0.14%
2019/12/10	1	85.10	0	0.00	85.30	1	3,488	0.03%
2019/12/09	1	85.30	2	85.25	85.10	-1	3,515	-0.03%
2019/12/06	1	85.00	0	0.00	85.00	1	3,583	0.03%
2019/12/05	2	84.85	1	84.90	84.80	1	3,617	0.03%
2019/12/04	1	84.50	0	0.00	84.50	1	3,681	0.03%
2019/12/03	0	0.00	1	84.30	84.50	-1	3,686	-0.03%
2019/12/02	0	0.00	2	83.75	83.80	-2	3,696	-0.05%
2019/11/29	9	84.18	5	83.90	83.90	4	3,710	0.11%
2019/11/28	8	84.91	5	84.90	84.90	3	3,689	0.08%
2019/11/27	2	85.75	1	85.80	85.70	1	3,742	0.03%
2019/11/26	1	85.00	0	0.00	85.40	1	3,765	0.03%
2019/11/25	14	84.80	3	84.80	84.80	11	3,737	0.29%
2019/11/22	16	85.71	0	0.00	85.30	16	3,820	0.42%
2019/11/21	3	85.67	0	0.00	86.00	3	3,913	0.08%
2019/11/20	2	86.35	25	86.60	86.60	-23	4,024	-0.57%
2019/11/19	2	85.30	6	85.97	85.70	-4	4,108	-0.10%
2019/11/18	1	84.80	1	84.40	85.00	0	4,087	0.00%
2019/11/15	3	83.57	0	0.00	83.70	3	4,151	0.07%
2019/11/14	54	82.96	0	0.00	82.80	54	4,149	1.30%
2019/11/13	51	84.31	3	83.63	83.00	48	4,104	1.17%
2019/11/12	4	88.88	0	0.00	89.00	4	3,894	0.10%
2019/11/11	11	88.91	1	88.80	88.60	10	3,948	0.25%
2019/11/08	1	90.00	1	89.60	89.70	0	3,980	0.00%
2019/11/07	1	89.30	1	89.40	89.30	0	4,064	0.00%
2019/11/06	4.1	90.72	1	91.70	90.70	3.1	4,068	0.08%
2019/11/05	2	92.15	5	92.62	92.30	-3	4,089	-0.07%
2019/11/04	2	91.05	13	91.18	91.90	-11	4,078	-0.27%
2019/11/01	2	89.75	0	0.00	90.40	2	4,055	0.05%
2019/10/31	2	90.10	1	90.00	90.00	1	4,091	0.02%
2019/10/30	1	89.20	3	89.60	89.60	-2	4,097	-0.05%
2019/10/29	4	90.68	3	91.80	89.70	1	4,095	0.02%
2019/10/28	5	91.12	8	91.41	90.80	-3	4,082	-0.07%
2019/10/25	2	89.60	2	89.55	89.60	0	4,037	0.00%
2019/10/24	34	90.33	5	90.78	89.50	29	4,047	0.72%
2019/10/23	0	0.00	4	90.65	91.00	-4	4,019	-0.10%
2019/10/22	3	89.17	0	0.00	89.10	3	4,041	0.07%
2019/10/21	25	88.67	1	89.00	89.00	24	4,066	0.59%
2019/10/16	6	90.00	0	0.00	90.40	6	4,128	0.15%
2019/10/15	3	90.30	1	91.30	89.80	2	4,137	0.05%
2019/10/14	2	89.90	2	90.40	90.00	0	4,155	0.00%
2019/10/09	12	88.36	3	88.27	88.30	9	4,154	0.22%
2019/10/08	0	0.00	1	89.70	89.90	-1	4,131	-0.02%
2019/10/03	16	88.73	2	88.70	88.40	14	4,186	0.33%
2019/10/02	1	89.90	0	0.00	90.00	1	4,206	0.02%
2019/10/01	4	90.03	6	91.07	89.80	-2	4,215	-0.05%
2019/09/27	1	89.50	5	90.26	90.30	-4	4,243	-0.09%
2019/09/26	0	0.00	2	90.95	90.80	-2	4,253	-0.05%
2019/09/25	6	91.30	0	0.00	90.90	6	4,371	0.14%
2019/09/24	8	93.80	14	93.72	93.80	-6	4,407	-0.14%
2019/09/23	6	92.20	5	92.22	92.20	1	4,350	0.02%
2019/09/20	0	0.00	7	91.40	91.60	-7	4,510	-0.16%
2019/09/19	2	89.80	8	89.96	89.70	-6	4,449	-0.13%
2019/09/18	1	89.10	3	89.03	89.00	-2	4,479	-0.04%
2019/09/12	1	89.00	10	89.10	88.70	-9	4,535	-0.20%
2019/09/11	3.1	88.27	12	89.08	88.70	-8.9	4,645	-0.19%
2019/09/10	0	0.00	5	89.42	88.50	-5	4,708	-0.11%
2019/09/09	0	0.00	2	88.60	88.50	-2	4,677	-0.04%
2019/09/06	0	0.00	11	87.17	88.00	-11	4,689	-0.23%
2019/09/05	1	85.70	3	86.10	86.20	-2	4,614	-0.04%
2019/09/04	0	0.00	2	85.15	85.30	-2	4,627	-0.04%
2019/09/02	0	0.00	4	84.95	84.30	-4	4,679	-0.09%
2019/08/30	103	84.01	0	0.00	83.80	103	4,700	2.19%	大買/鉅額交易
2019/08/29	1	83.30	4	84.10	84.10	-3	4,679	-0.06%
2019/08/28	1	83.90	3	84.13	84.00	-2	4,725	-0.04%
2019/08/27	7	84.23	9	83.87	83.60	-2	4,752	-0.04%
2019/08/26	6	82.17	3	83.00	81.60	3	4,785	0.06%
2019/08/23	12	88.12	6	88.27	88.80	6	4,715	0.13%
2019/08/22	3	89.47	15	89.04	88.90	-12	4,606	-0.26%
2019/08/21	1	89.50	3	89.47	89.30	-2	4,550	-0.04%
2019/08/20	4	88.78	76	88.98	89.30	-72	4,510	-1.60%
2019/08/19	1	87.90	5	87.74	87.60	-4	4,428	-0.09%
2019/08/16	15	85.99	11.3	86.27	86.40	3.7	4,427	0.08%
2019/08/15	51	84.68	0	0.00	84.60	51	4,388	1.16%
2019/08/14	13	88.06	5	87.70	86.70	8	4,365	0.18%
2019/08/13	3	88.43	6	88.88	87.70	-3	4,316	-0.07%
2019/08/12	6	87.58	42	88.95	88.00	-36	4,295	-0.84%
2019/08/08	2	86.50	1	86.40	86.40	1	4,235	0.02%
2019/08/07	11	85.44	0	0.00	85.70	11	4,238	0.26%
2019/08/06	9	84.42	1	87.00	86.80	8	4,306	0.19%
2019/08/05	3	85.47	3	85.67	85.60	0	4,319	0.00%
2019/08/02	25	85.90	3	85.67	86.00	22	4,387	0.50%
2019/08/01	5	86.62	0	0.00	87.10	5	4,422	0.11%
2019/07/31	2	87.10	3	87.40	87.80	-1	4,442	-0.02%
2019/07/30	1	87.50	8	86.94	86.80	-7	4,449	-0.16%
2019/07/26	1	87.40	1	87.90	88.00	0	4,491	0.00%
2019/07/25	13	88.09	0	0.00	87.50	13	4,484	0.29%
2019/07/24	10	87.60	1	88.50	88.00	9	4,512	0.20%
2019/07/23	3	86.80	1	86.70	86.40	2	4,495	0.04%
2019/07/22	24	86.38	0	0.00	86.40	24	4,490	0.53%
2019/07/19	12	87.43	8	86.96	87.60	4	4,558	0.09%
2019/07/18	0	0.00	7	87.10	86.90	-7	4,524	-0.15%
2019/07/17	0	0.00	1	87.50	87.60	-1	4,557	-0.02%
2019/07/16	14	87.72	0	0.00	87.50	14	4,537	0.31%
2019/07/15	5	88.10	0	0.00	88.90	5	4,538	0.11%
2019/07/12	3	89.30	0	0.00	89.40	3	4,528	0.07%
2019/07/11	2	90.00	0	0.00	89.70	2	4,573	0.04%
2019/07/10	1	89.40	1	90.00	89.80	0	4,598	0.00%
2019/07/09	5	89.12	1	89.10	88.80	4	4,607	0.09%
2019/07/08	9	90.46	1	91.40	89.80	8	4,615	0.17%
2019/07/05	2	90.50	2	90.85	90.20	0	4,603	0.00%
2019/07/04	11	91.58	1	92.00	90.60	10	4,668	0.21%
2019/07/03	9	91.54	2	91.65	91.00	7	4,656	0.15%
2019/07/02	3	92.33	45.2	91.27	92.20	-42.2	4,738	-0.89%
2019/07/01	2	89.75	104	88.73	89.50	-102	4,648	-2.19%	大賣/鉅額交易
2019/06/28	9	87.11	7	86.70	88.00	2	4,643	0.04%
2019/06/27	3	87.57	25	88.13	87.00	-22	4,799	-0.46%
2019/06/26	10	85.34	1	85.80	85.30	9	4,780	0.19%
2019/06/25	2	84.65	0	0.00	84.00	2	4,829	0.04%
2019/06/24	0	0.00	2	84.00	84.20	-2	4,781	-0.04%
2019/06/21	1	83.70	2	84.65	83.00	-1	4,797	-0.02%
2019/06/20	1	83.90	0	0.00	83.40	1	4,795	0.02%
2019/06/19	6	83.15	15	83.26	83.90	-9	4,999	-0.18%
2019/06/18	14	82.02	20	81.54	81.90	-6	4,966	-0.12%
2019/06/17	12	78.59	4	78.23	78.70	8	4,926	0.16%
2019/06/14	10	79.17	0	0.00	78.70	10	4,971	0.20%
2019/06/12	3	81.07	3	81.17	81.60	0	5,045	0.00%
2019/06/11	3	81.43	11	81.29	81.50	-8	5,105	-0.16%
2019/06/10	0	0.00	4	80.35	80.10	-4	5,114	-0.08%
2019/06/06	3	81.10	1	80.90	80.10	2	5,112	0.04%
2019/06/05	3	81.23	1	81.30	80.70	2	5,108	0.04%
2019/06/04	31	81.34	0	0.00	80.10	31	5,121	0.61%
2019/06/03	5	81.58	12	83.08	83.00	-7	5,112	-0.14%
2019/05/31	1	82.00	16	81.54	82.60	-15	5,110	-0.29%
2019/05/30	4	79.20	2	79.25	78.50	2	5,047	0.04%
2019/05/29	0	0.00	1	77.80	77.40	-1	5,135	-0.02%
2019/05/27	3	76.57	0	0.00	76.40	3	5,276	0.06%
2019/05/24	1	76.30	0	0.00	76.20	1	5,311	0.02%
2019/05/23	1	76.00	7	76.60	76.60	-6	5,357	-0.11%
2019/05/22	0	0.00	1	78.40	78.00	-1	5,402	-0.02%
2019/05/21	0	0.00	3	78.43	79.00	-3	5,526	-0.05%
2019/05/20	2	77.10	1	77.10	77.90	1	5,587	0.02%
2019/05/15	7	77.69	0	0.00	77.70	7	6,104	0.11%
2019/05/14	5	76.56	3	76.60	78.00	2	6,372	0.03%
2019/05/13	2	75.15	1	75.30	75.00	1	6,415	0.02%
2019/05/10	59	78.26	23	77.72	77.50	36	6,420	0.56%
2019/05/09	9	80.06	7	79.49	79.20	2	6,372	0.03%
2019/05/08	49	81.55	43	81.67	81.10	6	6,438	0.09%
2019/05/07	0	0.00	36	82.45	83.00	-36	6,439	-0.56%
2019/05/06	7	82.94	1	82.30	82.30	6	6,463	0.09%
2019/05/03	2	85.00	0	0.00	85.30	2	6,486	0.03%
2019/05/02	5	85.08	5	85.22	85.00	0	6,520	0.00%
2019/04/30	6	84.17	9	84.84	85.60	-3	6,565	-0.05%
2019/04/29	9	85.27	0	0.00	84.60	9	6,755	0.13%
2019/04/26	17	86.97	19	86.79	86.70	-2	6,832	-0.03%
2019/04/25	40	88.46	33	87.87	86.70	7	7,004	0.10%
2019/04/24	0	0.00	5	87.50	87.50	-5	6,939	-0.07%
2019/04/23	13	86.38	5	86.30	86.10	8	7,064	0.11%
2019/04/22	3	87.50	8	87.55	87.20	-5	7,057	-0.07%
2019/04/19	3	86.93	0	0.00	87.20	3	7,127	0.04%
2019/04/18	1	86.50	5	86.50	85.90	-4	7,214	-0.06%
2019/04/17	9	87.01	3	86.90	86.50	6	7,309	0.08%
2019/04/16	5	86.26	2	86.20	86.70	3	7,382	0.04%
2019/04/15	5	85.80	4.1	85.69	85.40	0.9	7,505	0.01%
2019/04/12	7	84.84	4	84.85	84.30	3	7,559	0.04%
2019/04/11	3	85.60	12	86.27	85.00	-9	7,625	-0.12%
2019/04/10	20	85.99	3	86.10	86.00	17	7,762	0.22%
2019/04/09	4	88.23	11	88.45	88.00	-7	7,766	-0.09%
2019/04/08	13	88.50	19	88.42	88.50	-6	8,008	-0.07%
2019/04/03	16	88.01	0	0.00	87.30	16	8,051	0.20%
2019/04/02	36	87.53	0	0.00	87.50	36	8,203	0.44%
2019/04/01	19	88.09	39	88.44	87.90	-20	8,399	-0.24%
2019/03/29	11	84.52	19	84.94	86.50	-8	8,234	-0.10%
2019/03/28	34	81.48	8	81.85	82.20	26	8,134	0.32%
2019/03/27	0	0.00	3	82.90	82.90	-3	8,065	-0.04%
2019/03/26	6	83.72	3	83.67	83.40	3	8,071	0.04%
2019/03/25	61	83.88	51	83.70	83.50	10	8,136	0.12%
2019/03/22	77.2	85.83	85	87.19	85.60	-7.8	8,122	-0.10%
2019/03/21	0	0.00	14	83.94	84.30	-14	7,898	-0.18%
2019/03/20	2	82.75	6	82.58	82.90	-4	7,931	-0.05%
2019/03/19	6	83.22	70	83.14	82.90	-64	7,939	-0.81%
2019/03/18	14	80.79	5	81.28	81.60	9	7,984	0.11%
2019/03/15	16	79.92	13	80.57	80.50	3	8,054	0.04%
2019/03/14	38	81.04	1	80.30	80.40	37	8,090	0.46%
2019/03/13	7	81.91	4	81.80	81.90	3	8,088	0.04%
2019/03/12	10	82.24	2	83.00	82.00	8	8,097	0.10%
2019/03/11	4	82.68	0	0.00	82.60	4	8,144	0.05%
2019/03/08	10	82.70	1	83.10	83.40	9	8,290	0.11%
2019/03/07	1	82.00	1	82.40	82.10	0	8,451	0.00%
2019/03/06	1	84.10	2	84.00	83.90	-1	8,620	-0.01%
2019/03/05	2	84.25	1	83.90	83.90	1	8,794	0.01%
2019/03/04	9	83.08	24	84.13	84.50	-15	8,917	-0.17%
2019/02/27	5	82.22	6	82.30	81.80	-1	8,892	-0.01%
2019/02/26	5	82.94	0	0.00	82.30	5	8,834	0.06%
2019/02/22	1	83.10	56	83.53	83.20	-55	8,940	-0.62%
2019/02/21	7	84.56	4	83.90	83.70	3	9,017	0.03%
2019/02/20	4	84.03	110	84.01	84.60	-106	9,122	-1.16%	大賣/鉅額交易
2019/02/19	1	82.50	1	83.20	82.50	0	9,462	0.00%
2019/02/18	4	83.15	2.1	82.98	82.20	1.9	9,522	0.02%
2019/02/15	3	83.53	154	82.87	83.00	-151	9,401	-1.61%	大賣/鉅額交易
2019/02/14	16	80.79	26	82.03	83.00	-10	9,262	-0.11%
2019/02/13	21	80.37	41	80.95	81.10	-20	9,180	-0.22%
2019/02/12	9	78.43	39	78.24	78.80	-30	8,928	-0.34%
2019/02/11	1	75.10	63	76.19	75.80	-62	8,843	-0.70%
2019/01/30	2	74.75	2	74.90	74.10	0	8,853	0.00%
2019/01/29	84	74.67	14	74.42	74.40	70	8,853	0.79%
2019/01/28	3	77.83	6	77.57	77.40	-3	8,772	-0.03%
2019/01/25	15	76.93	19	76.62	77.10	-4	8,838	-0.05%
2019/01/24	16	75.97	2	76.05	75.60	14	8,931	0.16%
2019/01/23	2	76.45	8	76.80	76.60	-6	9,007	-0.07%
2019/01/22	3	77.80	10	78.16	77.40	-7	9,053	-0.08%
2019/01/21	35	79.94	8	78.49	78.30	27	9,117	0.30%
2019/01/18	34	79.23	25	78.46	78.70	9	8,954	0.10%
2019/01/17	23	78.71	32	79.51	79.00	-9	8,914	-0.10%
2019/01/16	1	77.60	10	77.95	77.10	-9	8,746	-0.10%
2019/01/15	0	0.00	3	78.93	77.70	-3	8,808	-0.03%
2019/01/14	11	76.19	1	76.40	76.40	10	8,731	0.11%
2019/01/11	14	76.99	4	77.10	75.70	10	8,929	0.11%
2019/01/10	5	75.90	7	76.06	77.20	-2	9,022	-0.02%
2019/01/09	13	79.31	32.8	78.38	77.80	-19.8	8,961	-0.22%
2019/01/08	4	78.30	6	77.65	77.40	-2	8,926	-0.02%
2019/01/07	39	77.28	117	77.78	79.40	-78	8,893	-0.88%	大賣/
2019/01/04	13	73.79	5	73.00	74.80	8	8,775	0.09%
2019/01/03	64	75.77	15	76.33	74.50	49	8,883	0.55%
2019/01/02	20	77.50	214	78.24	77.00	-194	8,866	-2.19%	大賣/鉅額交易
2018/12/28	10	76.66	35	76.77	76.40	-25	8,741	-0.29%
2018/12/27	29	76.70	225	76.74	76.60	-196	8,787	-2.23%	大賣/鉅額交易
2018/12/26	9	73.89	13	73.92	72.30	-4	8,530	-0.05%
2018/12/25	21	75.01	18	75.20	75.50	3	8,393	0.04%
2018/12/24	17.1	75.10	54	73.43	74.70	-37	8,280	-0.45%
2018/12/22	3	71.00	17	70.53	70.10	-14	8,043	-0.17%
2018/12/21	20	68.06	5	68.84	69.90	15	8,101	0.19%
2018/12/20	88	69.08	3	68.90	67.90	85	8,109	1.05%
2018/12/19	48	69.94	7	69.36	69.30	41	8,131	0.50%
2018/12/18	16	68.76	35	70.17	69.80	-19	8,160	-0.23%
2018/12/17	20	68.78	2	68.75	68.40	18	8,268	0.22%
2018/12/14	68	69.49	5	69.26	69.50	63	8,282	0.76%
2018/12/13	18	69.32	12	70.83	69.10	6	8,275	0.07%
2018/12/12	2	68.45	7	68.50	68.60	-5	8,219	-0.06%
2018/12/11	4	67.90	0	0.00	67.50	4	8,194	0.05%
2018/12/10	35	68.53	2	69.10	69.10	33	8,182	0.40%
2018/12/07	4	71.20	6	70.92	70.60	-2	8,301	-0.02%
2018/12/06	6	69.37	1	71.90	68.60	5	8,443	0.06%
2018/12/05	3	71.93	1	72.60	71.40	2	8,612	0.02%
2018/12/04	24	74.29	4	74.78	74.20	20	8,662	0.23%
2018/12/03	7	75.16	25	75.70	75.20	-18	8,688	-0.21%
2018/11/30	13	72.75	16	72.63	72.50	-3	8,624	-0.03%
2018/11/29	6	69.98	60	70.81	70.70	-54	8,499	-0.64%
2018/11/28	17	66.80	46	67.10	67.80	-29	8,339	-0.35%
2018/11/27	34	64.61	15	64.58	64.40	19	8,197	0.23%
2018/11/26	78	65.56	20	65.85	66.00	58	8,058	0.72%
2018/11/23	13	66.72	11	66.59	66.60	2	8,031	0.02%
2018/11/22	6	67.07	11	66.96	66.60	-5	8,058	-0.06%
2018/11/21	18	64.82	4	65.10	65.00	14	8,068	0.17%
2018/11/20	6	64.43	12	66.31	66.50	-6	8,072	-0.07%
2018/11/19	11	65.56	23	65.84	65.50	-12	8,024	-0.15%
2018/11/16	87	65.03	7	64.84	64.20	80	7,966	1.00%
2018/11/15	58	70.91	4	70.08	70.00	54	7,692	0.70%
2018/11/14	3	72.37	2	73.05	72.90	1	7,685	0.01%
2018/11/13	11	72.72	2	72.40	72.80	9	7,718	0.12%
2018/11/12	3	75.93	4	76.38	74.60	-1	7,777	-0.01%
2018/11/09	6	72.95	4	72.50	73.50	2	7,805	0.03%
2018/11/08	2	75.15	3	76.30	73.90	-1	8,078	-0.01%
2018/11/07	4	74.98	7	74.63	74.80	-3	8,081	-0.04%
2018/11/05	2	73.80	2	73.90	73.70	0	8,151	0.00%
2018/11/02	2	73.00	16	73.29	72.90	-14	8,138	-0.17%
2018/11/01	4	70.00	16	70.67	70.50	-12	8,162	-0.15%
2018/10/31	23	68.17	36.8	68.12	68.30	-13.8	8,129	-0.17%
2018/10/30	4	65.25	0	0.00	64.80	4	8,041	0.05%
2018/10/29	6	67.53	10	68.22	66.70	-4	8,015	-0.05%
2018/10/26	43	65.24	1	67.40	65.50	42	7,979	0.53%
2018/10/25	7	65.59	0	0.00	65.50	7	8,076	0.09%
2018/10/24	2	69.20	3	69.30	68.70	-1	8,064	-0.01%
2018/10/23	99	68.87	0	0.00	68.00	99	8,110	1.22%
2018/10/22	15	69.57	1	71.50	70.50	14	8,101	0.17%
2018/10/19	125	69.98	29	69.33	70.30	96	8,127	1.18%	大買/
2018/10/18	23	71.53	6	71.10	71.60	17	8,123	0.21%
2018/10/17	3	74.87	1	75.70	74.60	2	8,283	0.02%
2018/10/16	0	0.00	2	76.00	75.20	-2	8,307	-0.02%
2018/10/15	81	74.98	3	75.20	74.90	78	8,439	0.92%
2018/10/12	3	73.77	5	75.30	76.10	-2	8,542	-0.02%
2018/10/11	9	71.33	6	71.13	74.40	3	8,616	0.03%
2018/10/09	12	77.34	13	77.52	77.40	-1	8,465	-0.01%
2018/10/08	2	79.20	12	80.23	80.20	-10	8,437	-0.12%
2018/10/05	121	78.92	10	80.40	77.80	111	8,467	1.31%	大買/鉅額交易
2018/10/04	5	82.28	3.4	82.21	82.10	1.6	8,460	0.02%
2018/10/03	2.2	83.81	2	83.75	83.00	0.2	8,527	0.00%
2018/10/02	5	84.26	2	84.75	83.80	3	8,627	0.03%
2018/10/01	3.2	83.56	5	84.14	84.10	-1.8	8,694	-0.02%
2018/09/28	131	82.00	0	0.00	82.50	131	8,877	1.48%	大買/鉅額交易
2018/09/27	7	82.59	2	83.15	82.50	5	8,856	0.06%
2018/09/26	0	0.00	3	85.57	84.30	-3	8,864	-0.03%
2018/09/25	9	85.08	0	0.00	84.60	9	8,964	0.10%
2018/09/21	46	82.80	9	82.67	83.40	37	9,017	0.41%
2018/09/20	8	86.29	2	85.50	85.80	6	8,961	0.07%
2018/09/19	1	87.40	7	87.57	87.00	-6	9,052	-0.07%
2018/09/18	7	86.51	0.2	86.40	85.90	6.9	9,188	0.07%
2018/09/17	11	88.75	13	89.55	89.40	-2	9,285	-0.02%
2018/09/14	8	87.83	6	88.58	88.70	2	9,410	0.02%
2018/09/13	16	85.47	0.2	86.00	85.30	15.9	9,484	0.17%
2018/09/12	101	87.75	8.2	85.56	86.50	92.9	9,467	0.98%	大買/
2018/09/11	24	89.73	29	88.64	89.80	-5	9,351	-0.05%
2018/09/10	19	93.44	17	94.56	93.60	2	9,337	0.02%
2018/09/07	50	98.51	18	97.38	97.30	32	9,473	0.34%
2018/09/06	28	102.39	5	102.20	100.50	23	9,475	0.24%
2018/09/05	23	106.46	3	106.00	105.00	20	9,455	0.21%
2018/09/04	8	107.69	4.5	108.96	107.50	3.5	9,426	0.04%
2018/09/03	3	106.33	2	107.75	107.50	1	9,453	0.01%
2018/08/31	7	104.79	2	105.75	106.50	5	9,591	0.05%
2018/08/30	1	104.50	3	104.67	104.50	-2	9,741	-0.02%
2018/08/29	0	0.00	57	106.55	107.00	-57	9,744	-0.58%
2018/08/28	19.2	106.38	4	105.13	104.50	15.2	9,793	0.15%
2018/08/27	2	104.00	32	102.89	104.00	-30	9,738	-0.31%
2018/08/24	11	99.26	5	99.64	99.20	6	9,653	0.06%
2018/08/23	5	96.78	10	98.32	100.00	-5	9,761	-0.05%
2018/08/22	7	97.50	9	98.77	95.80	-2	9,726	-0.02%
2018/08/21	4	98.83	2	99.55	99.90	2	9,599	0.02%
2018/08/20	0	0.00	1	101.50	99.50	-1	9,559	-0.01%
2018/08/17	3	98.97	7	101.56	100.50	-4	9,645	-0.04%
2018/08/16	2	96.90	1	98.10	99.50	1	9,627	0.01%
2018/08/15	40	95.05	28	97.94	99.70	12	9,689	0.12%
2018/08/14	21.2	100.50	0	0.00	100.00	21.2	9,468	0.22%
2018/08/13	52	101.02	1	103.00	100.50	51	9,527	0.54%
2018/08/10	1	104.00	1	104.00	104.00	0	9,677	0.00%
2018/08/09	4	105.75	4	104.50	104.00	0	9,839	0.00%
2018/08/08	4	105.25	31	106.60	107.00	-27	9,995	-0.27%
2018/08/07	23	101.24	2	101.25	101.50	21	10,030	0.21%
2018/08/06	5	103.90	0	0.00	104.50	5	10,126	0.05%
2018/08/03	2	107.75	5	107.10	105.50	-3	10,122	-0.03%
2018/08/02	5	106.60	10	108.00	106.50	-5	10,221	-0.05%
2018/08/01	15.2	110.56	17	109.94	110.50	-1.9	10,233	-0.02%
2018/07/31	2	106.75	9	106.67	105.00	-7	10,093	-0.07%
2018/07/30	9	104.11	2	103.50	103.00	7	10,099	0.07%
2018/07/27	2	108.50	18	107.86	108.00	-16	10,083	-0.16%
2018/07/26	7	106.86	2	107.50	106.50	5	10,131	0.05%
2018/07/25	18	109.83	29	109.55	107.00	-11	10,054	-0.11%
2018/07/24	18	109.36	120	109.80	110.00	-102	9,871	-1.03%	大賣/鉅額交易
2018/07/23	2	102.00	7	102.86	103.00	-5	9,592	-0.05%
2018/07/20	30	100.02	10	100.01	98.90	20	9,624	0.21%
2018/07/19	50	99.99	22	100.02	101.00	28	9,509	0.29%
2018/07/18	1	104.00	41	104.70	105.00	-40	9,391	-0.43%
2018/07/17	5	97.74	3	98.57	97.50	2	9,293	0.02%
2018/07/16	6	100.15	0	0.00	100.50	6	9,304	0.06%
2018/07/13	5	99.34	10	100.45	101.00	-5	9,329	-0.05%
2018/07/12	3	96.07	1	97.70	96.20	2	9,309	0.02%
2018/07/11	0	0.00	2	97.60	98.20	-2	9,312	-0.02%
2018/07/10	3	97.17	5	95.02	97.60	-2	9,309	-0.02%
2018/07/09	12	93.94	5.5	94.33	95.00	6.5	9,253	0.07%
2018/07/06	6	96.68	102	97.82	98.20	-96	9,131	-1.05%	大賣/
2018/07/05	5	94.78	9.2	94.19	93.30	-4.2	9,051	-0.05%
2018/07/04	54	92.56	0	0.00	92.50	54	9,121	0.59%
2018/07/03	23	92.54	27	95.55	96.00	-4	9,212	-0.04%
2018/07/02	4	93.95	2	95.40	94.30	2	9,192	0.02%
2018/06/29	11	94.77	0	0.00	94.20	11	9,571	0.11%
2018/06/28	6	97.23	4	97.03	96.40	2	9,432	0.02%
2018/06/27	36	96.30	1	96.20	96.20	35	9,532	0.37%
2018/06/26	18	98.06	5	99.26	99.80	13	9,472	0.14%
2018/06/25	32	98.13	5	97.70	98.80	27	9,456	0.29%
2018/06/22	48	100.18	16	99.19	100.00	32	9,568	0.33%
2018/06/21	42	105.82	15	105.83	104.50	27	9,624	0.28%
2018/06/20	74	105.95	2	105.00	106.00	72	9,529	0.76%
2018/06/19	8	113.81	53	112.83	114.50	-45	9,524	-0.47%
2018/06/15	25	107.50	0	0.00	107.50	25	9,468	0.26%
2018/06/14	2	110.00	1	110.00	109.00	1	9,268	0.01%
2018/06/13	2	112.00	1	114.49	112.00	1	9,201	0.01%
2018/06/12	3	115.00	2	115.50	115.00	1	9,183	0.01%
2018/06/11	0	0.00	6	117.08	117.00	-6	9,210	-0.07%
2018/06/08	44	112.63	1	113.00	112.50	43	9,184	0.47%
2018/06/07	46	115.29	2	115.50	115.00	44	9,064	0.49%
2018/06/06	1	124.00	2	124.00	123.00	-1	8,996	-0.01%
2018/06/05	2	123.50	4	126.38	124.50	-2	8,994	-0.02%
2018/06/04	2	123.75	3	124.50	123.50	-1	9,143	-0.01%
2018/06/01	3	126.67	5.3	126.02	126.50	-2.3	9,426	-0.02%
2018/05/31	7	125.14	6	123.25	125.00	1	9,439	0.01%
2018/05/30	15	122.40	5	121.70	121.00	10	9,300	0.11%
2018/05/29	5	124.00	2	125.25	127.00	3	9,324	0.03%
2018/05/28	12	123.67	3	123.00	124.50	9	9,462	0.10%
2018/05/25	66	124.89	25	125.84	124.50	41	9,473	0.43%
2018/05/24	5	127.10	9	127.28	128.50	-4	9,433	-0.04%
2018/05/23	16	128.06	56	129.44	129.50	-40	9,415	-0.42%
2018/05/22	0	0.00	33	125.58	126.00	-33	9,413	-0.35%
2018/05/21	4	123.00	30	123.93	124.00	-26	9,527	-0.27%
2018/05/18	19	120.39	100	121.60	122.00	-81	9,512	-0.85%
2018/05/17	6.2	118.81	57	118.57	118.50	-50.8	9,496	-0.53%
2018/05/16	27	113.07	188	113.70	114.00	-161	9,388	-1.71%	大賣/鉅額交易
2018/05/15	10	111.00	6	111.33	111.50	4	9,434	0.04%
2018/05/14	4	108.13	10	107.50	110.50	-6	9,535	-0.06%
2018/05/11	104	102.49	4	102.13	102.50	100	9,540	1.05%	大買/
2018/05/10	11	104.09	11	104.45	103.00	0	9,565	0.00%
2018/05/09	2	100.25	2	99.70	100.00	0	9,583	0.00%
2018/05/08	1	98.50	4	98.50	98.40	-3	9,656	-0.03%
2018/05/07	22	99.42	15	99.79	99.10	7	10,020	0.07%
2018/05/04	7	96.93	8	97.31	97.40	-1	10,229	-0.01%
2018/05/03	7	96.21	15	96.97	97.00	-8	10,257	-0.08%
2018/05/02	4	93.63	4	94.35	94.10	0	10,254	0.00%
2018/04/30	2	93.15	2	93.00	93.40	0	10,576	0.00%
2018/04/27	1	91.10	23	93.56	93.60	-22	10,629	-0.21%
2018/04/26	4	89.98	9.1	91.63	90.20	-5.1	10,666	-0.05%
2018/04/25	26	89.01	2	89.70	88.90	24	10,648	0.23%
2018/04/24	4	93.33	2	94.00	92.00	2	10,764	0.02%
2018/04/20	1	94.80	0	0.00	95.20	1	11,056	0.01%
2018/04/19	7	96.27	4	96.25	95.00	3	11,030	0.03%
2018/04/18	4	95.95	11	95.56	94.00	-7	11,033	-0.06%
2018/04/17	34	91.84	26	94.37	95.00	8	11,163	0.07%
2018/04/16	29	96.70	26	97.92	95.80	3	11,113	0.03%
2018/04/13	1	101.50	13	101.27	100.50	-12	11,069	-0.11%
2018/04/12	2	101.50	8	100.88	100.50	-6	11,138	-0.05%
2018/04/11	8	99.68	3	100.50	100.50	5	11,284	0.04%
2018/04/10	6	99.07	0	0.00	98.60	6	11,379	0.05%
2018/04/09	104	99.38	1	102.50	99.30	103	11,681	0.88%	大買/鉅額交易
2018/04/03	23	101.48	13	101.04	101.50	10	11,672	0.09%
2018/04/02	20	100.99	115	102.34	101.50	-95	11,801	-0.81%	大賣/
2018/03/31	3	95.07	2	95.50	95.20	1	11,346	0.01%
2018/03/30	20	98.57	18	98.47	95.60	2	11,347	0.02%
2018/03/29	76	97.94	26	97.73	97.70	50	11,124	0.45%
2018/03/28	15	98.47	20.1	98.47	97.80	-5.1	11,032	-0.05%
2018/03/27	33	98.26	82	100.21	98.50	-49	10,887	-0.45%
2018/03/26	17	95.44	60	96.90	97.30	-43	10,663	-0.40%
2018/03/23	17	90.48	14	90.74	90.10	3	10,453	0.03%
2018/03/22	21	94.24	26	94.32	94.50	-5	10,400	-0.05%
2018/03/21	14	92.17	22	91.89	92.80	-8	10,257	-0.08%
2018/03/20	7	88.67	4	89.50	89.00	3	10,117	0.03%
2018/03/19	5	89.50	4	89.50	89.50	1	10,118	0.01%
2018/03/16	8	91.16	2	90.80	90.50	6	10,112	0.06%
2018/03/15	9	90.08	10	90.55	90.80	-1	10,092	-0.01%
2018/03/14	3	89.70	0	0.00	89.00	3	10,066	0.03%
2018/03/13	21	90.51	10	90.28	89.30	11	10,089	0.11%
2018/03/12	6	89.47	8	88.80	90.00	-2	10,033	-0.02%
2018/03/09	9	89.68	3	89.20	90.10	6	9,985	0.06%
2018/03/08	27	92.44	17	91.45	90.10	10	9,970	0.10%
2018/03/07	9	89.96	27	89.87	90.90	-18	9,746	-0.18%
2018/03/06	8	87.13	8	87.09	87.20	0	9,466	0.00%
2018/03/05	13	86.50	0	0.00	86.00	13	9,477	0.14%
2018/03/02	9	87.22	13	87.18	87.10	-4	9,455	-0.04%
2018/03/01	6	87.45	21	88.22	89.90	-15	9,371	-0.16%
2018/02/27	9	86.26	0	0.00	85.50	9	9,187	0.10%
2018/02/26	19	88.63	13	89.16	87.50	6	9,155	0.07%
2018/02/23	6	86.87	2	86.90	86.00	4	9,145	0.04%
2018/02/22	18	85.66	5	86.16	85.00	13	9,121	0.14%
2018/02/21	4	89.73	15	89.59	89.20	-11	9,026	-0.12%
2018/02/12	9	86.42	0	0.00	85.40	9	8,845	0.10%
2018/02/09	90	85.48	11	85.97	85.40	79	8,839	0.89%
2018/02/08	32	87.50	16	86.94	88.10	16	8,628	0.19%
2018/02/07	7	87.84	21	89.10	87.40	-14	8,567	-0.16%
2018/02/06	29	83.63	8	83.89	83.90	21	8,403	0.25%
2018/02/05	12	89.63	12	88.58	89.90	0	8,273	0.00%
2018/02/02	5	95.44	4.1	94.43	94.60	0.9	8,248	0.01%
2018/02/01	75	95.80	50	96.10	94.70	25	8,603	0.29%
2018/01/31	10	95.98	10	95.90	96.30	0	8,544	0.00%
2018/01/30	140	98.04	20	99.01	96.70	120	8,430	1.42%	大買/鉅額交易
2018/01/29	56	100.84	242.1	102.97	104.50	-186.1	8,080	-2.30%	大賣/鉅額交易
2018/01/26	3	94.00	32	95.28	95.40	-29	7,808	-0.37%
2018/01/25	20	93.67	20	93.90	93.40	0	7,751	0.00%
2018/01/24	56	94.57	47	95.16	92.40	9	7,673	0.12%
2018/01/23	4	91.10	3	90.17	90.60	1	7,387	0.01%
2018/01/22	31	87.75	34	89.49	89.80	-3	7,331	-0.04%
2018/01/19	19	90.17	3	90.97	90.00	16	7,290	0.22%
2018/01/18	5	90.60	20	90.85	89.90	-15	7,214	-0.21%
2018/01/17	23	92.02	69	93.13	92.30	-46	7,074	-0.65%
2018/01/16	25	89.63	55	90.31	89.90	-30	6,985	-0.43%
2018/01/15	2	88.05	3	88.47	87.30	-1	6,936	-0.01%
2018/01/12	12	88.07	11	88.00	87.60	1	7,214	0.01%
2018/01/11	19	88.60	50	88.92	89.60	-31	7,229	-0.43%
2018/01/10	27	85.20	8	87.08	85.10	19	7,200	0.26%
2018/01/09	19	87.31	8	87.88	88.10	11	7,464	0.15%
2018/01/08	8	89.18	35	89.65	88.70	-27	7,671	-0.35%
2018/01/05	8	87.23	81	88.32	88.60	-73	7,558	-0.97%
2018/01/04	13	86.63	38	86.22	86.20	-25	7,414	-0.34%
2018/01/03	68	84.03	223	84.87	85.00	-155	7,211	-2.15%	大賣/鉅額交易
2018/01/02	17	78.75	48	79.72	79.90	-31	6,802	-0.46%