微星 (2377)-富邦-延吉券商分點個股進出

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
179.5
漲跌
▼3.5
漲幅
-1.91%
成交量
5,534張
產業
上市電腦週邊類股
1246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-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	42	167.71	4	167.25	166.50	38	7,765	0.49%
2021/05/27	1	163.50	1	164.50	167.00	0	7,817	0.00%
2021/05/26	5	164.50	4	165.38	164.00	1	7,849	0.01%
2021/05/25	2	167.00	6	168.17	168.50	-4	7,953	-0.05%
2021/05/24	3	162.00	2	163.75	164.50	1	8,131	0.01%
2021/05/21	19	163.87	6	165.33	164.50	13	8,475	0.15%
2021/05/20	10	163.85	15	160.40	165.00	-5	8,555	-0.06%
2021/05/19	4	170.25	1	171.50	170.50	3	8,443	0.04%
2021/05/18	4	173.00	7	171.50	176.00	-3	8,430	-0.04%
2021/05/17	3	165.00	3	168.33	166.00	0	8,538	0.00%
2021/05/14	5	169.30	8	170.06	170.00	-3	8,453	-0.04%
2021/05/13	4	170.88	6	169.08	170.00	-2	8,377	-0.02%
2021/05/12	18	167.28	18	170.42	168.00	0	8,232	0.00%
2021/05/11	8	173.00	3	174.17	174.00	5	8,105	0.06%
2021/05/10	9	189.22	8.5	190.12	191.00	0.5	7,974	0.01%
2021/05/07	1	185.50	1.2	187.65	190.00	-0.2	7,947	0.00%
2021/05/06	14	189.82	13.1	186.07	187.50	0.9	7,879	0.01%
2021/05/05	21.1	196.33	18.3	197.66	194.00	2.7	7,712	0.04%
2021/05/04	6	193.49	14	196.75	191.00	-8	7,476	-0.11%
2021/05/03	14.1	192.18	12.2	191.58	188.00	1.9	7,171	0.03%
2021/04/29	6	181.74	9	183.00	184.50	-3	6,908	-0.04%
2021/04/28	1	176.04	1	178.00	177.50	0	6,811	0.00%
2021/04/27	4	179.13	9	180.28	179.00	-5	6,813	-0.07%
2021/04/26	1	176.00	10	175.20	176.50	-9	6,770	-0.13%
2021/04/23	5	174.80	8.4	174.24	175.00	-3.4	6,745	-0.05%
2021/04/22	11.2	172.22	5.1	171.79	171.00	6.2	6,729	0.09%
2021/04/21	3	167.00	5.1	170.49	171.00	-2.1	6,737	-0.03%
2021/04/20	1	169.06	0.1	171.00	169.50	0.9	6,784	0.01%
2021/04/19	12.1	171.25	5	171.50	171.00	7.1	6,803	0.10%
2021/04/16	5.2	178.22	9	177.28	178.50	-3.8	6,742	-0.06%
2021/04/15	2.6	168.81	2	169.25	170.00	0.6	6,588	0.01%
2021/04/14	0.1	163.99	3	161.67	165.00	-2.9	6,532	-0.04%
2021/04/13	5	163.10	2	163.25	160.00	3	6,463	0.05%
2021/04/12	2	165.75	0	0.00	166.00	2	6,409	0.03%
2021/04/09	0	0.00	14	166.39	170.00	-14	6,402	-0.22%
2021/04/08	1	165.00	4.1	166.78	167.00	-3.1	6,382	-0.05%
2021/04/07	3	169.17	1.2	170.50	169.00	1.8	6,347	0.03%
2021/04/06	5	171.03	2	174.99	171.00	3	6,337	0.05%
2021/04/01	1	175.49	2	173.25	173.00	-1	6,321	-0.02%
2021/03/31	11	174.68	10	172.70	174.00	1	6,297	0.02%
2021/03/30	0	0.00	7	168.79	171.00	-7	6,208	-0.11%
2021/03/29	3	166.00	1	167.50	166.50	2	6,173	0.03%
2021/03/26	4	165.38	0	0.00	166.00	4	6,203	0.06%
2021/03/25	0	166.50	3	165.83	166.00	-3	6,182	-0.05%
2021/03/24	5	162.91	8	163.56	163.00	-3	6,215	-0.05%
2021/03/23	20	161.32	2	162.00	162.00	18	6,157	0.29%
2021/03/22	5	163.71	7	165.64	165.50	-2	6,065	-0.03%
2021/03/19	7	160.00	0	0.00	160.50	7	6,031	0.12%
2021/03/18	4	164.87	10	164.85	163.50	-6	5,993	-0.10%
2021/03/17	2	159.77	6	162.33	162.50	-4	5,945	-0.07%
2021/03/16	23	161.52	21	161.07	160.00	2	5,937	0.03%
2021/03/15	7	155.14	54	158.10	159.00	-47	5,786	-0.81%
2021/03/12	6	151.00	1	153.50	151.00	5	5,700	0.09%
2021/03/11	1	150.00	10	152.80	153.50	-9	5,784	-0.16%
2021/03/10	4	147.38	4	147.88	147.00	0	5,684	0.00%
2021/03/09	4	147.38	0	0.00	148.00	4	5,660	0.07%
2021/03/08	2	147.25	2	147.50	148.00	0	5,654	0.00%
2021/03/05	11	145.86	12	144.67	145.50	-1	5,664	-0.02%
2021/03/04	2	147.25	1	145.00	145.00	1	5,686	0.02%
2021/03/03	7	146.93	13	148.35	149.50	-6	5,715	-0.10%
2021/03/02	12	148.88	10	150.65	145.50	2	5,665	0.04%
2021/02/26	17.2	148.88	6	149.67	149.00	11.2	5,582	0.20%
2021/02/25	53	156.13	44.5	155.52	154.00	8.5	5,457	0.16%
2021/02/24	22	158.04	12.5	156.51	156.00	9.6	5,324	0.18%
2021/02/23	43.1	159.15	16.6	157.89	161.50	26.5	5,083	0.52%
2021/02/22	1	146.00	16	147.34	147.00	-15	4,758	-0.32%
2021/02/19	3	138.50	2	140.00	141.00	1	4,604	0.02%
2021/02/18	6	140.75	5	140.90	141.00	1	4,579	0.02%
2021/02/17	6.1	142.70	18	144.08	142.00	-11.9	4,535	-0.26%
2021/02/05	0	0.00	1	133.50	134.00	-1	4,347	-0.02%
2021/02/02	1	130.00	2	134.00	134.50	-1	4,511	-0.02%
2021/02/01	1	131.50	0	0.00	131.00	1	4,486	0.02%
2021/01/29	1	130.00	2	135.25	130.50	-1	4,502	-0.02%
2021/01/28	1	134.00	0	0.00	134.50	1	4,423	0.02%
2021/01/27	1	138.00	2	137.25	137.00	-1	4,403	-0.02%
2021/01/26	2	135.00	0	0.00	134.50	2	4,363	0.05%
2021/01/25	3	137.50	10.1	136.35	136.00	-7.1	4,396	-0.16%
2021/01/22	2	129.50	7	133.07	133.50	-5	4,414	-0.11%
2021/01/21	0	129.00	6	129.00	129.00	-6	4,377	-0.14%
2021/01/20	10	127.85	0	0.00	127.50	10	4,407	0.23%
2021/01/19	4	131.50	4	132.50	132.50	0	4,364	0.00%
2021/01/18	4	131.00	0	0.00	131.00	4	4,334	0.09%
2021/01/15	1	136.00	3	136.00	134.00	-2	4,335	-0.05%
2021/01/14	11	140.27	16	140.44	140.00	-5	4,380	-0.11%
2021/01/13	5	138.80	11	138.23	138.00	-6	4,308	-0.14%
2021/01/12	6	130.50	8	131.19	130.50	-2	4,156	-0.05%
2021/01/11	5	127.90	1	128.00	128.50	4	4,119	0.10%
2021/01/08	0	0.00	0.1	132.50	131.50	-0.1	4,124	0.00%
2021/01/06	2	130.00	3	128.33	128.50	-1	4,183	-0.02%
2021/01/05	0	0.00	2	131.50	130.00	-2	4,189	-0.05%
2021/01/04	1	133.00	4	133.00	133.50	-3	4,218	-0.07%
2020/12/31	3	133.00	2	133.00	132.50	1	4,258	0.02%
2020/12/30	0	0.00	0.2	128.00	130.00	-0.2	4,232	0.00%
2020/12/29	1	128.50	2	128.75	128.50	-1	4,247	-0.02%
2020/12/28	2	127.50	1	129.00	127.50	1	4,287	0.02%
2020/12/25	3	125.50	0	0.00	125.50	3	4,335	0.07%
2020/12/24	0	0.00	2	126.00	125.00	-2	4,395	-0.05%
2020/12/23	3	125.33	0	0.00	125.00	3	4,434	0.07%
2020/12/22	3.1	128.67	2	127.00	126.00	1.1	4,497	0.02%
2020/12/21	0	0.00	1	132.50	132.00	-1	4,566	-0.02%
2020/12/18	13	134.96	18	134.42	133.00	-5	4,594	-0.11%
2020/12/17	1	130.50	3	132.50	132.50	-2	4,497	-0.04%
2020/12/16	0	0.00	1	131.00	130.00	-1	4,492	-0.02%
2020/12/15	0	0.00	4	131.88	130.00	-4	4,663	-0.09%
2020/12/14	2	131.25	0	0.00	129.00	2	4,634	0.04%
2020/12/11	0	0.00	2	132.25	132.50	-2	4,702	-0.04%
2020/12/10	2	133.00	1	131.50	131.00	1	4,714	0.02%
2020/12/09	1	131.00	3	132.33	132.00	-2	4,693	-0.04%
2020/12/08	2	132.50	48	131.50	131.50	-46	4,710	-0.98%
2020/12/07	1	131.50	8	128.13	132.50	-7	4,713	-0.15%
2020/12/04	0	127.50	0	0.00	126.50	0	4,670	0.00%
2020/12/03	0.1	128.00	2	129.25	128.00	-1.9	4,754	-0.04%
2020/12/02	50	129.26	1	127.50	128.00	49	4,873	1.01%
2020/12/01	1	127.00	1	126.50	127.50	0	5,154	0.00%
2020/11/30	1	126.00	0	0.00	125.00	1	5,594	0.02%
2020/11/27	1	127.50	2	127.25	127.00	-1	5,848	-0.02%
2020/11/26	1	123.50	4	124.38	124.50	-3	5,941	-0.05%
2020/11/25	0	0.00	2	123.00	122.00	-2	6,139	-0.03%
2020/11/24	0	0.00	1	122.00	121.50	-1	6,185	-0.02%
2020/11/23	2	124.00	0	0.00	123.50	2	6,211	0.03%
2020/11/20	4	122.63	0	0.00	123.50	4	6,205	0.06%
2020/11/19	3	123.50	2	123.75	123.00	1	6,232	0.02%
2020/11/18	6	120.08	1	121.00	121.00	5	6,294	0.08%
2020/11/17	2	121.25	0.1	121.00	121.00	1.9	6,430	0.03%
2020/11/16	0	0.00	1	118.00	118.50	-1	6,509	-0.02%
2020/11/12	1	116.00	0	0.00	115.00	1	6,695	0.01%
2020/11/11	7.1	118.07	21	115.93	117.50	-13.9	6,830	-0.20%
2020/11/10	16	114.19	0	0.00	113.50	16	6,838	0.23%
2020/11/09	2	119.50	1	120.00	120.00	1	6,896	0.01%
2020/11/06	1	120.50	0	0.00	119.50	1	6,914	0.01%
2020/11/05	0	0.00	5	119.00	118.50	-5	6,953	-0.07%
2020/11/04	5	119.00	0	0.00	119.00	5	7,041	0.07%
2020/11/02	0	0.00	5	114.80	115.50	-5	7,181	-0.07%
2020/10/30	5	116.50	0	0.00	115.00	5	7,205	0.07%
2020/10/29	1	120.50	6	120.00	121.00	-5	7,170	-0.07%
2020/10/28	0	0.00	1	121.50	123.00	-1	7,199	-0.01%
2020/10/27	2.5	121.70	0	0.00	121.50	2.5	7,209	0.03%
2020/10/23	1.1	123.02	0	0.00	122.50	1.1	7,349	0.01%
2020/10/22	1	122.50	2	122.50	123.50	-1	7,492	-0.01%
2020/10/20	2	123.75	1	124.00	124.00	1	7,641	0.01%
2020/10/19	1	124.00	0	0.00	124.00	1	7,700	0.01%
2020/10/16	0	0.00	1	123.50	123.50	-1	7,750	-0.01%
2020/10/15	7	124.00	8	126.00	123.50	-1	7,808	-0.01%
2020/10/14	3	127.50	1	128.00	128.00	2	7,795	0.03%
2020/10/13	2	128.00	1	129.00	129.00	1	7,918	0.01%
2020/10/12	2	127.25	2	129.00	130.00	0	8,061	0.00%
2020/10/08	4	128.63	3	128.33	128.50	1	8,098	0.01%
2020/10/07	12	129.79	0	0.00	130.00	12	8,287	0.14%
2020/10/06	2	129.75	1	129.00	130.00	1	8,379	0.01%
2020/10/05	2	130.50	0	0.00	130.50	2	8,439	0.02%
2020/09/30	1	131.00	2	132.50	133.00	-1	8,511	-0.01%
2020/09/29	4	132.25	3	130.33	132.00	1	8,577	0.01%
2020/09/28	1	131.50	8	131.25	132.50	-7	8,622	-0.08%
2020/09/25	12	127.67	4	129.00	128.00	8	8,641	0.09%
2020/09/24	13.5	129.17	5	127.30	127.00	8.5	8,724	0.10%
2020/09/23	2	134.00	1	135.50	135.50	1	8,671	0.01%
2020/09/22	1	137.00	6	135.08	135.00	-5	8,733	-0.06%
2020/09/21	3	137.00	8	140.00	137.00	-5	8,723	-0.06%
2020/09/18	5	138.70	3	140.67	140.50	2	8,727	0.02%
2020/09/17	2	139.00	4	140.13	138.50	-2	8,580	-0.02%
2020/09/16	2	139.25	13	140.62	139.00	-11	8,585	-0.13%
2020/09/15	2	137.75	3	138.17	137.00	-1	8,539	-0.01%
2020/09/14	2	136.25	2	137.50	137.50	0	8,571	0.00%
2020/09/11	0	0.00	3	135.33	136.00	-3	8,568	-0.04%
2020/09/10	10	133.70	6	135.08	135.00	4	8,586	0.05%
2020/09/09	4	131.13	4	133.63	135.00	0	8,535	0.00%
2020/09/08	7	134.79	6	134.75	134.50	1	8,478	0.01%
2020/09/07	33	139.50	23	136.24	136.00	10	8,409	0.12%
2020/09/04	37	145.58	17	145.35	144.50	20	8,298	0.24%
2020/09/03	33	150.05	65	147.90	150.50	-32	8,021	-0.40%
2020/09/02	33	139.77	30	140.38	138.50	3	7,570	0.04%
2020/09/01	10	135.55	12	136.21	135.00	-2	7,358	-0.03%
2020/08/31	26	131.94	10	132.45	135.50	16	7,339	0.22%
2020/08/28	9	137.78	6	137.51	138.00	3	7,214	0.04%
2020/08/27	2	140.25	0	0.00	140.50	2	7,219	0.03%
2020/08/26	3	142.00	5.1	145.00	143.00	-2.1	7,178	-0.03%
2020/08/25	8	144.00	5.1	142.85	145.50	2.9	7,157	0.04%
2020/08/24	12	142.54	3	143.33	141.00	9	7,151	0.13%
2020/08/21	7.2	146.58	7	146.57	149.00	0.2	7,095	0.00%
2020/08/20	9	143.22	5	144.10	141.00	4	7,054	0.06%
2020/08/19	6	150.17	34	151.49	145.50	-28	6,950	-0.40%
2020/08/18	6	151.00	5	151.00	149.00	1	6,894	0.01%
2020/08/17	3	148.50	4	147.88	148.50	-1	6,863	-0.01%
2020/08/14	11	144.23	16	143.25	144.00	-5	6,781	-0.07%
2020/08/13	11	141.05	15.1	140.41	142.00	-4.1	6,789	-0.06%
2020/08/12	19	135.68	4	135.88	136.00	15	6,739	0.22%
2020/08/11	4	135.63	10	135.20	137.00	-6	6,760	-0.09%
2020/08/10	7	133.93	1	134.00	133.00	6	6,849	0.09%
2020/08/07	1	138.00	1	137.50	138.00	0	6,979	0.00%
2020/08/06	1	137.00	18	137.78	136.50	-17	7,225	-0.24%
2020/08/05	6	135.67	6	134.33	137.50	0	7,387	0.00%
2020/08/04	10	133.30	1	133.50	134.50	9	7,357	0.12%
2020/08/03	6	131.67	6	131.58	131.00	0	7,332	0.00%
2020/07/31	4	130.25	0	0.00	130.50	4	7,287	0.05%
2020/07/30	1	131.50	4	131.63	132.50	-3	7,232	-0.04%
2020/07/29	5	128.40	2	129.01	129.50	3	7,176	0.04%
2020/07/28	8	128.81	4	131.88	128.50	4	7,109	0.06%
2020/07/27	8	131.25	4	131.50	130.00	4	6,952	0.06%
2020/07/24	11	136.64	13	135.88	134.50	-2	6,800	-0.03%
2020/07/23	6	137.08	5	137.90	137.00	1	6,685	0.01%
2020/07/22	6	133.92	1	135.00	135.50	5	6,599	0.08%
2020/07/21	8	132.25	6	132.92	132.50	2	6,537	0.03%
2020/07/20	2	128.00	2	129.00	130.00	0	6,451	0.00%
2020/07/17	33	132.42	30	130.92	130.00	3	6,400	0.05%
2020/07/16	17	130.44	22	130.75	131.00	-5	6,258	-0.08%
2020/07/15	11	127.14	5	127.40	126.00	6	6,109	0.10%
2020/07/14	11	125.00	23	124.93	126.00	-12	6,104	-0.20%
2020/07/13	9	122.39	3	123.17	120.50	6	5,876	0.10%
2020/07/10	2	118.00	2	117.75	118.00	0	5,812	0.00%
2020/07/09	2	115.75	0	0.00	120.00	2	5,729	0.03%
2020/07/08	32	114.59	31	115.95	116.00	1	5,607	0.02%
2020/07/07	1	120.00	0	0.00	118.00	1	5,478	0.02%
2020/07/06	1	117.50	2	119.25	119.50	-1	5,391	-0.02%
2020/07/03	9	119.56	18	117.22	115.50	-9	5,364	-0.17%
2020/07/02	18	112.83	12	110.25	113.00	6	5,249	0.11%
2020/07/01	6	110.33	21.1	111.12	112.00	-15.1	5,198	-0.29%
2020/06/30	1	105.00	3	106.67	107.50	-2	5,204	-0.04%
2020/06/29	0	0.00	3	106.50	106.50	-3	5,257	-0.06%
2020/06/24	1	105.50	2	106.50	106.50	-1	5,260	-0.02%
2020/06/23	0	0.00	15	105.97	106.00	-15	5,257	-0.29%
2020/06/22	1	104.50	1	105.00	105.00	0	5,273	0.00%
2020/06/19	3	102.83	1	105.00	102.50	2	5,292	0.04%
2020/06/18	2	104.25	1	104.00	104.50	1	5,244	0.02%
2020/06/17	0	0.00	1	103.50	103.00	-1	5,220	-0.02%
2020/06/16	6	102.50	4	102.26	103.50	2	5,229	0.04%
2020/06/15	3	101.67	2	102.00	101.50	1	5,305	0.02%
2020/06/12	10	101.50	11	100.00	103.50	-1	5,331	-0.02%
2020/06/11	2	102.75	2	103.00	102.50	0	5,351	0.00%
2020/06/10	8.1	104.64	5	105.50	105.50	3.1	5,338	0.06%
2020/06/09	1	106.50	0	0.00	107.50	1	5,355	0.02%
2020/06/08	8	109.19	2	106.75	106.00	6	5,362	0.11%
2020/06/05	20	112.10	16	111.97	111.50	4	5,258	0.08%
2020/06/04	6	108.33	23	108.43	108.00	-17	5,137	-0.33%
2020/06/03	3	105.50	3	105.50	106.00	0	5,088	0.00%
2020/06/02	0	0.00	1	103.50	104.00	-1	5,047	-0.02%
2020/06/01	1	102.00	0	0.00	103.50	1	5,039	0.02%
2020/05/29	1	100.00	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	1	102.00	102.50	-1	5,014	-0.02%
2020/05/27	2	101.00	2	100.00	100.50	0	4,993	0.00%
2020/05/26	8	104.19	3	103.67	105.00	5	4,899	0.10%
2020/05/25	2	101.00	0	0.00	103.50	2	4,865	0.04%
2020/05/22	6	102.58	6	102.83	102.50	0	4,791	0.00%
2020/05/21	14	105.93	5	105.00	106.00	9	4,737	0.19%
2020/05/20	2	108.00	2	106.00	106.50	0	4,676	0.00%
2020/05/19	1	105.50	2	106.00	106.00	-1	4,699	-0.02%
2020/05/15	1	103.50	5	103.20	103.50	-4	4,557	-0.09%
2020/05/14	1	101.50	47	102.57	102.50	-46	4,414	-1.04%
2020/05/13	16	101.25	12	101.29	102.00	4	4,220	0.09%
2020/05/12	17	97.09	19	97.69	98.40	-2	3,995	-0.05%
2020/05/11	43	93.65	6	92.83	93.70	37	3,784	0.98%
2020/05/08	2	91.80	0	0.00	90.80	2	3,736	0.05%
2020/05/07	0	0.00	1	91.90	91.90	-1	3,744	-0.03%
2020/05/06	1	89.70	0	0.00	89.50	1	3,817	0.03%
2020/05/04	1	90.90	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	2	92.60	92.20	-2	4,051	-0.05%
2020/04/28	2	92.90	1	92.20	92.70	1	4,153	0.02%
2020/04/27	2	92.60	0	0.00	92.30	2	4,274	0.05%
2020/04/24	2	92.00	0	0.00	92.00	2	4,324	0.05%
2020/04/21	1	89.60	1	90.20	90.30	0	4,502	0.00%
2020/04/17	1	92.60	3	94.93	93.00	-2	4,520	-0.04%
2020/04/15	1	89.50	3	91.93	92.40	-2	4,508	-0.04%
2020/04/14	0	0.00	3	89.53	89.70	-3	4,467	-0.07%
2020/04/10	3	87.20	0	0.00	87.80	3	4,496	0.07%
2020/04/09	1	88.00	9	87.50	87.70	-8	4,546	-0.18%
2020/04/08	17	88.69	17	87.62	87.80	0	4,599	0.00%
2020/04/07	0	0.00	2	90.15	89.00	-2	4,601	-0.04%
2020/04/06	1	89.50	1	90.50	90.00	0	4,560	0.00%
2020/04/01	6	90.03	4	89.55	89.40	2	4,546	0.04%
2020/03/31	0	0.00	6	86.92	88.70	-6	4,463	-0.13%
2020/03/30	2	82.15	3	85.30	84.20	-1	4,376	-0.02%
2020/03/27	6	84.87	6	85.72	84.10	0	4,346	0.00%
2020/03/26	1	83.50	4	83.45	83.70	-3	4,314	-0.07%
2020/03/25	8	78.75	7	80.13	81.00	1	4,296	0.02%
2020/03/24	0	0.00	2	77.80	76.80	-2	4,268	-0.05%
2020/03/23	1	74.00	1	73.90	72.60	0	4,295	0.00%
2020/03/20	1	76.20	6	76.97	78.00	-5	4,295	-0.12%
2020/03/19	2	69.80	2	70.10	72.00	0	4,235	0.00%
2020/03/18	4	76.38	2	74.95	73.20	2	4,148	0.05%
2020/03/17	0	0.00	2	77.90	77.50	-2	4,097	-0.05%
2020/03/16	0	0.00	2	79.40	76.70	-2	4,041	-0.05%
2020/03/13	3	76.60	3	78.30	79.60	0	4,000	0.00%
2020/03/12	8	82.86	3	84.80	82.10	5	3,920	0.13%
2020/03/11	1	86.10	2	86.45	86.30	-1	3,876	-0.03%
2020/03/10	1	84.50	1	85.30	85.90	0	3,859	0.00%
2020/03/09	2	86.90	5	87.26	86.00	-3	3,836	-0.08%
2020/03/06	8	89.39	3	91.50	89.20	5	3,791	0.13%
2020/03/05	0	0.00	6	91.20	91.70	-6	3,762	-0.16%
2020/03/04	1	90.60	1	90.30	90.20	0	3,766	0.00%
2020/03/03	2	90.65	0	0.00	90.00	2	3,755	0.05%
2020/03/02	0	0.00	6	89.80	90.50	-6	3,696	-0.16%
2020/02/27	1	91.80	2	90.80	90.80	-1	3,684	-0.03%
2020/02/24	6	92.75	12.1	92.89	92.50	-6.1	3,645	-0.17%
2020/02/21	0	0.00	8	95.66	95.40	-8	3,635	-0.22%
2020/02/20	2	96.70	10	96.12	95.80	-8	3,668	-0.22%
2020/02/19	3	95.80	11	96.03	95.80	-8	3,581	-0.22%
2020/02/18	2	95.25	7	95.27	94.90	-5	3,595	-0.14%
2020/02/17	1	95.30	6	95.53	95.30	-5	3,683	-0.14%
2020/02/14	15	95.71	3	95.73	95.80	12	3,928	0.31%
2020/02/13	2	96.40	11	96.38	96.40	-9	3,905	-0.23%
2020/02/12	6	95.85	0	0.00	94.20	6	3,843	0.16%
2020/02/11	2	94.50	2	94.20	94.50	0	3,778	0.00%
2020/02/10	2	93.65	5	93.56	93.60	-3	3,793	-0.08%
2020/02/07	3	94.10	1	95.60	93.50	2	3,782	0.05%
2020/02/06	8	94.86	22	94.43	95.60	-14	3,750	-0.37%
2020/02/05	7	93.71	12	92.67	92.00	-5	3,721	-0.13%
2020/02/04	5	92.00	6	92.17	92.00	-1	3,638	-0.03%
2020/02/03	8	91.91	9	92.26	92.30	-1	3,608	-0.03%
2020/01/31	1	94.00	5	94.24	92.80	-4	3,567	-0.11%
2020/01/30	1	92.00	20	91.00	90.50	-19	3,503	-0.54%
2020/01/20	2	94.80	6	94.02	93.80	-4	3,431	-0.12%
2020/01/17	3	93.67	4	94.70	94.10	-1	3,382	-0.03%
2020/01/16	7	93.31	13	94.10	93.60	-6	3,356	-0.18%
2020/01/15	2	92.10	35	92.91	92.30	-33	3,335	-0.99%
2020/01/14	2	91.40	15	91.72	92.00	-13	3,307	-0.39%
2020/01/13	0	0.00	7	90.93	90.80	-7	3,276	-0.21%
2020/01/10	6	90.27	21	90.52	90.10	-15	3,265	-0.46%
2020/01/09	0	0.00	12	88.78	88.70	-12	3,159	-0.38%
2020/01/08	0	0.00	11	87.69	87.50	-11	3,168	-0.35%
2020/01/07	2	89.20	2	87.90	88.30	0	3,170	0.00%
2020/01/06	0	0.00	11	88.75	88.80	-11	3,188	-0.34%
2020/01/03	5	89.60	5	88.88	89.20	0	3,201	0.00%
2020/01/02	4	88.70	4	89.03	88.90	0	3,160	0.00%
2019/12/31	1	86.00	12.1	86.40	86.70	-11.1	3,110	-0.36%
2019/12/30	4	87.38	7	87.74	86.90	-3	3,094	-0.10%
2019/12/27	1	88.00	6	88.42	87.80	-5	3,139	-0.16%
2019/12/26	4	88.78	2	88.70	88.30	2	3,150	0.06%
2019/12/25	4	87.50	0	0.00	87.20	4	3,165	0.13%
2019/12/23	5	87.22	1	86.40	86.20	4	3,230	0.12%
2019/12/20	3	87.80	1	88.40	87.60	2	3,262	0.06%
2019/12/19	0	0.00	1	87.70	87.70	-1	3,320	-0.03%
2019/12/18	0	0.00	2	87.35	87.50	-2	3,353	-0.06%
2019/12/17	1	86.10	6	86.25	86.50	-5	3,407	-0.15%
2019/12/16	0	0.00	5	86.00	86.00	-5	3,431	-0.15%
2019/12/13	1	85.60	6	85.93	85.90	-5	3,443	-0.15%
2019/12/12	0	0.00	3	86.03	85.80	-3	3,448	-0.09%
2019/12/11	2	85.70	0	0.00	85.50	2	3,482	0.06%
2019/12/09	2	85.30	2	85.20	85.10	0	3,515	0.00%
2019/12/06	0	0.00	2	85.05	85.00	-2	3,583	-0.06%
2019/12/05	1	84.60	0	0.00	84.80	1	3,617	0.03%
2019/12/04	0	0.00	2	84.60	84.50	-2	3,681	-0.05%
2019/12/03	0	0.00	1	84.20	84.50	-1	3,686	-0.03%
2019/12/02	0	0.00	5	83.62	83.80	-5	3,696	-0.14%
2019/11/29	1	84.00	3	83.97	83.90	-2	3,710	-0.05%
2019/11/28	2	84.95	1	85.40	84.90	1	3,689	0.03%
2019/11/27	0	0.00	2	85.75	85.70	-2	3,742	-0.05%
2019/11/25	6	84.80	0	0.00	84.80	6	3,737	0.16%
2019/11/22	1	85.10	0	0.00	85.30	1	3,820	0.03%
2019/11/21	1	85.50	0	0.00	86.00	1	3,913	0.03%
2019/11/20	2	86.35	2	86.60	86.60	0	4,024	0.00%
2019/11/19	2	85.35	12	85.46	85.70	-10	4,108	-0.24%
2019/11/18	1	84.80	27	84.22	85.00	-26	4,087	-0.64%
2019/11/15	2	83.45	3	83.70	83.70	-1	4,151	-0.02%
2019/11/14	4	83.05	0	0.00	82.80	4	4,149	0.10%
2019/11/13	52	83.90	4	84.40	83.00	48	4,104	1.17%
2019/11/12	2	88.70	0	0.00	89.00	2	3,894	0.05%
2019/11/11	6	88.78	2	88.85	88.60	4	3,948	0.10%
2019/11/08	0	0.00	4	89.65	89.70	-4	3,980	-0.10%
2019/11/07	6	89.22	0	0.00	89.30	6	4,064	0.15%
2019/11/06	6	90.90	0	0.00	90.70	6	4,068	0.15%
2019/11/05	0	0.00	2	92.40	92.30	-2	4,089	-0.05%
2019/11/04	1	91.00	4	91.28	91.90	-3	4,078	-0.07%
2019/11/01	1	89.40	1	90.20	90.40	0	4,055	0.00%
2019/10/30	1	89.40	1	89.40	89.60	0	4,097	0.00%
2019/10/29	4	90.43	2	90.60	89.70	2	4,095	0.05%
2019/10/28	1	91.50	7	91.17	90.80	-6	4,082	-0.15%
2019/10/25	5	89.64	3	89.73	89.60	2	4,037	0.05%
2019/10/24	6	89.82	0	0.00	89.50	6	4,047	0.15%
2019/10/23	0	0.00	3	90.63	91.00	-3	4,019	-0.07%
2019/10/22	2	88.80	0	0.00	89.10	2	4,041	0.05%
2019/10/21	5	89.00	0	0.00	89.00	5	4,066	0.12%
2019/10/18	3	89.50	0	0.00	89.30	3	4,078	0.07%
2019/10/16	2	90.00	2	89.70	90.40	0	4,128	0.00%
2019/10/15	6	90.43	6	90.40	89.80	0	4,137	0.00%
2019/10/14	0	0.00	9	90.37	90.00	-9	4,155	-0.22%
2019/10/09	2	88.20	3	88.40	88.30	-1	4,154	-0.02%
2019/10/08	4	89.35	0	0.00	89.90	4	4,131	0.10%
2019/10/07	2	90.10	0	0.00	90.00	2	4,149	0.05%
2019/10/04	0	0.00	2	89.55	89.30	-2	4,169	-0.05%
2019/10/03	12	88.72	0	0.00	88.40	12	4,186	0.29%
2019/10/02	13	90.09	2	89.90	90.00	11	4,206	0.26%
2019/10/01	4	90.28	0	0.00	89.80	4	4,215	0.09%
2019/09/27	1	90.00	10	90.08	90.30	-9	4,243	-0.21%
2019/09/26	0	0.00	1	91.40	90.80	-1	4,253	-0.02%
2019/09/25	5	91.16	5	91.28	90.90	0	4,371	0.00%
2019/09/24	1	94.10	29	93.88	93.80	-28	4,407	-0.64%
2019/09/23	3	92.20	15	92.44	92.20	-12	4,350	-0.28%
2019/09/20	0	0.00	31	91.58	91.60	-31	4,510	-0.69%
2019/09/19	0	0.00	2	89.80	89.70	-2	4,449	-0.04%
2019/09/16	1	88.60	4	88.75	88.50	-3	4,510	-0.07%
2019/09/12	0	0.00	1	88.90	88.70	-1	4,535	-0.02%
2019/09/11	1	89.50	22	88.58	88.70	-21	4,645	-0.45%
2019/09/10	4	88.83	0	0.00	88.50	4	4,708	0.08%
2019/09/09	2	88.00	6	88.47	88.50	-4	4,677	-0.09%
2019/09/06	5	87.60	38	87.66	88.00	-33	4,689	-0.70%
2019/09/05	3	85.90	12	86.04	86.20	-9	4,614	-0.20%
2019/09/04	0	0.00	2	85.15	85.30	-2	4,627	-0.04%
2019/09/03	1	84.50	0	0.00	84.10	1	4,651	0.02%
2019/08/30	0	0.00	3	84.87	83.80	-3	4,700	-0.06%
2019/08/29	0	0.00	7.5	83.95	84.10	-7.5	4,679	-0.16%
2019/08/28	1	83.80	0	0.00	84.00	1	4,725	0.02%
2019/08/27	5	83.50	7	84.53	83.60	-2	4,752	-0.04%
2019/08/26	24	82.32	178	82.11	81.60	-154	4,785	-3.22%	大賣/鉅額交易
2019/08/23	6	88.28	2	88.30	88.80	4	4,715	0.08%
2019/08/22	0	0.00	11	89.07	88.90	-11	4,606	-0.24%
2019/08/21	48	89.39	10	89.30	89.30	38	4,550	0.84%
2019/08/20	8	88.94	30	88.79	89.30	-22	4,510	-0.49%
2019/08/19	1	88.20	14	87.80	87.60	-13	4,428	-0.29%
2019/08/16	4	85.75	5	86.56	86.40	-1	4,427	-0.02%
2019/08/15	27	84.74	2	84.75	84.60	25	4,388	0.57%
2019/08/14	4	87.70	0	0.00	86.70	4	4,365	0.09%
2019/08/13	2	87.90	0	0.00	87.70	2	4,316	0.05%
2019/08/12	5	88.00	8	88.80	88.00	-3	4,295	-0.07%
2019/08/08	1	85.90	0	0.00	86.40	1	4,235	0.02%
2019/08/07	1	85.80	1	86.00	85.70	0	4,238	0.00%
2019/08/06	2	83.35	2	85.10	86.80	0	4,306	0.00%
2019/08/05	10	84.98	3	86.00	85.60	7	4,319	0.16%
2019/08/02	5	85.80	1	86.20	86.00	4	4,387	0.09%
2019/08/01	5	86.80	1	86.40	87.10	4	4,422	0.09%
2019/07/31	2	87.25	3	87.70	87.80	-1	4,442	-0.02%
2019/07/30	8	86.96	2	87.15	86.80	6	4,449	0.13%
2019/07/29	0	0.00	1	87.50	87.20	-1	4,478	-0.02%
2019/07/26	3	87.67	2	87.80	88.00	1	4,491	0.02%
2019/07/25	1	87.40	3	88.03	87.50	-2	4,484	-0.04%
2019/07/24	2	87.40	6	87.50	88.00	-4	4,512	-0.09%
2019/07/23	11	86.15	11	86.42	86.40	0	4,495	0.00%
2019/07/22	5	86.46	3	86.50	86.40	2	4,490	0.04%
2019/07/19	7	87.06	8	86.95	87.60	-1	4,558	-0.02%
2019/07/18	0	0.00	1	86.90	86.90	-1	4,524	-0.02%
2019/07/17	2	87.30	0	0.00	87.60	2	4,557	0.04%
2019/07/16	0	0.00	1	87.80	87.50	-1	4,537	-0.02%
2019/07/15	2	87.85	3	88.53	88.90	-1	4,538	-0.02%
2019/07/12	6	89.25	4	89.45	89.40	2	4,528	0.04%
2019/07/11	2	90.55	1	90.00	89.70	1	4,573	0.02%
2019/07/10	0	0.00	1	90.10	89.80	-1	4,598	-0.02%
2019/07/09	2	88.95	1	88.70	88.80	1	4,607	0.02%
2019/07/08	8	90.63	4	90.63	89.80	4	4,615	0.09%
2019/07/05	5	90.68	2	91.00	90.20	3	4,603	0.07%
2019/07/04	3	91.00	3	90.93	90.60	0	4,668	0.00%
2019/07/03	9	91.08	4	91.00	91.00	5	4,656	0.11%
2019/07/02	7	92.06	13	92.19	92.20	-6	4,738	-0.13%
2019/07/01	0	0.00	1	90.00	89.50	-1	4,648	-0.02%
2019/06/28	3	86.47	0	0.00	88.00	3	4,643	0.06%
2019/06/27	11	88.70	24	88.60	87.00	-13	4,799	-0.27%
2019/06/26	11	85.38	3	85.47	85.30	8	4,780	0.17%
2019/06/25	3	84.60	3	84.93	84.00	0	4,829	0.00%
2019/06/24	2	83.70	1	84.20	84.20	1	4,781	0.02%
2019/06/20	1	83.30	10	84.30	83.40	-9	4,795	-0.19%
2019/06/19	2	82.60	31	83.41	83.90	-29	4,999	-0.58%
2019/06/18	0	0.00	19	81.56	81.90	-19	4,966	-0.38%
2019/06/17	2	78.10	0	0.00	78.70	2	4,926	0.04%
2019/06/14	11	79.91	0	0.00	78.70	11	4,971	0.22%
2019/06/12	5	80.90	0	0.00	81.60	5	5,045	0.10%
2019/06/10	31	80.17	6	81.20	80.10	25	5,114	0.49%
2019/06/06	6	80.20	0	0.00	80.10	6	5,112	0.12%
2019/06/04	11	81.02	0	0.00	80.10	11	5,121	0.21%
2019/06/03	1	82.10	11	82.23	83.00	-10	5,112	-0.20%
2019/05/31	2	81.65	23	81.59	82.60	-21	5,110	-0.41%
2019/05/30	1	79.20	7	78.93	78.50	-6	5,047	-0.12%
2019/05/29	2	77.40	0	0.00	77.40	2	5,135	0.04%
2019/05/28	2	77.10	0	0.00	77.10	2	5,222	0.04%
2019/05/27	4	76.53	2	76.85	76.40	2	5,276	0.04%
2019/05/23	3	76.03	2	76.00	76.60	1	5,357	0.02%
2019/05/22	7	78.43	0	0.00	78.00	7	5,402	0.13%
2019/05/21	0	0.00	2	78.65	79.00	-2	5,526	-0.04%
2019/05/20	2	77.10	2	77.60	77.90	0	5,587	0.00%
2019/05/17	0	0.00	1	77.20	77.00	-1	5,737	-0.02%
2019/05/15	11	77.37	0	0.00	77.70	11	6,104	0.18%
2019/05/14	12	77.00	16	77.41	78.00	-4	6,372	-0.06%
2019/05/13	16	75.58	0	0.00	75.00	16	6,415	0.25%
2019/05/10	16	77.98	2	77.90	77.50	14	6,420	0.22%
2019/05/09	14	80.04	0	0.00	79.20	14	6,372	0.22%
2019/05/08	7	81.56	3	81.40	81.10	4	6,438	0.06%
2019/05/07	2	82.55	1	83.10	83.00	1	6,439	0.02%
2019/05/06	8	83.16	0	0.00	82.30	8	6,463	0.12%
2019/05/03	1	84.90	0	0.00	85.30	1	6,486	0.02%
2019/04/30	0	0.00	1	83.30	85.60	-1	6,565	-0.02%
2019/04/29	5	84.96	3	84.90	84.60	2	6,755	0.03%
2019/04/26	0	0.00	1	87.10	86.70	-1	6,832	-0.01%
2019/04/25	7	88.39	4	87.45	86.70	3	7,004	0.04%
2019/04/24	1	87.10	6.1	87.33	87.50	-5.1	6,939	-0.07%
2019/04/23	1	86.20	0	0.00	86.10	1	7,064	0.01%
2019/04/22	0	0.00	3	87.33	87.20	-3	7,057	-0.04%
2019/04/19	0	0.00	1.9	87.05	87.20	-1.9	7,127	-0.03%
2019/04/18	2	86.20	0	0.00	85.90	2	7,214	0.03%
2019/04/17	14	87.10	2	86.50	86.50	12	7,309	0.16%
2019/04/16	0	0.00	1	86.60	86.70	-1	7,382	-0.01%
2019/04/15	2	85.30	0	0.00	85.40	2	7,505	0.03%
2019/04/12	0	0.00	1	84.90	84.30	-1	7,559	-0.01%
2019/04/11	8	85.73	3	85.03	85.00	5	7,625	0.07%
2019/04/10	13.1	86.08	7	86.40	86.00	6.1	7,762	0.08%
2019/04/09	1	88.00	4	88.35	88.00	-3	7,766	-0.04%
2019/04/08	15	88.23	7	88.44	88.50	8	8,008	0.10%
2019/04/03	8	87.39	3	87.23	87.30	5	8,051	0.06%
2019/04/02	5	87.30	2	87.35	87.50	3	8,203	0.04%
2019/04/01	5	88.04	23	88.84	87.90	-18	8,399	-0.21%
2019/03/29	3	82.60	18	86.14	86.50	-15	8,234	-0.18%
2019/03/28	12	81.44	1	82.20	82.20	11	8,134	0.14%
2019/03/27	3	82.90	0	0.00	82.90	3	8,065	0.04%
2019/03/26	5	83.68	5	83.38	83.40	0	8,071	0.00%
2019/03/25	14	83.65	2	83.50	83.50	12	8,136	0.15%
2019/03/22	31	87.58	26	87.20	85.60	5	8,122	0.06%
2019/03/21	4	84.48	4	84.15	84.30	0	7,898	0.00%
2019/03/20	5	82.46	3	82.97	82.90	2	7,931	0.03%
2019/03/19	5	83.14	4	83.30	82.90	1	7,939	0.01%
2019/03/18	2	81.00	1	81.40	81.60	1	7,984	0.01%
2019/03/15	3	80.63	0	0.00	80.50	3	8,054	0.04%
2019/03/14	4	80.95	7	81.69	80.40	-3	8,090	-0.04%
2019/03/12	3	82.70	8	82.06	82.00	-5	8,097	-0.06%
2019/03/11	1	82.40	0	0.00	82.60	1	8,144	0.01%
2019/03/08	1	82.00	1	82.60	83.40	0	8,290	0.00%
2019/03/07	2	82.70	3	82.03	82.10	-1	8,451	-0.01%
2019/03/05	4	83.83	1	83.80	83.90	3	8,794	0.03%
2019/03/04	2	82.60	4	83.65	84.50	-2	8,917	-0.02%
2019/02/27	6	81.97	1	81.90	81.80	5	8,892	0.06%
2019/02/26	19	82.59	0	0.00	82.30	19	8,834	0.22%
2019/02/25	4	83.58	12	83.93	83.50	-8	8,849	-0.09%
2019/02/22	1	83.70	5	84.46	83.20	-4	8,940	-0.04%
2019/02/21	7	85.20	10	84.10	83.70	-3	9,017	-0.03%
2019/02/20	2	83.90	4	84.33	84.60	-2	9,122	-0.02%
2019/02/19	1	83.00	3	83.03	82.50	-2	9,462	-0.02%
2019/02/18	3	82.73	2	83.15	82.20	1	9,522	0.01%
2019/02/15	13	82.71	5	83.52	83.00	8	9,401	0.09%
2019/02/14	27	81.17	14	81.49	83.00	13	9,262	0.14%
2019/02/13	7	79.54	24	80.52	81.10	-17	9,180	-0.19%
2019/02/12	3	78.80	5	78.40	78.80	-2	8,928	-0.02%
2019/02/11	2	75.00	7	75.57	75.80	-5	8,843	-0.06%
2019/01/30	6	74.32	3	74.70	74.10	3	8,853	0.03%
2019/01/29	9	74.54	8	74.88	74.40	1	8,853	0.01%
2019/01/25	2	76.35	0	0.00	77.10	2	8,838	0.02%
2019/01/24	3	76.57	1	75.90	75.60	2	8,931	0.02%
2019/01/23	4	76.90	11	76.62	76.60	-7	9,007	-0.08%
2019/01/22	4	77.55	4	77.40	77.40	0	9,053	0.00%
2019/01/21	22	79.45	39	80.27	78.30	-17	9,117	-0.19%
2019/01/18	38	79.17	3	79.70	78.70	35	8,954	0.39%
2019/01/17	9	79.22	14	79.68	79.00	-5	8,914	-0.06%
2019/01/16	6	77.85	2	77.90	77.10	4	8,746	0.05%
2019/01/15	8	77.30	16	78.64	77.70	-8	8,808	-0.09%
2019/01/14	0	0.00	25	76.30	76.40	-25	8,731	-0.29%
2019/01/11	13	77.41	9	75.83	75.70	4	8,929	0.04%
2019/01/10	13	75.95	13	76.74	77.20	0	9,022	0.00%
2019/01/09	2	78.80	20	78.91	77.80	-18	8,961	-0.20%
2019/01/08	13	77.67	0	0.00	77.40	13	8,926	0.15%
2019/01/07	5	76.72	12	78.14	79.40	-7	8,893	-0.08%
2019/01/04	5	72.68	8	73.30	74.80	-3	8,775	-0.03%
2019/01/03	3	76.47	8	76.31	74.50	-5	8,883	-0.06%
2019/01/02	12	78.14	21	78.25	77.00	-9	8,866	-0.10%
2018/12/28	4	76.53	8	76.39	76.40	-4	8,741	-0.05%
2018/12/27	45	76.17	75	76.19	76.60	-30	8,787	-0.34%
2018/12/26	20	74.23	10	73.47	72.30	10	8,530	0.12%
2018/12/25	18	74.66	36	74.77	75.50	-18	8,393	-0.21%
2018/12/24	14	73.94	16	75.13	74.70	-2	8,280	-0.02%
2018/12/22	15	70.55	0	0.00	70.10	15	8,043	0.19%
2018/12/21	4	69.58	7	68.61	69.90	-3	8,101	-0.04%
2018/12/20	3	68.07	1	68.00	67.90	2	8,109	0.02%
2018/12/19	4	69.53	2	70.50	69.30	2	8,131	0.02%
2018/12/18	4	69.53	10	69.96	69.80	-6	8,160	-0.07%
2018/12/17	5	68.78	11	68.75	68.40	-6	8,268	-0.07%
2018/12/14	10	69.80	2	69.40	69.50	8	8,282	0.10%
2018/12/13	10	70.10	36	70.40	69.10	-26	8,275	-0.31%
2018/12/12	4	68.43	23	68.62	68.60	-19	8,219	-0.23%
2018/12/11	67	68.32	3	68.77	67.50	64	8,194	0.78%
2018/12/10	4	68.63	1	69.70	69.10	3	8,182	0.04%
2018/12/07	26	71.00	5	70.62	70.60	21	8,301	0.25%
2018/12/06	38	68.89	2	71.15	68.60	36	8,443	0.43%
2018/12/05	10	71.90	3	72.27	71.40	7	8,612	0.08%
2018/12/04	4	74.75	5	74.24	74.20	-1	8,662	-0.01%
2018/12/03	6	75.60	14	76.02	75.20	-8	8,688	-0.09%
2018/11/30	17	72.80	19	72.81	72.50	-2	8,624	-0.02%
2018/11/29	9	69.63	3	70.53	70.70	6	8,499	0.07%
2018/11/28	28	68.07	39	67.66	67.80	-11	8,339	-0.13%
2018/11/27	46	64.55	5	64.42	64.40	41	8,197	0.50%
2018/11/26	17	65.46	39	65.46	66.00	-22	8,058	-0.27%
2018/11/23	11	66.78	7	66.89	66.60	4	8,031	0.05%
2018/11/22	4	66.43	6	66.50	66.60	-2	8,058	-0.02%
2018/11/21	14	64.94	6	64.95	65.00	8	8,068	0.10%
2018/11/20	6	66.00	8	66.14	66.50	-2	8,072	-0.02%
2018/11/19	5	65.62	3	66.03	65.50	2	8,024	0.02%
2018/11/16	61	64.80	63	65.74	64.20	-2	7,966	-0.03%
2018/11/15	18	70.29	0	0.00	70.00	18	7,692	0.23%
2018/11/14	0	0.00	1	73.10	72.90	-1	7,685	-0.01%
2018/11/13	3	71.93	8	72.75	72.80	-5	7,718	-0.06%
2018/11/12	1	75.00	57	76.28	74.60	-56	7,777	-0.72%
2018/11/09	0	0.00	2	73.00	73.50	-2	7,805	-0.03%
2018/11/08	29	74.63	0	0.00	73.90	29	8,078	0.36%
2018/11/07	46	75.02	12	75.23	74.80	34	8,081	0.42%
2018/11/06	8	71.88	2	72.25	72.40	6	8,151	0.07%
2018/11/05	4	73.45	15	73.39	73.70	-11	8,151	-0.13%
2018/11/02	9	73.33	10	73.01	72.90	-1	8,138	-0.01%
2018/11/01	48	70.80	22	70.82	70.50	26	8,162	0.32%
2018/10/31	14	68.13	11	67.83	68.30	3	8,129	0.04%
2018/10/30	8	65.00	22	65.18	64.80	-14	8,041	-0.17%
2018/10/29	11	67.82	13	68.93	66.70	-2	8,015	-0.02%
2018/10/26	3	66.03	7	65.71	65.50	-4	7,979	-0.05%
2018/10/25	4	64.95	1	65.40	65.50	3	8,076	0.04%
2018/10/24	8	69.18	5	69.38	68.70	3	8,064	0.04%
2018/10/23	6	68.73	1	68.70	68.00	5	8,110	0.06%
2018/10/22	25	70.86	28	69.69	70.50	-3	8,101	-0.04%
2018/10/19	57	69.30	10	68.72	70.30	47	8,127	0.58%
2018/10/18	15	71.18	39	71.12	71.60	-24	8,123	-0.30%
2018/10/17	12	75.85	11	75.00	74.60	1	8,283	0.01%
2018/10/16	12	75.66	2	75.75	75.20	10	8,307	0.12%
2018/10/15	23	75.21	0	0.00	74.90	23	8,439	0.27%
2018/10/12	10	74.37	3	74.90	76.10	7	8,542	0.08%
2018/10/11	3	71.93	10	70.87	74.40	-7	8,616	-0.08%
2018/10/09	2	76.70	0	0.00	77.40	2	8,465	0.02%
2018/10/08	3	79.53	1	80.00	80.20	2	8,437	0.02%
2018/10/05	6	78.58	9	78.94	77.80	-3	8,467	-0.04%
2018/10/04	2	82.10	0	0.00	82.10	2	8,460	0.02%
2018/10/03	2	83.45	0	0.00	83.00	2	8,527	0.02%
2018/10/02	13	84.35	10	85.15	83.80	3	8,627	0.03%
2018/10/01	58	83.82	6	83.45	84.10	52	8,694	0.60%
2018/09/28	1	81.50	0	0.00	82.50	1	8,877	0.01%
2018/09/27	8	82.63	10	82.81	82.50	-2	8,856	-0.02%
2018/09/26	4	84.68	1	85.30	84.30	3	8,864	0.03%
2018/09/25	21	84.91	6	84.90	84.60	15	8,964	0.17%
2018/09/21	43	82.92	14	82.51	83.40	29	9,017	0.32%
2018/09/20	48	86.41	2	85.90	85.80	46	8,961	0.51%
2018/09/19	0	0.00	3	87.77	87.00	-3	9,052	-0.03%
2018/09/18	16.1	86.36	17	86.20	85.90	-0.9	9,188	-0.01%
2018/09/17	0	0.00	1	88.70	89.40	-1	9,285	-0.01%
2018/09/14	40	88.85	5	88.10	88.70	35	9,410	0.37%
2018/09/13	9	85.69	3	86.23	85.30	6	9,484	0.06%
2018/09/12	12	87.76	3	89.77	86.50	9	9,467	0.10%
2018/09/11	10	89.85	8	89.79	89.80	2	9,351	0.02%
2018/09/10	5	93.98	16	93.83	93.60	-11	9,337	-0.12%
2018/09/07	13	98.27	3	97.30	97.30	10	9,473	0.11%
2018/09/06	8	102.06	0	0.00	100.50	8	9,475	0.08%
2018/09/05	12	105.58	10	106.50	105.00	2	9,455	0.02%
2018/09/04	6	108.00	2	109.25	107.50	4	9,426	0.04%
2018/09/03	1	106.50	1	107.50	107.50	0	9,453	0.00%
2018/08/31	1	106.00	27	105.61	106.50	-26	9,591	-0.27%
2018/08/30	8	105.63	4	106.38	104.50	4	9,741	0.04%
2018/08/29	5	106.20	3	106.83	107.00	2	9,744	0.02%
2018/08/28	9	106.89	12	106.58	104.50	-3	9,793	-0.03%
2018/08/27	2	102.50	29	103.21	104.00	-27	9,738	-0.28%
2018/08/24	8	99.28	125	98.22	99.20	-117	9,653	-1.21%	大賣/鉅額交易
2018/08/23	10	97.56	26	98.88	100.00	-16	9,761	-0.16%
2018/08/22	44	97.48	28	97.60	95.80	16	9,726	0.16%
2018/08/21	5	98.54	8	99.44	99.90	-3	9,599	-0.03%
2018/08/20	3	99.83	9	101.06	99.50	-6	9,559	-0.06%
2018/08/17	8	99.38	5	101.90	100.50	3	9,645	0.03%
2018/08/16	71	96.49	2	98.30	99.50	69	9,627	0.72%
2018/08/15	34	96.85	22	94.46	99.70	12	9,689	0.12%
2018/08/14	5	100.20	76	101.13	100.00	-71	9,468	-0.75%
2018/08/13	20	101.08	45	101.01	100.50	-25	9,527	-0.26%
2018/08/10	2	103.00	1	104.00	104.00	1	9,677	0.01%
2018/08/09	1	104.00	0	0.00	104.00	1	9,839	0.01%
2018/08/08	85	105.00	9	106.17	107.00	76	9,995	0.76%
2018/08/07	7	100.93	0	0.00	101.50	7	10,030	0.07%
2018/08/06	3	104.67	2	104.75	104.50	1	10,126	0.01%
2018/08/03	0	0.00	5	108.00	105.50	-5	10,122	-0.05%
2018/08/02	10	106.80	0	0.00	106.50	10	10,221	0.10%
2018/08/01	7	109.29	14	110.39	110.50	-7	10,233	-0.07%
2018/07/31	1	105.49	1	105.50	105.00	0	10,093	0.00%
2018/07/30	10	104.40	1	106.00	103.00	9	10,099	0.09%
2018/07/27	2	108.25	11	108.14	108.00	-9	10,083	-0.09%
2018/07/26	9	106.67	2	107.00	106.50	7	10,131	0.07%
2018/07/25	3	108.83	4	108.50	107.00	-1	10,054	-0.01%
2018/07/24	6	109.33	13	109.92	110.00	-7	9,871	-0.07%
2018/07/23	3	102.17	20	102.33	103.00	-17	9,592	-0.18%
2018/07/20	21	100.28	3	100.77	98.90	18	9,624	0.19%
2018/07/19	114	100.83	17	99.97	101.00	97	9,509	1.02%	大買/
2018/07/18	3	103.67	17	103.00	105.00	-14	9,391	-0.15%
2018/07/17	7	98.24	0	0.00	97.50	7	9,293	0.08%
2018/07/16	8	99.63	0	0.00	100.50	8	9,304	0.09%
2018/07/13	0	0.00	14	99.64	101.00	-14	9,329	-0.15%
2018/07/12	9	96.87	0	0.00	96.20	9	9,309	0.10%
2018/07/11	0	0.00	6	97.65	98.20	-6	9,312	-0.06%
2018/07/10	29	95.13	9	97.03	97.60	20	9,309	0.21%
2018/07/09	11	93.44	6	93.70	95.00	5	9,253	0.05%
2018/07/06	10	97.24	16	97.33	98.20	-6	9,131	-0.07%
2018/07/05	0	0.00	2	95.20	93.30	-2	9,051	-0.02%
2018/07/04	28	94.38	0	0.00	92.50	28	9,121	0.31%
2018/07/03	32	95.86	1	95.10	96.00	31	9,212	0.34%
2018/07/02	0	0.00	2	95.30	94.30	-2	9,192	-0.02%
2018/06/29	3	95.07	2	93.50	94.20	1	9,571	0.01%
2018/06/28	1	96.10	2	97.90	96.40	-1	9,432	-0.01%
2018/06/27	5	97.08	2	98.80	96.20	3	9,532	0.03%
2018/06/26	3	99.47	2	99.85	99.80	1	9,472	0.01%
2018/06/25	6	98.10	7	97.96	98.80	-1	9,456	-0.01%
2018/06/22	7	100.41	4	99.13	100.00	3	9,568	0.03%
2018/06/21	5	107.80	3	108.67	104.50	2	9,624	0.02%
2018/06/20	12	107.88	1	105.50	106.00	11	9,529	0.12%
2018/06/19	7	113.79	8	114.44	114.50	-1	9,524	-0.01%
2018/06/15	6	107.92	1	109.00	107.50	5	9,468	0.05%
2018/06/14	1	110.00	1	112.50	109.00	0	9,268	0.00%
2018/06/13	3	111.17	5	112.00	112.00	-2	9,201	-0.02%
2018/06/12	3	115.33	1	114.00	115.00	2	9,183	0.02%
2018/06/11	7	116.93	2	117.50	117.00	5	9,210	0.05%
2018/06/08	2	112.50	1	112.00	112.50	1	9,184	0.01%
2018/06/07	5	116.30	4	114.50	115.00	1	9,064	0.01%
2018/06/06	0	0.00	6	125.08	123.00	-6	8,996	-0.07%
2018/06/05	3	126.17	3	127.00	124.50	0	8,994	0.00%
2018/06/04	1	123.50	0	0.00	123.50	1	9,143	0.01%
2018/05/31	1	123.00	1.1	124.50	125.00	-0.1	9,439	0.00%
2018/05/30	1	123.50	1	123.00	121.00	0	9,300	0.00%
2018/05/29	0	0.00	1	124.00	127.00	-1	9,324	-0.01%
2018/05/28	1	122.50	4	123.63	124.50	-3	9,462	-0.03%
2018/05/25	2	127.25	2	126.75	124.50	0	9,473	0.00%
2018/05/24	3	127.83	0	0.00	128.50	3	9,433	0.03%
2018/05/23	7	128.64	10	128.05	129.50	-3	9,415	-0.03%
2018/05/22	2	122.75	8.5	123.82	126.00	-6.5	9,413	-0.07%
2018/05/21	5	123.30	9	122.33	124.00	-4	9,527	-0.04%
2018/05/18	7	120.36	10	120.95	122.00	-3	9,512	-0.03%
2018/05/17	8	117.75	9	117.89	118.50	-1	9,496	-0.01%
2018/05/16	9	113.22	17	114.00	114.00	-8	9,388	-0.09%
2018/05/15	14	110.96	7	110.00	111.50	7	9,434	0.07%
2018/05/14	23	109.70	20	109.73	110.50	3	9,535	0.03%
2018/05/11	5	102.00	5	102.30	102.50	0	9,540	0.00%
2018/05/10	11	103.73	15	104.30	103.00	-4	9,565	-0.04%
2018/05/09	3	100.80	9	100.17	100.00	-6	9,583	-0.06%
2018/05/08	1	98.10	70	99.06	98.40	-69	9,656	-0.71%
2018/05/07	75	99.75	4	100.53	99.10	71	10,020	0.71%
2018/05/04	2	96.35	4	98.05	97.40	-2	10,229	-0.02%
2018/05/03	8	97.61	11	97.35	97.00	-3	10,257	-0.03%
2018/05/02	0	0.00	1	93.60	94.10	-1	10,254	-0.01%
2018/04/30	3	93.60	1	94.00	93.40	2	10,576	0.02%
2018/04/27	9.2	92.64	8	92.94	93.60	1.2	10,629	0.01%
2018/04/26	0	0.00	7	91.19	90.20	-7	10,666	-0.07%
2018/04/25	2	89.30	1	89.70	88.90	1	10,648	0.01%
2018/04/24	4	93.00	33	93.94	92.00	-29	10,764	-0.27%
2018/04/23	0.3	96.00	1	96.10	96.00	-0.7	10,927	-0.01%
2018/04/20	2	94.35	2	95.60	95.20	0	11,056	0.00%
2018/04/19	3	95.60	12	95.89	95.00	-9	11,030	-0.08%
2018/04/18	7	94.19	2	94.00	94.00	5	11,033	0.05%
2018/04/17	1	91.00	2	92.35	95.00	-1	11,163	-0.01%
2018/04/16	5	97.16	1	96.50	95.80	4	11,113	0.04%
2018/04/13	2	102.00	2	101.50	100.50	0	11,069	0.00%
2018/04/12	2	101.00	5	100.60	100.50	-3	11,138	-0.03%
2018/04/11	3	99.03	38	100.87	100.50	-35	11,284	-0.31%
2018/04/10	7	99.61	27	100.81	98.60	-20	11,379	-0.18%
2018/04/09	16	100.29	4	101.00	99.30	12	11,681	0.10%
2018/04/03	2	101.00	5	100.60	101.50	-3	11,672	-0.03%
2018/04/02	8	99.63	48	100.14	101.50	-40	11,801	-0.34%
2018/03/31	16	95.13	0	0.00	95.20	16	11,346	0.14%
2018/03/30	4	97.33	1	99.30	95.60	3	11,347	0.03%
2018/03/29	4	98.15	4	98.33	97.70	0	11,124	0.00%
2018/03/28	5	98.52	3	97.97	97.80	2	11,032	0.02%
2018/03/27	8	99.45	27	98.60	98.50	-19	10,887	-0.17%
2018/03/26	0	0.00	80	95.67	97.30	-80	10,663	-0.75%
2018/03/23	57	91.11	0	0.00	90.10	57	10,453	0.55%
2018/03/22	138	93.24	50	94.38	94.50	88	10,400	0.85%	大買/
2018/03/21	1	92.80	17	91.88	92.80	-16	10,257	-0.16%
2018/03/20	8	88.93	5	90.26	89.00	3	10,117	0.03%
2018/03/19	8	89.36	0	0.00	89.50	8	10,118	0.08%
2018/03/16	9	91.64	4	91.10	90.50	5	10,112	0.05%
2018/03/15	2	90.80	11	90.48	90.80	-9	10,092	-0.09%
2018/03/14	4	89.15	4	89.75	89.00	0	10,066	0.00%
2018/03/13	9	90.56	5	90.42	89.30	4	10,089	0.04%
2018/03/12	5	89.20	2	89.65	90.00	3	10,033	0.03%
2018/03/09	7	89.71	3	89.73	90.10	4	9,985	0.04%
2018/03/08	6	91.93	4	89.88	90.10	2	9,970	0.02%
2018/03/07	6	89.93	13	90.05	90.90	-7	9,746	-0.07%
2018/03/06	0	0.00	5	86.90	87.20	-5	9,466	-0.05%
2018/03/05	8	86.29	0	0.00	86.00	8	9,477	0.08%
2018/03/02	2	87.05	1	87.20	87.10	1	9,455	0.01%
2018/03/01	3	87.53	12.3	88.45	89.90	-9.3	9,371	-0.10%
2018/02/27	7	87.30	23	88.17	85.50	-16	9,187	-0.17%
2018/02/26	6	88.30	5	88.48	87.50	1	9,155	0.01%
2018/02/23	4	86.30	6	86.60	86.00	-2	9,145	-0.02%
2018/02/22	15	85.71	1	86.00	85.00	14	9,121	0.15%
2018/02/21	4	88.58	11	89.83	89.20	-7	9,026	-0.08%
2018/02/12	5	85.96	1	86.70	85.40	4	8,845	0.05%
2018/02/09	22	86.91	5	88.70	85.40	17	8,839	0.19%
2018/02/08	8	87.50	7	87.70	88.10	1	8,628	0.01%
2018/02/07	10	87.92	9	87.64	87.40	1	8,567	0.01%
2018/02/06	25	82.54	20	83.17	83.90	5	8,403	0.06%
2018/02/05	15	89.19	8	89.83	89.90	7	8,273	0.08%
2018/02/02	4	94.88	1	95.00	94.60	3	8,248	0.04%
2018/02/01	13	97.91	9	97.37	94.70	4	8,603	0.05%
2018/01/31	10	96.05	5	96.60	96.30	5	8,544	0.06%
2018/01/30	44	98.43	38	98.00	96.70	6	8,430	0.07%
2018/01/29	16	101.53	29	101.84	104.50	-13	8,080	-0.16%
2018/01/26	10	94.92	3	94.93	95.40	7	7,808	0.09%
2018/01/25	2	92.20	3.8	93.62	93.40	-1.8	7,751	-0.02%
2018/01/24	26	95.58	31	95.04	92.40	-5	7,673	-0.07%
2018/01/23	4	91.03	2	90.60	90.60	2	7,387	0.03%
2018/01/22	5	87.90	0	0.00	89.80	5	7,331	0.07%
2018/01/19	1	90.00	0	0.00	90.00	1	7,290	0.01%
2018/01/18	2	91.95	1	89.90	89.90	1	7,214	0.01%
2018/01/17	6	91.38	10	92.34	92.30	-4	7,074	-0.06%
2018/01/16	7	88.97	10	90.23	89.90	-3	6,985	-0.04%
2018/01/15	1	87.70	1	88.00	87.30	0	6,936	0.00%
2018/01/12	2	87.60	1	88.40	87.60	1	7,214	0.01%
2018/01/11	10	88.87	10	89.26	89.60	0	7,229	0.00%
2018/01/09	1	88.00	9	88.48	88.10	-8	7,464	-0.11%
2018/01/08	6	89.63	5	89.28	88.70	1	7,671	0.01%
2018/01/05	3	87.43	9	87.59	88.60	-6	7,558	-0.08%
2018/01/04	4	86.08	11	86.23	86.20	-7	7,414	-0.09%
2018/01/03	13	84.96	14	84.33	85.00	-1	7,211	-0.01%
2018/01/02	7	79.63	5	79.90	79.90	2	6,802	0.03%