微星 (2377)-富邦-虎尾券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
1,400張
產業
上市電腦週邊類股
1262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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾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
2024/12/13	9	170.50	0	0.00	169.50	9	2,805	0.32%
2024/12/09	0	0.00	1	175.50	173.00	-1	2,850	-0.04%
2024/12/06	0	0.00	1	175.50	174.50	-1	2,902	-0.03%
2024/11/29	0	0.00	2	170.50	171.00	-2	3,090	-0.06%
2024/11/28	1	168.50	0	0.00	168.00	1	3,131	0.03%
2024/11/27	1	171.00	0	0.00	170.00	1	3,205	0.03%
2024/11/22	0	0.00	1	174.00	174.00	-1	3,794	-0.03%
2024/11/20	1	170.00	0	0.00	171.50	1	3,830	0.03%
2024/11/19	0	0.00	3	171.67	172.50	-3	3,846	-0.08%
2024/11/18	0.1	168.50	0	0.00	167.50	0.1	3,850	0.00%
2024/11/15	2	168.25	0	0.00	168.00	2	3,850	0.05%
2024/11/14	3	171.67	1	173.50	171.00	2	3,800	0.05%
2024/11/13	3	173.83	1	173.00	172.00	2	3,753	0.05%
2024/11/08	1	189.50	2	187.01	184.50	-1	3,587	-0.03%
2024/11/07	0	0.00	0.2	189.50	189.00	-0.2	3,561	-0.01%
2024/11/06	0	0.00	1	188.00	189.00	-1	3,537	-0.03%
2024/11/05	2	187.25	0	0.00	188.50	2	3,533	0.06%
2024/10/30	2	180.00	0	0.00	178.00	2	3,537	0.06%
2024/10/29	0	0.00	1	181.00	182.00	-1	3,533	-0.03%
2024/10/28	0	0.00	2	181.75	181.50	-2	3,520	-0.06%
2024/10/24	1	179.50	0	0.00	179.50	1	3,569	0.03%
2024/10/23	0	0.00	3	179.33	177.00	-3	3,613	-0.08%
2024/10/22	0	0.00	1	181.00	181.50	-1	3,633	-0.03%
2024/10/21	2	181.50	0.3	181.00	179.50	1.7	3,707	0.05%
2024/10/17	0	0.00	1	180.00	177.50	-1	3,748	-0.03%
2024/10/16	0	0.00	2	177.25	177.50	-2	3,794	-0.05%
2024/10/15	0	0.00	4	176.50	176.50	-4	3,780	-0.11%
2024/10/14	1	174.00	0	0.00	173.50	1	3,798	0.03%
2024/10/11	1	174.00	2	173.25	173.50	-1	3,818	-0.03%
2024/10/07	1	170.50	0	0.00	172.00	1	3,843	0.03%
2024/10/04	1	169.00	0	0.00	170.00	1	3,854	0.03%
2024/09/30	0	0.00	0.1	174.50	174.00	-0.1	3,879	0.00%
2024/09/27	0.3	175.00	5	175.50	173.50	-4.7	3,933	-0.12%
2024/09/24	0	0.00	0	177.50	177.50	0	4,014	0.00%
2024/09/23	0	0.00	1	178.00	176.50	-1	4,086	-0.02%
2024/09/20	1	178.50	1	177.00	177.00	0	4,094	0.00%
2024/09/13	0	0.00	1	171.00	171.00	-1	4,339	-0.02%
2024/09/12	1	170.50	0	0.00	171.00	1	4,382	0.02%
2024/09/05	4	172.00	0	0.00	170.00	4	4,534	0.09%
2024/09/04	2	172.50	0	0.00	172.50	2	4,576	0.04%
2024/09/02	2	183.75	2	184.75	183.50	0	4,565	0.00%
2024/08/30	8	185.81	2.2	183.73	183.50	5.8	4,649	0.12%
2024/08/29	1	181.50	7	181.57	184.50	-6	4,730	-0.13%
2024/08/28	9	183.39	2	184.25	183.50	7	4,860	0.14%
2024/08/27	0	0.00	23.1	182.26	180.00	-23.1	4,903	-0.47%
2024/08/26	49.1	185.81	37.1	185.27	184.00	12	4,969	0.24%
2024/08/23	0	175.50	0	0.00	175.00	0	4,808	0.00%
2024/08/22	1	173.00	0	0.00	174.00	1	5,207	0.02%
2024/08/19	0	0.00	1	176.00	174.50	-1	5,995	-0.02%
2024/08/16	1	173.00	2	172.00	172.50	-1	6,078	-0.02%
2024/08/15	1	171.00	1	174.00	169.00	0	6,065	0.00%
2024/08/14	1	171.50	1	171.00	171.00	0	6,066	0.00%
2024/08/13	0.1	166.00	0	0.00	166.50	0.1	6,076	0.00%
2024/08/12	1	169.00	0	0.00	169.50	1	6,077	0.02%
2024/08/09	1	168.50	2	168.75	166.50	-1	6,075	-0.02%
2024/08/08	1	162.00	0	0.00	161.00	1	6,156	0.02%
2024/08/06	0.1	159.00	0	0.00	157.00	0.1	6,145	0.00%
2024/08/05	0	163.00	0	0.00	161.00	0	6,110	0.00%
2024/08/02	1	173.50	1	174.00	173.50	0	6,114	0.00%
2024/08/01	0	0.00	1	175.00	174.50	-1	6,129	-0.02%
2024/07/31	0	170.50	0	0.00	169.50	0	6,112	0.00%
2024/07/29	1	172.50	0	0.00	170.00	1	6,085	0.02%
2024/07/23	0	176.50	0	0.00	177.50	0	6,036	0.00%
2024/07/22	0	0.00	16	178.28	175.50	-16	6,014	-0.27%
2024/07/19	2.2	181.77	2	181.00	180.50	0.2	5,939	0.00%
2024/07/18	1	185.00	1	184.00	183.50	0	5,905	0.00%
2024/07/17	1	185.00	9	182.89	182.50	-8	5,892	-0.14%
2024/07/16	6	181.92	11	181.14	181.00	-5	5,870	-0.09%
2024/07/12	1	180.50	0	0.00	180.50	1	5,960	0.02%
2024/07/11	1	180.00	0	0.00	180.50	1	5,961	0.02%
2024/07/10	5	179.60	3	179.33	180.00	2	5,991	0.03%
2024/07/09	4	181.38	2.2	181.53	180.50	1.9	5,990	0.03%
2024/07/08	1	182.53	0	0.00	184.00	1	6,002	0.02%
2024/07/05	6	182.00	0	0.00	182.00	6	5,970	0.10%
2024/07/04	1	183.00	1.1	183.03	183.50	-0.1	5,949	0.00%
2024/07/03	0	0.00	0.1	181.00	180.50	-0.1	5,921	0.00%
2024/07/02	1	179.50	0	0.00	179.50	1	5,895	0.02%
2024/07/01	1	180.00	2.1	180.76	180.50	-1.1	5,877	-0.02%
2024/06/28	1	177.50	0	0.00	178.00	1	5,848	0.02%
2024/06/27	3	173.33	2	172.00	175.50	1	5,802	0.02%
2024/06/26	4	176.75	1	176.50	176.50	3	5,765	0.05%
2024/06/25	4.1	176.12	1	176.50	176.50	3.1	5,754	0.05%
2024/06/24	3	180.67	0	0.00	181.50	3	5,669	0.05%
2024/06/21	14	178.25	2	177.75	180.00	12	5,593	0.21%
2024/06/20	6	179.08	2	180.00	180.50	4	5,534	0.07%
2024/06/18	1.1	178.02	0	0.00	178.00	1.1	5,569	0.02%
2024/06/17	1.1	179.09	0	0.00	179.50	1.1	5,556	0.02%
2024/06/14	2	179.75	1	179.00	179.50	1	5,565	0.02%
2024/06/13	3	182.67	0	0.00	183.00	3	5,553	0.05%
2024/06/12	2	178.50	0	0.00	178.00	2	5,701	0.04%
2024/06/11	6.2	180.51	6.3	179.55	179.50	-0.1	5,672	0.00%
2024/06/06	0.1	187.13	0	0.00	186.50	0.1	5,639	0.00%
2024/06/05	1.1	188.19	0	0.00	186.00	1.1	5,581	0.02%
2024/06/04	3	192.50	4	192.63	192.50	-1	5,506	-0.02%
2024/06/03	2	198.00	0	0.00	197.00	2	5,408	0.04%
2024/05/30	3	200.83	3	201.50	193.50	0	5,079	0.00%
2024/05/29	0	0.00	5	195.60	197.50	-5	4,968	-0.10%
2024/05/28	33	203.91	40.1	201.33	200.00	-7.1	4,828	-0.15%
2024/05/27	18	199.19	26.1	196.68	200.00	-8.1	4,419	-0.18%
2024/05/24	7	189.00	1	188.00	187.00	6	4,100	0.15%
2024/05/23	2	188.00	12.2	184.24	186.50	-10.2	3,988	-0.26%
2024/05/22	3	173.33	3	172.83	175.50	0	3,693	0.00%
2024/05/20	1	168.50	1	170.50	168.50	0	3,674	0.00%
2024/05/15	0	0.00	1	169.00	169.00	-1	3,716	-0.03%
2024/05/14	0	0.00	6	172.08	168.50	-6	3,834	-0.16%
2024/05/13	0.3	165.46	0	0.00	164.50	0.3	3,811	0.01%
2024/05/06	0	162.50	0	0.00	162.00	0	3,868	0.00%
2024/05/03	1	162.50	0	0.00	159.00	1	3,891	0.03%
2024/04/30	0	0.00	3	159.50	159.50	-3	3,965	-0.08%
2024/04/29	1	162.50	1	160.50	160.00	0	4,059	0.00%
2024/04/26	0.1	158.50	0	0.00	156.00	0.1	4,153	0.00%
2024/04/25	1	155.50	0	0.00	155.00	1	4,245	0.02%
2024/04/24	0.1	159.00	1	158.50	158.00	-0.9	4,360	-0.02%
2024/04/19	1.1	155.45	0	0.00	154.00	1.1	4,449	0.02%
2024/04/18	2.1	160.05	0	0.00	161.00	2.1	4,375	0.05%
2024/04/16	0.1	165.00	0	0.00	161.50	0.1	4,521	0.00%
2024/04/15	2	169.00	1	171.00	167.50	1	4,557	0.02%
2024/04/12	0	0.00	1	170.50	170.50	-1	4,593	-0.02%
2024/04/11	0	0.00	1	171.50	173.00	-1	4,611	-0.02%
2024/04/10	3	174.00	3	173.67	172.50	0	4,707	0.00%
2024/04/09	1	172.50	0	0.00	172.50	1	4,803	0.02%
2024/04/02	0	0.00	2	170.00	170.00	-2	5,101	-0.04%
2024/04/01	2	170.00	0	0.00	169.50	2	5,287	0.04%
2024/03/27	4	168.00	0	0.00	168.00	4	5,925	0.07%
2024/03/26	2	168.00	3	170.67	168.50	-1	6,028	-0.02%
2024/03/25	5	171.50	6	171.50	170.00	-1	6,203	-0.02%
2024/03/22	7.1	170.58	2	170.50	171.00	5.1	6,244	0.08%
2024/03/21	3.1	168.49	1	170.50	170.50	2.1	6,262	0.03%
2024/03/20	4	169.01	1	170.50	168.50	3	6,265	0.05%
2024/03/19	1.1	170.62	0	0.00	170.00	1.1	6,284	0.02%
2024/03/15	6.1	170.43	0	0.00	169.50	6.1	6,303	0.10%
2024/03/14	4	186.25	0	0.00	186.00	4	6,159	0.06%
2024/03/07	1	189.00	17.2	191.69	189.50	-16.2	6,322	-0.26%
2024/03/06	2	194.00	0	0.00	193.00	2	6,367	0.03%
2024/03/05	1	192.00	1	193.50	195.00	0	6,508	0.00%
2024/03/04	1	196.50	3	193.67	192.00	-2	6,707	-0.03%
2024/03/01	2	191.50	0	0.00	191.00	2	6,638	0.03%
2024/02/29	0	0.00	5	188.50	191.00	-5	6,614	-0.08%
2024/02/27	0	0.00	1	192.50	187.50	-1	6,595	-0.02%
2024/02/23	0	0.00	1	191.50	191.50	-1	6,535	-0.02%
2024/02/21	0	0.00	2	190.50	190.00	-2	6,497	-0.03%
2024/02/20	2	191.75	0	0.00	192.00	2	6,464	0.03%
2024/02/16	1	190.50	0	0.00	191.00	1	6,498	0.02%
2024/02/15	2	190.00	6	190.58	193.00	-4	6,484	-0.06%
2024/02/05	1	190.00	1	190.00	191.00	0	6,437	0.00%
2024/02/02	20.2	190.54	20	190.78	189.50	0.2	6,389	0.00%
2024/02/01	0	182.00	0	0.00	184.00	0	6,266	0.00%
2024/01/30	0	0.00	4	184.00	184.00	-4	6,252	-0.06%
2024/01/29	0	0.00	0.1	183.00	183.50	-0.1	6,257	0.00%
2024/01/26	3	182.67	1	179.50	179.50	2	6,257	0.03%
2024/01/25	0	0.00	2	184.50	185.00	-2	6,251	-0.03%
2024/01/23	0.1	181.00	8	181.75	183.00	-7.9	6,212	-0.13%
2024/01/22	4	184.63	2	186.00	186.00	2	6,127	0.03%
2024/01/19	2	182.25	2	183.25	184.50	0	6,037	0.00%
2024/01/18	7	181.43	0	0.00	179.00	7	5,966	0.12%
2024/01/17	3	180.50	0	0.00	179.00	3	5,868	0.05%
2024/01/16	7	179.71	0	0.00	179.50	7	5,769	0.12%
2024/01/15	1	181.00	0	0.00	181.00	1	5,730	0.02%
2024/01/12	0	185.50	0	0.00	184.50	0	5,740	0.00%
2024/01/11	2	184.51	0	0.00	184.50	2	5,751	0.04%
2024/01/10	1	177.50	1	181.00	186.00	0	5,782	0.00%
2024/01/09	1	189.00	0	0.00	189.50	1	5,649	0.02%
2024/01/08	1	186.00	0	0.00	187.50	1	5,584	0.02%
2024/01/05	2.1	187.00	0	0.00	186.00	2.1	5,616	0.04%
2024/01/04	1	188.00	1	189.50	187.50	0	5,597	0.00%
2024/01/03	1	193.00	6.2	193.63	191.00	-5.2	5,541	-0.09%
2024/01/02	0	0.00	1.1	197.36	198.00	-1.1	5,437	-0.02%
2023/12/29	4	203.87	0.1	203.50	204.00	4	5,303	0.08%
2023/12/28	0.1	200.50	6.3	200.16	201.50	-6.2	5,228	-0.12%
2023/12/27	2.1	200.52	2	201.75	200.00	0.1	5,130	0.00%
2023/12/26	2.1	196.64	20	194.98	195.50	-17.9	4,969	-0.36%
2023/12/25	19.3	193.53	17.1	193.33	193.00	2.2	4,679	0.05%
2023/12/22	0	0.00	1	186.00	184.00	-1	4,482	-0.02%
2023/12/21	2	182.75	12	181.17	181.50	-10	4,430	-0.23%
2023/12/20	6	186.58	22.2	183.01	184.50	-16.2	4,318	-0.37%
2023/12/19	17	181.71	0	0.00	181.50	17	4,161	0.41%
2023/12/18	1	181.51	2	182.00	180.50	-1	4,254	-0.02%
2023/12/15	7	180.79	0	0.00	179.00	7	4,362	0.16%
2023/12/14	15	181.87	1	182.00	181.50	14	4,373	0.32%
2023/12/13	5	178.50	2	179.50	178.00	3	4,355	0.07%
2023/12/12	9	176.78	0	0.00	177.00	9	4,371	0.21%
2023/12/11	7	178.57	0	0.00	177.00	7	4,347	0.16%
2023/12/08	6	180.33	0	181.00	179.00	6	4,322	0.14%
2023/12/04	0	0.00	7	184.93	183.50	-7	4,195	-0.17%
2023/12/01	5	183.10	2	181.75	185.00	3	4,174	0.07%
2023/11/30	8	184.94	23.1	183.16	183.50	-15.1	4,137	-0.36%
2023/11/29	38	181.18	20.2	180.74	181.00	17.8	3,977	0.45%
2023/11/28	0	0.00	1	168.00	168.00	-1	3,793	-0.03%
2023/11/27	1	167.50	0	0.00	167.50	1	3,842	0.03%
2023/11/24	0	0.00	2	171.00	169.00	-2	3,877	-0.05%
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	1	168.50	1	170.00	170.00	0	3,984	0.00%
2023/11/20	1	165.00	0	0.00	165.00	1	3,955	0.03%
2023/11/16	1.2	165.83	0	0.00	164.50	1.2	4,018	0.03%
2023/11/15	1	169.50	1	169.50	168.00	0	4,050	0.00%
2023/11/14	1	164.50	0	0.00	166.50	1	4,055	0.02%
2023/11/13	1.1	167.10	0	0.00	166.00	1.1	4,095	0.03%
2023/11/06	0	0.00	1.1	172.95	172.50	-1.1	4,252	-0.03%
2023/10/27	0	0.00	1	167.00	167.50	-1	4,512	-0.02%
2023/10/24	1	162.00	0	0.00	161.00	1	4,641	0.02%
2023/10/23	0	157.50	0	0.00	157.50	0	4,844	0.00%
2023/10/20	1	157.50	0	0.00	156.50	1	4,975	0.02%
2023/10/18	0.2	160.00	1	160.00	160.50	-0.8	5,081	-0.02%
2023/10/12	1	171.50	1	171.00	172.50	0	5,222	0.00%
2023/10/02	0	0.00	0	165.00	167.50	0	5,411	0.00%
2023/09/27	1	166.00	0	0.00	167.00	1	5,336	0.02%
2023/09/26	0	169.33	0	171.88	168.50	0	5,319	0.00%
2023/09/25	0	0.00	5.1	170.01	170.50	-5.1	5,312	-0.10%
2023/09/22	0	0.00	1	169.00	171.00	-1	5,338	-0.02%
2023/09/21	3	174.98	7	176.43	172.50	-4	5,321	-0.07%
2023/09/20	16.1	175.13	7	174.36	175.50	9.1	5,193	0.18%
2023/09/19	0.2	167.00	0	0.00	166.00	0.2	5,053	0.00%
2023/09/18	2	170.25	1	170.00	168.50	1	4,998	0.02%
2023/09/15	0	0.00	0.2	170.00	171.50	-0.2	4,985	0.00%
2023/09/11	1	168.50	1	168.00	162.00	0	5,126	0.00%
2023/08/31	0.1	160.50	0	0.00	159.50	0.1	5,528	0.00%
2023/08/29	0.3	160.00	0	0.00	160.00	0.3	5,599	0.01%
2023/08/22	1	172.50	2	171.25	170.00	-1	5,923	-0.02%
2023/08/11	2	179.25	0	0.00	179.00	2	6,022	0.03%
2023/08/10	4.1	187.59	0	0.00	187.50	4.1	6,054	0.07%
2023/08/09	0	0.00	1	200.00	194.50	-1	6,113	-0.02%
2023/08/08	0	193.00	1	193.50	192.00	-1	6,074	-0.02%
2023/08/07	3	189.00	3	188.00	189.00	0	5,999	0.00%
2023/08/04	1	182.50	1	185.00	184.50	0	5,965	0.00%
2023/08/02	0.1	185.50	0	0.00	186.00	0.1	5,916	0.00%
2023/08/01	1	191.00	1	190.00	190.50	0	5,842	0.00%
2023/07/31	1	194.50	1	204.00	194.50	0	5,806	0.00%
2023/07/28	1	200.00	0	0.00	201.00	1	5,780	0.02%
2023/07/27	1.1	195.09	0	0.00	196.00	1.1	5,722	0.02%
2023/07/26	8	210.81	10	208.75	203.50	-2	5,669	-0.04%
2023/07/25	1	201.00	4	202.75	211.00	-3	5,447	-0.06%
2023/07/24	6	191.08	3	190.50	192.00	3	5,314	0.06%
2023/07/21	0	0.00	4	188.13	191.50	-4	5,238	-0.08%
2023/07/20	6	185.75	4	185.25	186.00	2	5,156	0.04%
2023/07/19	12	188.75	13	188.81	187.00	-1	5,111	-0.02%
2023/07/18	9	194.72	11	195.95	193.00	-2	5,022	-0.04%
2023/07/17	6	191.00	8	192.31	188.00	-2	4,869	-0.04%
2023/07/14	3	181.50	2	188.48	185.00	1	4,804	0.02%
2023/07/13	3	193.00	8	191.75	188.00	-5	4,744	-0.11%
2023/07/12	1	182.00	1	183.50	182.00	0	4,573	0.00%
2023/07/11	0	0.00	1	178.50	179.50	-1	4,549	-0.02%
2023/07/05	1	176.00	0	0.00	176.50	1	4,460	0.02%
2023/07/04	0	0.00	1	179.50	179.00	-1	4,441	-0.02%
2023/07/03	1	180.50	1	180.00	180.00	0	4,413	0.00%
2023/06/30	4	176.38	4	176.63	176.50	0	4,391	0.00%
2023/06/26	0	0.00	0	175.50	175.50	0	4,297	0.00%
2023/06/21	1	175.00	2	176.00	176.00	-1	4,292	-0.02%
2023/06/19	2	173.25	0	0.00	174.00	2	4,228	0.05%
2023/06/15	1	177.00	0	0.00	178.00	1	4,077	0.02%
2023/06/13	0	0.00	2	181.75	182.50	-2	4,144	-0.05%
2023/06/12	7	179.14	8	178.94	178.00	-1	4,104	-0.02%
2023/06/09	4	186.50	3	185.50	185.00	1	4,035	0.02%
2023/06/07	3	178.50	3	178.00	178.50	0	3,889	0.00%
2023/06/06	5	173.00	5	173.00	173.50	0	3,757	0.00%
2023/06/05	0	0.00	4	171.25	173.00	-4	3,722	-0.11%
2023/06/02	12	171.17	13	171.96	171.50	-1	3,667	-0.03%
2023/06/01	0	0.00	0.1	165.00	166.00	-0.1	3,527	0.00%
2023/05/31	0	0.00	1.1	166.50	166.00	-1.1	3,450	-0.03%
2023/05/30	2	163.50	1	164.00	164.50	1	3,403	0.03%
2023/05/29	1	166.50	0	0.00	168.00	1	3,362	0.03%
2023/05/26	2	169.04	6	170.00	169.50	-4	3,353	-0.12%
2023/05/25	4	162.88	1	162.50	162.50	3	3,227	0.09%
2023/05/24	5	159.50	5	159.50	161.00	0	3,077	0.00%
2023/05/23	0	0.00	0	157.50	158.50	0	3,000	0.00%
2023/05/19	2	156.50	2	157.25	157.00	0	2,902	0.00%
2023/05/18	0	0.00	1	157.50	159.00	-1	2,854	-0.04%
2023/05/15	0	0.00	8	150.81	152.00	-8	2,628	-0.30%
2023/05/12	0	0.00	3	147.33	147.50	-3	2,552	-0.12%
2023/05/11	5	146.00	2	146.00	146.50	3	2,510	0.12%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/05	2	142.25	0	0.00	142.50	2	2,541	0.08%
2023/04/21	0	0.00	4.1	144.76	144.00	-4.1	2,621	-0.16%
2023/04/19	1	147.00	0	0.00	146.50	1	2,648	0.04%
2023/04/14	0	0.00	5	147.00	147.00	-5	2,646	-0.19%
2023/04/13	0	0.00	5	146.00	146.00	-5	2,638	-0.19%
2023/04/12	0	0.00	2	146.50	146.50	-2	2,651	-0.08%
2023/03/30	1	143.00	0.2	145.25	143.50	0.8	2,835	0.03%
2023/03/23	0	0.00	1	144.50	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	3	144.00	144.50	-3	3,622	-0.08%
2023/03/20	3.3	140.08	0	0.00	140.50	3.3	3,671	0.09%
2023/03/17	2	142.00	17	143.32	145.00	-15	3,647	-0.41%
2023/03/16	16	142.34	1.2	142.00	142.50	14.8	3,621	0.41%
2023/03/15	1	136.50	2	139.25	139.00	-1	3,577	-0.03%
2023/03/10	2.1	136.51	0	0.00	137.00	2.1	3,523	0.06%
2023/03/08	0.1	139.00	0	0.00	139.50	0.1	3,568	0.00%
2023/03/07	0.1	140.00	0	0.00	141.00	0.1	3,606	0.00%
2023/03/06	0	0.00	2	140.00	140.00	-2	3,618	-0.06%
2023/03/03	0	0.00	0.2	139.50	139.50	-0.2	3,659	0.00%
2023/03/02	1	138.00	0	0.00	139.00	1	3,682	0.03%
2023/02/23	0.1	142.00	0	0.00	141.50	0.1	3,716	0.00%
2023/02/17	0.1	134.50	1	135.00	135.00	-1	3,867	-0.02%
2023/02/16	16	135.00	15	135.50	135.50	1	3,907	0.03%
2023/02/13	0.1	131.00	6	131.00	131.00	-6	4,036	-0.15%
2023/01/30	0	0.00	1	130.00	133.00	-1	4,018	-0.02%
2023/01/09	0	0.00	1	126.00	126.00	-1	4,427	-0.02%
2023/01/06	0	0.00	1	123.50	124.00	-1	4,493	-0.02%
2022/12/20	1	119.00	0	0.00	116.00	1	4,836	0.02%
2022/12/19	0	0.00	1	124.50	123.50	-1	4,745	-0.02%
2022/12/16	1	119.50	0	0.00	123.50	1	4,614	0.02%
2022/12/15	1	124.00	1	124.50	123.00	0	4,527	0.00%
2022/12/07	1	120.00	0	0.00	119.00	1	4,773	0.02%
2022/11/25	0	0.00	6	125.67	125.00	-6	4,912	-0.12%
2022/11/23	1	122.00	0	0.00	122.50	1	4,882	0.02%
2022/11/22	2	121.00	0	0.00	122.00	2	4,866	0.04%
2022/11/17	1	128.50	10	127.35	128.50	-9	4,736	-0.19%
2022/11/16	9	128.00	5.3	127.24	127.00	3.7	4,720	0.08%
2022/11/09	0	0.00	1.2	120.42	120.50	-1.2	4,853	-0.02%
2022/11/07	0	0.00	5.2	114.61	116.50	-5.2	4,985	-0.10%
2022/11/02	5	110.50	2	111.00	112.00	3	5,049	0.06%
2022/10/25	0.1	111.00	0	0.00	111.50	0.1	5,133	0.00%
2022/10/18	1	112.00	0	0.00	108.00	1	4,994	0.02%
2022/10/14	1	106.50	0	0.00	106.50	1	4,968	0.02%
2022/10/11	0	0.00	10	106.00	104.00	-10	5,022	-0.20%
2022/10/07	10	105.25	5	106.50	106.50	5	5,001	0.10%
2022/10/05	0	0.00	5	112.00	110.00	-5	4,939	-0.10%
2022/10/04	0	0.00	10	109.95	110.00	-10	4,932	-0.20%
2022/10/03	5	104.50	0	0.00	105.50	5	4,872	0.10%
2022/09/28	6	108.08	0	0.00	106.50	6	4,846	0.12%
2022/09/27	10	109.60	0	0.00	110.50	10	4,820	0.21%
2022/09/26	3	111.17	0	0.00	111.00	3	4,820	0.06%
2022/09/21	1	115.00	0	0.00	115.00	1	4,936	0.02%
2022/09/16	0	0.00	1	121.50	121.00	-1	4,726	-0.02%
2022/09/15	1	124.00	1	123.50	122.50	0	4,724	0.00%
2022/09/14	0	0.00	1	120.00	120.00	-1	4,734	-0.02%
2022/09/13	1	125.00	1	121.50	122.00	0	4,717	0.00%
2022/09/08	0	0.00	6	112.17	117.00	-6	4,606	-0.13%
2022/09/07	0	0.00	10	110.50	110.00	-10	4,552	-0.22%
2022/09/06	0	0.00	5	111.50	111.50	-5	4,534	-0.11%
2022/09/05	0	0.00	5	111.50	112.50	-5	4,543	-0.11%
2022/09/02	5.3	111.50	0	0.00	111.00	5.3	4,564	0.12%
2022/09/01	5.3	113.00	0	0.00	113.00	5.3	4,536	0.12%
2022/08/30	10	114.00	5	113.50	113.50	5	4,534	0.11%
2022/08/29	5	113.50	0	0.00	114.00	5	4,519	0.11%
2022/08/26	0	0.00	10	117.00	116.50	-10	4,516	-0.22%
2022/08/25	11	114.50	0	0.00	114.50	11	4,519	0.24%
2022/08/23	0	0.00	11	117.55	116.50	-11	4,534	-0.24%
2022/08/22	1	118.50	6	118.00	117.50	-5	4,575	-0.11%
2022/08/18	5	116.00	0	0.00	116.00	5	4,558	0.11%
2022/08/17	1	116.50	0	0.00	116.50	1	4,558	0.02%
2022/08/16	1	127.50	1	126.00	127.50	0	4,451	0.00%
2022/08/15	3	122.33	3	122.50	124.50	0	4,322	0.00%
2022/08/12	7	118.36	4	117.13	118.50	3	4,227	0.07%
2022/08/11	11	115.86	0	0.00	114.00	11	4,158	0.26%
2022/08/10	0	116.00	0	0.00	114.00	0	4,114	0.00%
2022/08/09	1	116.00	0	0.00	116.00	1	4,051	0.02%
2022/08/04	2	116.00	0	0.00	116.00	2	4,044	0.05%
2022/08/01	1	115.00	0	0.00	116.00	1	4,191	0.02%
2022/07/27	1	114.00	0	0.00	115.00	1	4,170	0.02%
2022/07/25	0	0.00	3	114.50	117.00	-3	4,168	-0.07%
2022/07/22	1	113.50	0	0.00	115.00	1	4,157	0.02%
2022/07/15	2	111.50	0	0.00	111.00	2	3,827	0.05%
2022/07/14	0	0.00	1	107.00	109.50	-1	3,849	-0.03%
2022/07/13	1	109.00	0	0.00	108.00	1	3,879	0.03%
2022/07/11	0	0.00	2	108.50	106.50	-2	3,860	-0.05%
2022/07/08	4	106.50	0	0.00	108.00	4	3,850	0.10%
2022/07/06	1	101.00	0	0.00	100.00	1	3,774	0.03%
2022/07/05	0	102.50	0	0.00	102.00	0	3,772	0.00%
2022/06/22	1	123.50	0	0.00	122.00	1	3,477	0.03%
2022/06/20	0	0.00	5	124.50	126.00	-5	3,598	-0.14%
2022/06/17	1	126.00	2	126.50	125.50	-1	3,671	-0.03%
2022/06/14	1	130.00	0	0.00	129.50	1	3,698	0.03%
2022/06/08	2	135.00	2	135.25	134.50	0	3,712	0.00%
2022/06/06	0.1	134.00	0	0.00	132.50	0.1	3,781	0.00%
2022/06/01	0.1	136.00	0	0.00	136.00	0.1	3,871	0.00%
2022/05/30	1	135.00	0	0.00	134.00	1	3,852	0.03%
2022/05/26	0	0.00	1	127.50	128.00	-1	3,769	-0.03%
2022/05/25	1	128.50	1	126.50	127.50	0	3,768	0.00%
2022/05/23	1	126.00	2	126.50	126.00	-1	3,717	-0.03%
2022/05/17	0	0.00	0.1	127.50	130.50	-0.1	3,698	0.00%
2022/05/12	1	128.50	1	129.50	128.50	0	3,668	0.00%
2022/05/11	0	129.00	0	0.00	130.00	0	3,667	0.00%
2022/05/10	0	0.00	1	129.00	131.00	-1	3,638	-0.03%
2022/05/09	5	128.50	28	128.00	128.50	-23	3,568	-0.64%
2022/05/05	0	0.00	2	126.00	126.00	-2	3,553	-0.06%
2022/05/04	1	124.00	1	125.50	125.00	0	3,561	0.00%
2022/05/03	0	0.00	1	123.00	123.50	-1	3,558	-0.03%
2022/04/29	0	0.00	1	121.50	121.00	-1	3,564	-0.03%
2022/04/28	5	120.50	0	0.00	120.50	5	3,532	0.14%
2022/04/26	0	122.00	0	0.00	121.00	0	3,464	0.00%
2022/04/22	1	119.50	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	2	123.00	1	125.50	123.00	1	3,435	0.03%
2022/04/19	1	123.00	1	126.50	123.00	0	3,387	0.00%
2022/04/18	5	123.50	0	0.00	122.00	5	3,439	0.15%
2022/04/15	0	121.50	0	0.00	120.50	0	3,467	0.00%
2022/04/14	1	123.00	1	123.50	123.00	0	3,503	0.00%
2022/04/13	1	123.50	0	0.00	123.00	1	3,527	0.03%
2022/04/11	1	123.00	3	121.00	121.00	-2	3,470	-0.06%
2022/04/06	0	128.00	0	0.00	127.50	0	3,431	0.00%
2022/03/31	11	130.91	0	0.00	130.00	11	3,451	0.32%
2022/03/29	0	0.00	7	131.79	130.50	-7	3,328	-0.21%
2022/03/25	1	132.50	0	0.00	134.00	1	3,339	0.03%
2022/03/24	2	132.25	0	0.00	132.50	2	3,317	0.06%
2022/03/23	24	136.98	0	0.00	137.00	24	3,187	0.75%
2022/03/21	2	140.50	2	142.00	140.50	0	3,096	0.00%
2022/03/18	1	141.50	1	140.00	141.00	0	3,114	0.00%
2022/03/17	1	142.00	1	143.00	142.50	0	3,162	0.00%
2022/03/14	1	141.50	0	0.00	143.00	1	3,317	0.03%
2022/03/09	0	0.00	1	144.00	144.00	-1	3,433	-0.03%
2022/03/08	1	145.00	0	0.00	145.00	1	3,413	0.03%
2022/03/04	2	153.50	0	0.00	153.00	2	3,456	0.06%
2022/03/03	1	158.00	0	0.00	157.00	1	3,456	0.03%
2022/02/21	3	159.00	0	0.00	159.50	3	3,723	0.08%
2022/02/18	3	159.00	0	0.00	160.00	3	3,767	0.08%
2022/02/16	1	156.00	1	157.00	157.00	0	3,946	0.00%
2022/02/07	1	154.00	1	153.50	153.50	0	5,417	0.00%
2022/01/19	0	0.00	0.1	157.50	158.00	-0.1	5,628	0.00%
2022/01/13	0.1	155.50	0	0.00	155.50	0.1	5,789	0.00%
2022/01/12	0	0.00	16	155.00	157.50	-16	5,815	-0.28%
2022/01/11	2	158.00	0	0.00	156.50	2	5,883	0.03%
2022/01/10	6	160.42	0	0.00	160.50	6	5,994	0.10%
2022/01/06	4	159.38	0	0.00	160.50	4	5,972	0.07%
2022/01/04	0	0.00	0.5	162.00	161.50	-0.5	6,084	-0.01%
2021/12/30	2	160.51	0	0.00	160.50	2	6,457	0.03%
2021/12/29	0	162.00	2	166.00	162.00	-2	6,431	-0.03%
2021/12/28	2	164.00	1	165.00	165.50	1	6,422	0.02%
2021/12/24	0	0.00	1	160.51	160.50	-1	6,375	-0.02%
2021/12/21	3	160.00	0	0.00	162.00	3	6,507	0.05%
2021/12/16	0	0.00	1	167.00	165.50	-1	6,639	-0.02%
2021/12/15	3	164.00	0	0.00	162.00	3	6,620	0.05%
2021/12/14	0	0.00	5	167.60	165.00	-5	6,602	-0.08%
2021/12/13	16	170.75	14	172.46	168.50	2	6,603	0.03%
2021/12/10	1	166.50	2	166.50	166.00	-1	6,516	-0.02%
2021/12/09	4	169.13	0.1	168.00	169.00	4	6,489	0.06%
2021/12/08	1	168.00	0	0.00	166.00	1	6,436	0.02%
2021/12/07	0	0.00	0.2	164.50	165.50	-0.2	6,373	0.00%
2021/12/01	0	0.00	7	163.79	164.50	-7	6,292	-0.11%
2021/11/30	4	167.75	1	168.00	163.00	3	6,287	0.05%
2021/11/29	0.2	161.00	0	0.00	161.50	0.2	6,225	0.00%
2021/11/26	0	0.00	1	161.05	162.00	-1	6,210	-0.02%
2021/11/22	0	0.00	42	167.98	165.00	-42	6,284	-0.67%
2021/11/19	30	166.50	1.1	165.51	166.00	28.9	6,294	0.46%
2021/11/17	1	159.50	5	160.00	162.50	-4	6,236	-0.06%
2021/11/16	1	163.00	0	0.00	163.00	1	6,330	0.02%
2021/11/15	3	161.00	1	162.00	161.00	2	6,365	0.03%
2021/11/12	6.1	159.48	3	158.33	158.50	3.1	6,448	0.05%
2021/11/10	1	170.43	2.1	170.74	166.50	-1.1	6,251	-0.02%
2021/11/09	5	159.50	0	0.00	159.50	5	5,934	0.08%
2021/11/08	30	154.00	35	154.06	158.00	-5	5,735	-0.09%
2021/11/05	4	153.25	3	152.82	151.50	1	5,579	0.02%
2021/11/04	22	150.07	25	149.92	152.00	-3	5,475	-0.05%
2021/11/03	1	145.00	1	145.00	145.00	0	5,328	0.00%
2021/11/02	0	0.00	5	143.60	143.50	-5	5,243	-0.10%
2021/11/01	4	142.38	2	142.25	142.00	2	5,174	0.04%
2021/10/29	0	0.00	1	140.50	140.00	-1	5,147	-0.02%
2021/10/28	2	139.00	1	138.50	139.00	1	5,179	0.02%
2021/10/27	1	140.00	0	0.00	140.50	1	5,198	0.02%
2021/10/26	1	141.00	0	0.00	142.50	1	5,212	0.02%
2021/10/25	2	139.50	2	140.50	141.00	0	5,194	0.00%
2021/10/22	2	140.50	5	140.50	140.50	-3	5,233	-0.06%
2021/10/21	2	141.75	0	0.00	140.50	2	5,261	0.04%
2021/10/20	0	0.00	1	143.00	142.00	-1	5,237	-0.02%
2021/10/19	1	142.00	2.1	143.81	142.00	-1.1	5,259	-0.02%
2021/10/18	30	141.32	28.1	140.35	144.00	1.9	5,279	0.04%
2021/10/14	0	0.00	5	137.10	137.00	-5	5,113	-0.10%
2021/10/13	14	139.07	8	139.06	139.00	6	5,117	0.12%
2021/10/12	1	137.00	111	136.79	136.50	-110	5,116	-2.15%	大賣/鉅額交易
2021/10/08	110	138.70	1.1	138.50	137.00	108.9	5,020	2.17%	大買/鉅額交易
2021/10/06	1.1	127.23	0	0.00	127.00	1.1	4,688	0.02%
2021/10/05	1	126.00	0	0.00	128.00	1	4,750	0.02%
2021/10/01	0	0.00	1	129.00	127.00	-1	4,784	-0.02%
2021/09/28	1	135.00	1	131.00	131.00	0	4,752	0.00%
2021/09/27	2	139.25	1	140.00	137.50	1	4,746	0.02%
2021/09/24	0	0.00	0	143.00	143.00	0	4,721	0.00%
2021/09/23	2	143.00	3.1	144.19	145.00	-1.1	4,712	-0.02%
2021/09/17	1	139.00	0	0.00	139.00	1	4,732	0.02%
2021/09/16	1	136.50	1	138.00	138.50	0	4,844	0.00%
2021/09/13	2	140.00	1	140.00	139.00	1	5,063	0.02%
2021/09/09	1	133.50	1	137.00	138.50	0	5,212	0.00%
2021/09/08	0	0.00	3	136.50	135.00	-3	5,213	-0.06%
2021/09/07	0	136.00	1	137.50	137.50	-1	5,194	-0.02%
2021/09/06	1	138.00	2	137.75	136.50	-1	5,204	-0.02%
2021/09/03	2	134.50	1	135.50	136.00	1	5,199	0.02%
2021/09/02	0	0.00	1	134.00	133.50	-1	5,201	-0.02%
2021/08/31	1	128.50	1	129.50	130.50	0	5,182	0.00%
2021/08/30	2	129.00	3	129.50	130.00	-1	5,138	-0.02%
2021/08/27	1	127.50	2	127.75	127.50	-1	5,152	-0.02%
2021/08/26	1	125.50	2	128.50	127.50	-1	5,216	-0.02%
2021/08/25	2	127.00	6	126.58	127.00	-4	5,263	-0.08%
2021/08/24	6	124.92	3	125.33	124.50	3	5,282	0.06%
2021/08/23	3	119.00	1	119.50	119.50	2	5,215	0.04%
2021/08/20	1	122.50	2	122.25	122.50	-1	5,173	-0.02%
2021/08/19	1	126.47	6	125.42	123.50	-5	5,170	-0.10%
2021/08/18	10	124.65	3	126.33	126.00	7	5,135	0.14%
2021/08/17	1	131.00	0	0.00	129.50	1	5,038	0.02%
2021/08/16	1	139.00	1	139.00	139.00	0	4,931	0.00%
2021/08/13	4	138.88	3	138.17	137.50	1	4,965	0.02%
2021/08/12	2	141.50	1	142.00	141.50	1	5,069	0.02%
2021/08/11	1	140.00	11	142.00	142.00	-10	5,144	-0.19%
2021/08/10	15	147.10	0	0.00	143.50	15	5,179	0.29%
2021/08/09	0	0.00	1	152.00	151.00	-1	5,211	-0.02%
2021/08/06	15	147.93	15	149.50	148.50	0	5,275	0.00%
2021/08/05	1	148.98	1	147.00	147.50	0	5,425	0.00%
2021/08/04	0	0.00	1	151.50	150.00	-1	5,570	-0.02%
2021/08/03	11	147.95	12	149.54	147.50	-1	5,683	-0.02%
2021/08/02	1	151.00	0	0.00	151.00	1	5,732	0.02%
2021/07/28	1	149.00	1	147.50	148.50	0	6,258	0.00%
2021/07/27	1	150.50	4	151.63	150.00	-3	6,577	-0.05%
2021/07/26	2	150.00	28	150.00	148.50	-26	6,820	-0.38%
2021/07/22	1	146.50	1	144.50	146.00	0	6,866	0.00%
2021/07/21	29	149.29	1	149.00	145.50	28	6,844	0.41%
2021/07/20	0	0.00	21	150.88	150.00	-21	6,846	-0.31%
2021/07/19	10	150.65	9	152.00	151.50	1	6,893	0.01%
2021/07/16	16	153.03	1	153.50	153.50	15	6,963	0.22%
2021/07/15	11	151.73	10	154.00	154.00	1	7,055	0.01%
2021/07/14	12	149.71	12	151.00	151.00	0	7,073	0.00%
2021/07/13	1	152.00	0	0.00	152.00	1	7,141	0.01%
2021/07/12	1	150.50	0	151.50	151.50	1	7,307	0.01%
2021/07/08	2	158.75	1	158.50	158.00	1	7,358	0.01%
2021/07/07	0	0.00	1	158.00	158.50	-1	7,439	-0.01%
2021/07/06	1	158.50	0	0.00	157.50	1	7,466	0.01%
2021/07/05	1	158.50	0	0.00	158.50	1	7,527	0.01%
2021/07/02	5	154.60	0	0.00	154.00	5	7,555	0.07%
2021/07/01	2	159.00	0	0.00	158.00	2	7,507	0.03%
2021/06/30	3	156.83	1	159.00	157.50	2	7,509	0.03%
2021/06/29	5	157.41	0.1	158.50	157.00	4.9	7,474	0.07%
2021/06/28	2	158.51	1	159.00	160.00	1	7,504	0.01%
2021/06/25	15	157.90	1	159.00	158.50	14	7,468	0.19%
2021/06/24	0	164.50	0	0.00	162.50	0	7,353	0.00%
2021/06/23	7	166.36	1	166.00	165.00	6	7,306	0.08%
2021/06/22	4	176.50	2	171.00	169.50	2	7,304	0.03%
2021/06/21	1	178.00	19	176.53	178.50	-18	7,289	-0.25%
2021/06/18	19	182.18	0	0.00	181.00	19	7,364	0.26%
2021/06/16	0	0.00	1	170.00	170.50	-1	7,340	-0.01%
2021/06/15	3	168.33	2	170.00	169.50	1	7,380	0.01%
2021/06/07	1	169.00	1	171.50	171.00	0	7,749	0.00%
2021/06/03	0	0.00	5	174.10	175.00	-5	7,806	-0.06%
2021/06/02	0	170.28	0	0.00	170.00	0	7,772	0.00%
2021/06/01	1	169.50	4	169.38	171.50	-3	7,766	-0.04%
2021/05/28	3	166.83	0	0.00	166.50	3	7,765	0.04%
2021/05/27	1	162.50	1	166.00	167.00	0	7,817	0.00%
2021/05/26	4	165.50	0	0.00	164.00	4	7,849	0.05%
2021/05/20	11	163.64	11	164.09	165.00	0	8,555	0.00%
2021/05/18	1	172.50	4	174.13	176.00	-3	8,430	-0.04%
2021/05/14	1	168.00	1	170.00	170.00	0	8,453	0.00%
2021/05/13	1	172.50	1	165.50	170.00	0	8,377	0.00%
2021/05/12	4	171.88	1	165.00	168.00	3	8,232	0.04%
2021/05/11	4	172.63	0	173.50	174.00	4	8,105	0.05%
2021/05/10	0	0.00	1	190.00	191.00	-1	7,974	-0.01%
2021/05/07	1	190.00	0	186.50	190.00	1	7,947	0.01%
2021/05/06	4	186.88	1	198.00	187.50	3	7,879	0.04%
2021/05/05	371	201.61	372	197.55	194.00	-1	7,712	-0.01%	大買/大賣/
2021/05/04	100	199.00	102	199.01	191.00	-2	7,476	-0.03%	大賣/
2021/05/03	54	190.74	53	191.33	188.00	1	7,171	0.01%
2021/04/29	2	184.25	5	182.40	184.50	-3	6,908	-0.04%
2021/04/28	1	175.50	0	0.00	177.50	1	6,811	0.01%
2021/04/27	0	0.00	9.6	179.43	179.00	-9.6	6,813	-0.14%
2021/04/26	0	0.00	2	175.50	176.50	-2	6,770	-0.03%
2021/04/23	3	174.67	1	174.00	175.00	2	6,745	0.03%
2021/04/22	3	174.32	1	172.50	171.00	2	6,729	0.03%
2021/04/21	2	165.00	1	173.00	171.00	1	6,737	0.01%
2021/04/19	1	170.00	7	172.29	171.00	-6	6,803	-0.09%
2021/04/16	13	179.85	29	175.24	178.50	-16	6,742	-0.24%
2021/04/15	51	169.51	110	169.01	170.00	-59	6,588	-0.90%	大賣/
2021/04/14	73	164.04	0	0.00	165.00	73	6,532	1.12%
2021/04/13	5	160.90	0	0.00	160.00	5	6,463	0.08%
2021/04/12	1	166.00	0	0.00	166.00	1	6,409	0.02%
2021/04/09	72	166.99	71	168.00	170.00	1	6,402	0.02%
2021/04/07	5	171.98	2	169.00	169.00	3	6,347	0.05%
2021/04/06	1	175.50	0	0.00	171.00	1	6,337	0.02%
2021/03/31	53	175.42	50	176.15	174.00	3	6,297	0.05%
2021/03/30	0	0.00	1	170.00	171.00	-1	6,208	-0.02%
2021/03/29	0	165.50	0	0.00	166.50	0	6,173	0.00%
2021/03/26	0	0.00	2	168.00	166.00	-2	6,203	-0.03%
2021/03/25	2	166.00	1	166.00	166.00	1	6,182	0.02%
2021/03/23	0	0.00	1	160.50	162.00	-1	6,157	-0.02%
2021/03/22	4	167.50	5	166.39	165.50	-1	6,065	-0.02%
2021/03/18	0	0.00	3	163.83	163.50	-3	5,993	-0.05%
2021/03/17	2	162.50	1	162.49	162.50	1	5,945	0.02%
2021/03/16	25	162.80	47	161.49	160.00	-22	5,937	-0.37%
2021/03/15	19	158.21	2	157.50	159.00	17	5,786	0.29%
2021/03/12	1	153.00	75	151.03	151.00	-74	5,700	-1.30%
2021/03/11	91	152.98	15	153.50	153.50	76	5,784	1.31%
2021/03/10	2	146.50	0	0.00	147.00	2	5,684	0.04%
2021/03/09	0	0.00	1	147.00	148.00	-1	5,660	-0.02%
2021/03/08	1	148.50	0	0.00	148.00	1	5,654	0.02%
2021/03/05	2	147.00	3	145.50	145.50	-1	5,664	-0.02%
2021/03/04	0	0.00	1	148.00	145.00	-1	5,686	-0.02%
2021/03/03	1	149.94	1	149.50	149.50	0	5,715	0.00%
2021/03/02	50	150.00	300	147.43	145.50	-250	5,665	-4.41%	大賣/鉅額交易
2021/02/26	3	147.83	1	149.00	149.00	2	5,582	0.04%
2021/02/25	1	154.50	0	0.00	154.00	1	5,457	0.02%
2021/02/24	253	156.36	200	156.34	156.00	53	5,324	0.99%	大買/大賣/
2021/02/23	144	160.27	3	155.67	161.50	141	5,083	2.77%	大買/鉅額交易
2021/02/22	78	148.96	23	147.02	147.00	55	4,758	1.16%
2021/02/18	0	141.00	1	141.50	141.00	-1	4,579	-0.02%
2021/02/17	2	143.00	2	142.77	142.00	0	4,535	0.00%
2021/02/03	0	0.00	1	134.03	135.50	-1	4,429	-0.02%
2021/02/02	1	134.00	0	0.00	134.50	1	4,511	0.02%
2021/01/28	0	0.00	1	135.00	134.50	-1	4,423	-0.02%
2021/01/27	1	138.50	1	137.00	137.00	0	4,403	0.00%
2021/01/26	0	0.00	1	135.02	134.50	-1	4,363	-0.02%
2021/01/25	2	136.75	2	135.00	136.00	0	4,396	0.00%
2021/01/22	1	133.00	4	131.88	133.50	-3	4,414	-0.07%
2021/01/20	3	127.67	0.1	130.00	127.50	2.9	4,407	0.07%
2021/01/15	1	139.50	1	136.00	134.00	0	4,335	0.00%
2021/01/14	0	0.00	21	139.29	140.00	-21	4,380	-0.48%
2021/01/13	22	138.95	2	138.50	138.00	20	4,308	0.46%
2021/01/12	0	0.00	1	130.50	130.50	-1	4,156	-0.02%
2021/01/11	1	127.50	1	128.50	128.50	0	4,119	0.00%
2021/01/07	0	0.00	1	129.50	129.00	-1	4,145	-0.02%
2021/01/05	0	130.00	1	130.00	130.00	-1	4,189	-0.02%
2020/12/31	1	132.50	2.2	131.06	132.50	-1.2	4,258	-0.03%
2020/12/30	0	128.50	0	0.00	130.00	0	4,232	0.00%
2020/12/29	0	128.00	0	0.00	128.50	0	4,247	0.00%
2020/12/28	1	126.50	1	128.00	127.50	0	4,287	0.00%
2020/12/25	0	125.00	0.3	125.50	125.50	-0.2	4,335	-0.01%
2020/12/24	0	0.00	3	125.50	125.00	-3	4,395	-0.07%
2020/12/23	2	126.00	2	125.50	125.00	0	4,434	0.00%
2020/12/22	2	128.00	0	0.00	126.00	2	4,497	0.04%
2020/12/21	2	132.98	0	0.00	132.00	2	4,566	0.04%
2020/12/18	2	134.25	2.1	135.27	133.00	-0.1	4,594	0.00%
2020/12/17	0	0.00	3	132.50	132.50	-3	4,497	-0.07%
2020/12/15	2	131.50	3.2	131.48	130.00	-1.2	4,663	-0.02%
2020/12/14	2	130.50	0	0.00	129.00	2	4,634	0.04%
2020/12/11	1	131.50	0	0.00	132.50	1	4,702	0.02%
2020/12/09	0	131.50	0	0.00	132.00	0	4,693	0.00%
2020/12/08	0	0.00	2.1	132.79	131.50	-2.1	4,710	-0.04%
2020/12/07	0	0.00	5	131.00	132.50	-5	4,713	-0.11%
2020/12/04	0	0.00	1.2	127.43	126.50	-1.2	4,670	-0.02%
2020/12/03	3.1	127.68	2	129.00	128.00	1.1	4,754	0.02%
2020/12/02	1	129.50	0.1	128.50	128.00	0.9	4,873	0.02%
2020/12/01	1	127.00	1	127.00	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	1.1	127.43	8	126.31	127.00	-7	5,848	-0.12%
2020/11/26	4	124.38	0	0.00	124.50	4	5,941	0.07%
2020/11/25	2	122.50	2	122.25	122.00	0	6,139	0.00%
2020/11/24	1	122.50	3	122.00	121.50	-2	6,185	-0.03%
2020/11/23	4	123.75	4	124.50	123.50	0	6,211	0.00%
2020/11/20	4	122.38	1	123.00	123.50	3	6,205	0.05%
2020/11/19	1	124.00	3	123.67	123.00	-2	6,232	-0.03%
2020/11/18	6	121.00	20	120.75	121.00	-14	6,294	-0.22%
2020/11/17	15.2	119.02	1	121.00	121.00	14.2	6,430	0.22%
2020/11/16	2.1	118.26	1	118.50	118.50	1.1	6,509	0.02%
2020/11/13	1	117.50	0	0.00	117.00	1	6,617	0.02%
2020/11/12	1.1	115.52	0	0.00	115.00	1.1	6,695	0.02%
2020/11/11	1	114.50	2	117.50	117.50	-1	6,830	-0.01%
2020/11/10	1	114.50	0	0.00	113.50	1	6,838	0.01%
2020/11/09	1	121.00	1	120.00	120.00	0	6,896	0.00%
2020/11/06	2	119.25	0	0.00	119.50	2	6,914	0.03%
2020/11/04	3	117.33	5	118.30	119.00	-2	7,041	-0.03%
2020/11/02	0	0.00	2	113.75	115.50	-2	7,181	-0.03%
2020/10/30	3	117.50	0	0.00	115.00	3	7,205	0.04%
2020/10/28	0	0.00	2	122.75	123.00	-2	7,199	-0.03%
2020/10/27	2	121.50	0	0.00	121.50	2	7,209	0.03%
2020/10/22	0	0.00	1	123.00	123.50	-1	7,492	-0.01%
2020/10/21	3	121.83	0	0.00	122.50	3	7,553	0.04%
2020/10/20	6	123.33	0	0.00	124.00	6	7,641	0.08%
2020/10/16	0	0.00	1	124.00	123.50	-1	7,750	-0.01%
2020/10/15	2	124.50	1	124.50	123.50	1	7,808	0.01%
2020/10/14	1	128.00	0	0.00	128.00	1	7,795	0.01%
2020/10/12	1	127.50	1	129.00	130.00	0	8,061	0.00%
2020/09/24	1	132.00	0	0.00	127.00	1	8,724	0.01%
2020/09/22	1	135.50	0	0.00	135.00	1	8,733	0.01%
2020/09/18	2	137.75	0	0.00	140.50	2	8,727	0.02%
2020/09/17	0	0.00	3	139.00	138.50	-3	8,580	-0.03%
2020/09/16	3	141.17	1	138.00	139.00	2	8,585	0.02%
2020/09/14	1	136.50	2	137.50	137.50	-1	8,571	-0.01%
2020/09/10	1	135.00	0	0.00	135.00	1	8,586	0.01%
2020/09/09	2	132.25	0	0.00	135.00	2	8,535	0.02%
2020/09/08	0	136.00	0	0.00	134.50	0	8,478	0.00%
2020/09/07	4	138.38	0	0.00	136.00	4	8,409	0.05%
2020/09/04	0	0.00	13	143.46	144.50	-13	8,298	-0.16%
2020/09/03	73	151.71	76	148.75	150.50	-3	8,021	-0.04%
2020/09/02	264	140.84	251	141.19	138.50	13	7,570	0.17%	大買/大賣/
2020/08/31	3	131.50	2	134.00	135.50	1	7,339	0.01%
2020/08/27	3	141.17	2	142.25	140.50	1	7,219	0.01%
2020/08/26	2	142.50	1	145.50	143.00	1	7,178	0.01%
2020/08/25	7	144.50	6	145.50	145.50	1	7,157	0.01%
2020/08/24	1	143.50	5	148.50	141.00	-4	7,151	-0.06%
2020/08/21	19	147.74	14	147.07	149.00	5	7,095	0.07%
2020/08/19	1	148.00	6	152.96	145.50	-5	6,950	-0.07%
2020/08/18	14	151.68	9	150.83	149.00	5	6,894	0.07%
2020/08/17	329.1	149.58	329	148.63	148.50	0.1	6,863	0.00%	大買/大賣/
2020/08/14	2	145.00	41.1	141.96	144.00	-39.1	6,781	-0.58%
2020/08/13	320	140.54	286	140.48	142.00	34	6,789	0.50%	大買/大賣/
2020/08/12	0	0.00	1	134.50	136.00	-1	6,739	-0.01%
2020/08/11	1	136.00	1	132.00	137.00	0	6,760	0.00%
2020/08/06	1	139.00	4	139.25	136.50	-3	7,225	-0.04%
2020/08/05	4.1	136.65	4	136.00	137.50	0.1	7,387	0.00%
2020/08/04	2	133.50	1	133.00	134.50	1	7,357	0.01%
2020/07/27	2	129.50	0	0.00	130.00	2	6,952	0.03%
2020/07/24	3	134.50	0	0.00	134.50	3	6,800	0.04%
2020/07/23	1	137.00	2	137.25	137.00	-1	6,685	-0.01%
2020/07/22	1	135.00	0	0.00	135.50	1	6,599	0.02%
2020/07/17	212	132.00	212	132.97	130.00	0	6,400	0.00%	大買/大賣/
2020/07/16	123	131.00	123	131.00	131.00	0	6,258	0.00%	大買/大賣/
2020/07/15	0	125.50	2	127.00	126.00	-2	6,109	-0.03%
2020/07/14	166	125.92	163.3	128.10	126.00	2.7	6,104	0.04%	大買/大賣/
2020/07/13	1	120.00	0	0.00	120.50	1	5,876	0.02%
2020/07/10	0.1	117.50	0	0.00	118.00	0.1	5,812	0.00%
2020/07/09	1.1	116.73	0	0.00	120.00	1.1	5,729	0.02%
2020/07/07	0.1	118.00	0	0.00	118.00	0.1	5,478	0.00%
2020/07/06	0	0.00	1	119.50	119.50	-1	5,391	-0.02%
2020/07/03	3	118.17	3	116.17	115.50	0	5,364	0.00%
2020/07/02	0.8	112.50	31	111.76	113.00	-30.2	5,249	-0.58%
2020/07/01	31	112.02	2	110.50	112.00	29	5,198	0.56%
2020/06/18	0	0.00	17	103.50	104.50	-17	5,244	-0.32%
2020/06/17	0.1	102.50	0	0.00	103.00	0.1	5,220	0.00%
2020/06/16	17	102.00	17	102.50	103.50	0	5,229	0.00%
2020/06/15	0	101.00	0	0.00	101.50	0	5,305	0.00%
2020/06/12	1.1	100.14	1	101.50	103.50	0.1	5,331	0.00%
2020/06/10	17	104.50	0	0.00	105.50	17	5,338	0.32%
2020/06/08	86	108.16	150	108.13	106.00	-64	5,362	-1.19%	大賣/
2020/06/05	324.6	111.99	261	113.11	111.50	63.6	5,258	1.21%	大買/大賣/
2020/05/29	0.1	101.00	0.6	101.00	101.00	-0.5	5,024	-0.01%
2020/05/28	0.1	102.00	1	102.00	102.50	-0.9	5,014	-0.02%
2020/05/27	0.1	100.50	0	0.00	100.50	0.1	4,993	0.00%
2020/05/26	0.1	105.00	1	104.00	105.00	-1	4,899	-0.02%
2020/05/25	0.1	103.50	0	0.00	103.50	0.1	4,865	0.00%
2020/05/22	0	0.00	4	103.25	102.50	-4	4,791	-0.08%
2020/05/21	2	106.75	0	0.00	106.00	2	4,737	0.04%
2020/05/20	1.1	106.95	39	107.88	106.50	-38	4,676	-0.81%
2020/05/19	40	106.03	1	104.00	106.00	39	4,699	0.83%
2020/05/18	0	0.00	9	103.17	101.50	-9	4,606	-0.20%
2020/05/15	216	101.23	217	102.03	103.50	-1	4,557	-0.02%	大買/大賣/
2020/05/14	4	101.75	1	100.00	102.50	3	4,414	0.07%
2020/05/13	96	101.73	196	100.56	102.00	-100	4,220	-2.37%	大賣/
2020/05/12	107	97.98	37	94.49	98.40	70	3,995	1.75%	大買/
2020/05/11	42	93.22	8	93.61	93.70	34	3,784	0.90%
2020/05/06	0	0.00	0.1	90.10	89.50	-0.1	3,817	0.00%
2020/05/04	0	0.00	1	91.10	90.50	-1	3,984	-0.03%
2020/04/30	1	92.60	0	0.00	93.00	1	4,008	0.02%
2020/04/29	1	92.70	5	92.70	92.20	-4	4,051	-0.10%
2020/04/28	2	92.10	0	92.60	92.70	2	4,153	0.05%
2020/04/24	3	91.90	0	0.00	92.00	3	4,324	0.07%
2020/04/23	0	0.00	3	92.10	92.70	-3	4,399	-0.07%
2020/04/22	2	90.20	0	0.00	90.50	2	4,453	0.04%
2020/04/21	2	90.70	2	90.40	90.30	0	4,502	0.00%
2020/04/20	1	92.40	0	0.00	92.10	1	4,520	0.02%
2020/04/17	0	0.00	8	95.00	93.00	-8	4,520	-0.18%
2020/04/16	6	91.45	8	91.86	91.70	-2	4,530	-0.04%
2020/04/15	35	90.60	30	91.50	92.40	5	4,508	0.11%
2020/03/26	1	83.60	5	82.52	83.70	-4	4,314	-0.09%
2020/03/25	5	80.50	1	80.00	81.00	4	4,296	0.09%
2020/03/24	0	0.00	2	76.15	76.80	-2	4,268	-0.05%
2020/03/23	1	72.60	0	0.00	72.60	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	76.40	2	77.10	73.20	-1	4,148	-0.02%
2020/03/17	0	0.00	3	77.43	77.50	-3	4,097	-0.07%
2020/03/16	3	77.67	0	0.00	76.70	3	4,041	0.07%
2020/03/12	5	83.10	0	0.00	82.10	5	3,920	0.13%
2020/03/09	5	87.00	0	0.00	86.00	5	3,836	0.13%
2020/02/25	4	90.98	1	91.50	92.70	3	3,649	0.08%
2020/02/24	0	0.00	4	92.90	92.50	-4	3,645	-0.11%
2020/02/21	0	0.00	2	95.20	95.40	-2	3,635	-0.06%
2020/02/20	2	95.90	2	98.50	95.80	0	3,668	0.00%
2020/02/19	1	96.00	1	95.70	95.80	0	3,581	0.00%
2020/02/14	1	95.70	0	0.00	95.80	1	3,928	0.03%
2020/02/13	2	96.60	2	96.20	96.40	0	3,905	0.00%
2020/02/12	2	94.45	0	0.00	94.20	2	3,843	0.05%
2020/02/11	0	0.00	1	94.30	94.50	-1	3,778	-0.03%
2020/02/10	3	93.07	1	94.00	93.60	2	3,793	0.05%
2020/02/07	0	0.00	2	95.60	93.50	-2	3,782	-0.05%
2020/02/06	2	94.80	7	94.49	95.60	-5	3,750	-0.13%
2020/02/05	1	92.10	0	0.00	92.00	1	3,721	0.03%
2020/01/31	0	0.00	2	93.95	92.80	-2	3,567	-0.06%
2020/01/30	0	0.00	4	92.03	90.50	-4	3,503	-0.11%
2020/01/16	0	0.00	1	93.20	93.60	-1	3,356	-0.03%
2020/01/14	0	0.00	2	91.60	92.00	-2	3,307	-0.06%
2020/01/10	0	0.00	1	91.00	90.10	-1	3,265	-0.03%
2020/01/08	0	0.00	1	87.60	87.50	-1	3,168	-0.03%
2020/01/07	0	0.00	2	88.20	88.30	-2	3,170	-0.06%
2020/01/03	1	88.80	0	0.00	89.20	1	3,201	0.03%
2020/01/02	0	0.00	3	88.53	88.90	-3	3,160	-0.09%
2019/12/31	4	86.18	1	86.80	86.70	3	3,110	0.10%
2019/12/30	1	87.40	0	0.00	86.90	1	3,094	0.03%
2019/12/26	1	88.90	6	88.55	88.30	-5	3,150	-0.16%
2019/12/24	1	87.30	1	87.10	86.70	0	3,213	0.00%
2019/12/20	0	0.00	2	88.40	87.60	-2	3,262	-0.06%
2019/12/19	2	87.90	2	87.00	87.70	0	3,320	0.00%
2019/12/18	1	86.60	0	0.00	87.50	1	3,353	0.03%
2019/12/13	0	0.00	1	85.80	85.90	-1	3,443	-0.03%
2019/12/12	1	86.00	2	85.85	85.80	-1	3,448	-0.03%
2019/12/11	1	85.10	5	85.90	85.50	-4	3,482	-0.11%
2019/12/10	2	85.00	0	0.00	85.30	2	3,488	0.06%
2019/12/06	0	0.00	1	85.00	85.00	-1	3,583	-0.03%
2019/12/05	1	84.90	1	84.60	84.80	0	3,617	0.00%
2019/12/04	3	84.70	3	84.37	84.50	0	3,681	0.00%
2019/12/02	0	0.00	1	83.80	83.80	-1	3,696	-0.03%
2019/11/29	3	84.30	0	0.00	83.90	3	3,710	0.08%
2019/11/27	1	85.70	8	85.71	85.70	-7	3,742	-0.19%
2019/11/26	0	0.00	3	85.40	85.40	-3	3,765	-0.08%
2019/11/25	0	0.00	3	84.80	84.80	-3	3,737	-0.08%
2019/11/22	2	85.05	0	0.00	85.30	2	3,820	0.05%
2019/11/21	2	85.30	0	0.00	86.00	2	3,913	0.05%
2019/11/20	1	86.60	3	86.53	86.60	-2	4,024	-0.05%
2019/11/19	0	0.00	3	85.50	85.70	-3	4,108	-0.07%
2019/11/18	1	83.00	2	84.80	85.00	-1	4,087	-0.02%
2019/11/15	2	83.55	8	83.83	83.70	-6	4,151	-0.14%
2019/11/14	4	83.50	7	83.10	82.80	-3	4,149	-0.07%
2019/11/13	15	84.23	7	83.69	83.00	8	4,104	0.19%
2019/11/11	2	88.75	0	0.00	88.60	2	3,948	0.05%
2019/11/07	1	89.20	0	0.00	89.30	1	4,064	0.02%
2019/11/06	2	90.50	0	0.00	90.70	2	4,068	0.05%
2019/11/05	1	92.70	2	92.40	92.30	-1	4,089	-0.02%
2019/11/04	1	91.00	2	91.10	91.90	-1	4,078	-0.02%
2019/10/30	0	0.00	1	89.60	89.60	-1	4,097	-0.02%
2019/10/29	4	90.28	1	91.30	89.70	3	4,095	0.07%
2019/10/28	0	0.00	2	91.00	90.80	-2	4,082	-0.05%
2019/10/25	2	89.30	0	0.00	89.60	2	4,037	0.05%
2019/10/24	0	0.00	3	91.50	89.50	-3	4,047	-0.07%
2019/10/23	3	91.00	3	90.90	91.00	0	4,019	0.00%
2019/10/21	2	88.60	2	89.40	89.00	0	4,066	0.00%
2019/10/17	1	90.10	0	0.00	90.30	1	4,127	0.02%
2019/10/14	0	0.00	2	90.35	90.00	-2	4,155	-0.05%
2019/10/09	6	88.38	0	0.00	88.30	6	4,154	0.14%
2019/10/04	0	0.00	6	89.97	89.30	-6	4,169	-0.14%
2019/10/03	1	88.50	0	0.00	88.40	1	4,186	0.02%
2019/10/02	0	0.00	3	90.83	90.00	-3	4,206	-0.07%
2019/09/25	5	91.22	1	91.00	90.90	4	4,371	0.09%
2019/09/24	0	0.00	2	93.75	93.80	-2	4,407	-0.05%
2019/09/23	3	91.97	1	92.30	92.20	2	4,350	0.05%
2019/09/20	1	91.50	2	90.75	91.60	-1	4,510	-0.02%
2019/09/19	0	0.00	1	90.00	89.70	-1	4,449	-0.02%
2019/09/09	0	0.00	10	88.80	88.50	-10	4,677	-0.21%
2019/09/06	8	86.80	2	87.50	88.00	6	4,689	0.13%
2019/09/05	0	0.00	2	86.00	86.20	-2	4,614	-0.04%
2019/09/04	1	85.00	1	85.20	85.30	0	4,627	0.00%
2019/09/02	0	0.00	4	84.70	84.30	-4	4,679	-0.09%
2019/08/27	4	83.80	1	84.70	83.60	3	4,752	0.06%
2019/08/26	2	81.60	0	0.00	81.60	2	4,785	0.04%
2019/08/23	0	0.00	1	88.60	88.80	-1	4,715	-0.02%
2019/08/22	2	89.20	0	0.00	88.90	2	4,606	0.04%
2019/08/21	1	89.30	4	89.40	89.30	-3	4,550	-0.07%
2019/08/20	8	88.69	7	89.14	89.30	1	4,510	0.02%
2019/08/19	2	87.00	1.1	86.70	87.60	0.9	4,428	0.02%
2019/08/16	1	86.70	2	86.65	86.40	-1	4,427	-0.02%
2019/08/15	4	84.83	9	84.80	84.60	-5	4,388	-0.11%
2019/08/14	25	88.41	0	0.00	86.70	25	4,365	0.57%
2019/08/13	6	88.43	4	88.78	87.70	2	4,316	0.05%
2019/08/12	0	0.00	7	89.14	88.00	-7	4,295	-0.16%
2019/08/02	3	85.60	0	0.00	86.00	3	4,387	0.07%
2019/08/01	0	0.00	3	86.90	87.10	-3	4,422	-0.07%
2019/07/29	1	87.50	0	0.00	87.20	1	4,478	0.02%
2019/07/26	0	0.00	5	88.12	88.00	-5	4,491	-0.11%
2019/07/25	3	87.40	3	88.13	87.50	0	4,484	0.00%
2019/07/24	12	87.98	9	87.88	88.00	3	4,512	0.07%
2019/07/23	1	86.40	0	0.00	86.40	1	4,495	0.02%
2019/07/22	1	86.50	0	0.00	86.40	1	4,490	0.02%
2019/07/19	5	87.10	0	0.00	87.60	5	4,558	0.11%
2019/07/16	2	87.60	0	0.00	87.50	2	4,537	0.04%
2019/07/15	2	88.10	0	0.00	88.90	2	4,538	0.04%
2019/07/08	0	0.00	1	91.60	89.80	-1	4,615	-0.02%
2019/07/05	1	91.10	1	90.50	90.20	0	4,603	0.00%
2019/07/04	1	90.50	0	0.00	90.60	1	4,668	0.02%
2019/07/02	0	0.00	10	92.15	92.20	-10	4,738	-0.21%
2019/06/28	1	87.40	0	0.00	88.00	1	4,643	0.02%
2019/06/27	0	0.00	11	88.18	87.00	-11	4,799	-0.23%
2019/06/26	3	85.80	4	85.68	85.30	-1	4,780	-0.02%
2019/06/25	6	84.42	1	84.40	84.00	5	4,829	0.10%
2019/06/24	0	0.00	5	83.90	84.20	-5	4,781	-0.10%
2019/06/20	0	0.00	10	83.80	83.40	-10	4,795	-0.21%
2019/06/19	0	0.00	17	83.54	83.90	-17	4,999	-0.34%
2019/06/18	0	0.00	2	80.95	81.90	-2	4,966	-0.04%
2019/06/17	1	78.90	0	0.00	78.70	1	4,926	0.02%
2019/06/14	4	79.83	0	0.00	78.70	4	4,971	0.08%
2019/06/11	0	0.00	1	81.40	81.50	-1	5,105	-0.02%
2019/06/10	3	80.20	0	0.00	80.10	3	5,114	0.06%
2019/06/05	1	81.00	1	80.80	80.70	0	5,108	0.00%
2019/06/04	5	81.90	0	0.00	80.10	5	5,121	0.10%
2019/06/03	15	82.73	0	0.00	83.00	15	5,112	0.29%
2019/05/31	0	0.00	17	82.86	82.60	-17	5,110	-0.33%
2019/05/29	5	77.22	5	77.74	77.40	0	5,135	0.00%
2019/05/27	0	0.00	1	76.60	76.40	-1	5,276	-0.02%
2019/05/24	5	76.70	0	0.00	76.20	5	5,311	0.09%
2019/05/23	5	76.20	0	0.00	76.60	5	5,357	0.09%
2019/05/22	5	78.50	0	0.00	78.00	5	5,402	0.09%
2019/05/21	5	78.10	0	0.00	79.00	5	5,526	0.09%
2019/05/16	0	0.00	1	78.10	77.00	-1	5,932	-0.02%
2019/05/15	2	77.75	0	0.00	77.70	2	6,104	0.03%
2019/05/10	3	77.63	2	77.60	77.50	1	6,420	0.02%
2019/05/09	2	79.40	0	0.00	79.20	2	6,372	0.03%
2019/05/08	0	0.00	13	81.30	81.10	-13	6,438	-0.20%
2019/05/07	1	83.20	0	0.00	83.00	1	6,439	0.02%
2019/05/06	4	83.25	17	83.50	82.30	-13	6,463	-0.20%
2019/05/03	1	85.00	0	0.00	85.30	1	6,486	0.02%
2019/05/02	0	0.00	1	85.20	85.00	-1	6,520	-0.02%
2019/04/30	5	84.50	1	85.60	85.60	4	6,565	0.06%
2019/04/29	2	84.65	3	84.80	84.60	-1	6,755	-0.01%
2019/04/25	3	88.63	2	88.90	86.70	1	7,004	0.01%
2019/04/23	6	86.78	5	86.30	86.10	1	7,064	0.01%
2019/04/19	24	87.00	0	0.00	87.20	24	7,127	0.34%
2019/04/18	6	86.50	1	85.70	85.90	5	7,214	0.07%
2019/04/17	2	86.85	1	86.60	86.50	1	7,309	0.01%
2019/04/10	0	0.00	4	85.70	86.00	-4	7,762	-0.05%
2019/04/02	2	87.85	1	87.40	87.50	1	8,203	0.01%
2019/04/01	3	89.50	8	88.54	87.90	-5	8,399	-0.06%
2019/03/29	2	83.70	2	84.65	86.50	0	8,234	0.00%
2019/03/28	2	81.45	1	82.00	82.20	1	8,134	0.01%
2019/03/27	1	83.80	0	0.00	82.90	1	8,065	0.01%
2019/03/25	5	84.34	4	83.75	83.50	1	8,136	0.01%
2019/03/22	14	87.89	17	87.66	85.60	-3	8,122	-0.04%
2019/03/21	4	84.80	7	84.07	84.30	-3	7,898	-0.04%
2019/03/20	3	83.23	0	0.00	82.90	3	7,931	0.04%
2019/03/19	3	83.00	3	82.63	82.90	0	7,939	0.00%
2019/03/18	2	80.90	1	81.40	81.60	1	7,984	0.01%
2019/03/15	2	80.25	0	0.00	80.50	2	8,054	0.02%
2019/03/14	1	81.00	1	80.20	80.40	0	8,090	0.00%
2019/03/12	0	0.00	1	83.50	82.00	-1	8,097	-0.01%
2019/03/11	1	82.70	0	0.00	82.60	1	8,144	0.01%
2019/03/08	0	0.00	1	82.00	83.40	-1	8,290	-0.01%
2019/03/07	0	0.00	20	83.30	82.10	-20	8,451	-0.24%
2019/03/04	4	83.88	3	83.70	84.50	1	8,917	0.01%
2019/02/26	20	83.10	9	82.73	82.30	11	8,834	0.12%
2019/02/20	0	0.00	1	84.00	84.60	-1	9,122	-0.01%
2019/02/19	1	83.20	3	82.47	82.50	-2	9,462	-0.02%
2019/02/18	1	82.30	0	0.00	82.20	1	9,522	0.01%
2019/02/15	1	83.60	1	82.70	83.00	0	9,401	0.00%
2019/02/14	0	0.00	20	82.79	83.00	-20	9,262	-0.22%
2019/02/13	2	79.45	4	80.53	81.10	-2	9,180	-0.02%
2019/02/12	2	78.60	4	78.28	78.80	-2	8,928	-0.02%
2019/02/11	0	0.00	2	75.70	75.80	-2	8,843	-0.02%
2019/01/30	4	74.30	0	0.00	74.10	4	8,853	0.05%
2019/01/29	5	74.88	0	0.00	74.40	5	8,853	0.06%
2019/01/25	0	0.00	2	77.10	77.10	-2	8,838	-0.02%
2019/01/24	1	75.80	0	0.00	75.60	1	8,931	0.01%
2019/01/23	1	77.00	0	0.00	76.60	1	9,007	0.01%
2019/01/22	1	77.40	0	0.00	77.40	1	9,053	0.01%
2019/01/21	1	78.60	1	78.50	78.30	0	9,117	0.00%
2019/01/18	3	78.77	3	79.50	78.70	0	8,954	0.00%
2019/01/17	2	80.00	15	79.95	79.00	-13	8,914	-0.15%
2019/01/16	1	78.10	1	77.10	77.10	0	8,746	0.00%
2019/01/15	0	0.00	5	78.00	77.70	-5	8,808	-0.06%
2019/01/10	1	75.00	1	76.10	77.20	0	9,022	0.00%
2019/01/09	0	0.00	19	78.99	77.80	-19	8,961	-0.21%
2019/01/08	19	77.40	0	0.00	77.40	19	8,926	0.21%
2019/01/07	0	0.00	21	76.61	79.40	-21	8,893	-0.24%
2019/01/03	11	76.08	11	75.86	74.50	0	8,883	0.00%
2019/01/02	6	78.58	6	78.48	77.00	0	8,866	0.00%
2018/12/28	1	76.90	3	77.30	76.40	-2	8,741	-0.02%
2018/12/27	5	76.70	5	76.40	76.60	0	8,787	0.00%
2018/12/26	23	73.84	23	73.61	72.30	0	8,530	0.00%
2018/12/25	9	73.94	9	74.39	75.50	0	8,393	0.00%
2018/12/24	14	71.70	14	74.35	74.70	0	8,280	0.00%
2018/12/22	1	70.50	3	70.50	70.10	-2	8,043	-0.02%
2018/12/21	12	70.28	13	69.68	69.90	-1	8,101	-0.01%
2018/12/20	2	68.10	5	68.60	67.90	-3	8,109	-0.04%
2018/12/19	0	0.00	7	69.41	69.30	-7	8,131	-0.09%
2018/12/18	20	70.05	5	70.10	69.80	15	8,160	0.18%
2018/12/17	1	68.40	0	0.00	68.40	1	8,268	0.01%
2018/12/14	2	69.60	0	0.00	69.50	2	8,282	0.02%
2018/12/13	23	69.33	25	69.42	69.10	-2	8,275	-0.02%
2018/12/12	3	68.53	1	68.70	68.60	2	8,219	0.02%
2018/12/11	21	68.81	1	67.50	67.50	20	8,194	0.24%
2018/12/07	2	70.80	1	70.50	70.60	1	8,301	0.01%
2018/12/06	2	71.30	16	70.10	68.60	-14	8,443	-0.17%
2018/12/05	5	72.70	6	72.10	71.40	-1	8,612	-0.01%
2018/12/04	2	74.85	1	74.10	74.20	1	8,662	0.01%
2018/12/03	3	74.37	0	0.00	75.20	3	8,688	0.03%
2018/11/30	2	71.15	0	0.00	72.50	2	8,624	0.02%
2018/11/29	4	69.58	8	69.64	70.70	-4	8,499	-0.05%
2018/11/28	10	66.46	16	67.36	67.80	-6	8,339	-0.07%
2018/11/27	12	64.59	0	0.00	64.40	12	8,197	0.15%
2018/11/26	7	65.79	0	0.00	66.00	7	8,058	0.09%
2018/11/23	1	66.20	1	66.70	66.60	0	8,031	0.00%
2018/11/22	1	66.30	5	66.94	66.60	-4	8,058	-0.05%
2018/11/21	3	65.10	1	65.00	65.00	2	8,068	0.02%
2018/11/20	1	64.40	1	64.10	66.50	0	8,072	0.00%
2018/11/19	1	65.10	4	65.43	65.50	-3	8,024	-0.04%
2018/11/16	21	65.46	6	64.87	64.20	15	7,966	0.19%
2018/11/15	2	70.40	0	0.00	70.00	2	7,692	0.03%
2018/11/13	2	71.50	1	71.40	72.80	1	7,718	0.01%
2018/11/12	1	75.00	2	76.35	74.60	-1	7,777	-0.01%
2018/11/08	0	0.00	3	75.53	73.90	-3	8,078	-0.04%
2018/11/07	1	73.80	7	74.40	74.80	-6	8,081	-0.07%
2018/11/06	1	72.90	1	72.30	72.40	0	8,151	0.00%
2018/11/05	1	73.40	3	73.70	73.70	-2	8,151	-0.02%
2018/11/01	1	68.20	6	68.82	70.50	-5	8,162	-0.06%
2018/10/31	7	67.67	2	68.00	68.30	5	8,129	0.06%
2018/10/30	4	64.95	1	64.30	64.80	3	8,041	0.04%
2018/10/29	5	66.90	2	68.20	66.70	3	8,015	0.04%
2018/10/26	1	67.00	1	65.10	65.50	0	7,979	0.00%
2018/10/24	2	68.60	0	0.00	68.70	2	8,064	0.02%
2018/10/23	4	68.45	4	68.60	68.00	0	8,110	0.00%
2018/10/22	1	70.80	0	0.00	70.50	1	8,101	0.01%
2018/10/19	19	68.82	4	67.50	70.30	15	8,127	0.18%
2018/10/18	3	70.70	4	71.30	71.60	-1	8,123	-0.01%
2018/10/16	18	76.00	3	75.70	75.20	15	8,307	0.18%
2018/10/15	0	0.00	10	75.55	74.90	-10	8,439	-0.12%
2018/10/12	1	75.60	7	75.17	76.10	-6	8,542	-0.07%
2018/10/11	7	70.70	3	71.80	74.40	4	8,616	0.05%
2018/10/09	0.5	78.50	6	77.18	77.40	-5.5	8,465	-0.06%
2018/10/08	2	79.65	3	79.73	80.20	-1	8,437	-0.01%
2018/10/05	18	79.29	0	0.00	77.80	18	8,467	0.21%
2018/10/04	6	82.37	3	82.60	82.10	3	8,460	0.04%
2018/10/03	1	84.30	8	83.40	83.00	-7	8,527	-0.08%
2018/10/02	1	83.90	2	85.35	83.80	-1	8,627	-0.01%
2018/09/28	1	81.70	0	0.00	82.50	1	8,877	0.01%
2018/09/27	4	82.43	18	82.41	82.50	-14	8,856	-0.16%
2018/09/26	2.5	85.22	0	0.00	84.30	2.5	8,864	0.03%
2018/09/25	3	84.93	1	84.60	84.60	2	8,964	0.02%
2018/09/21	23	82.87	13	81.66	83.40	10	9,017	0.11%
2018/09/20	2	85.95	10	85.80	85.80	-8	8,961	-0.09%
2018/09/18	8	86.58	1	86.70	85.90	7	9,188	0.08%
2018/09/17	0	0.00	1	89.00	89.40	-1	9,285	-0.01%
2018/09/14	1	90.20	3	88.20	88.70	-2	9,410	-0.02%
2018/09/13	9	86.26	4	85.00	85.30	5	9,484	0.05%
2018/09/12	3	89.47	0	0.00	86.50	3	9,467	0.03%
2018/09/11	10	90.35	8	89.63	89.80	2	9,351	0.02%
2018/09/10	4	95.73	0	0.00	93.60	4	9,337	0.04%
2018/09/07	4	98.43	1	98.20	97.30	3	9,473	0.03%
2018/09/06	5	101.70	1	102.50	100.50	4	9,475	0.04%
2018/09/05	2	107.00	0	0.00	105.00	2	9,455	0.02%
2018/09/04	1	108.00	0	0.00	107.50	1	9,426	0.01%
2018/09/03	0	0.00	1	108.00	107.50	-1	9,453	-0.01%
2018/08/28	11	107.68	13	106.04	104.50	-2	9,793	-0.02%
2018/08/27	43	103.48	43	103.50	104.00	0	9,738	0.00%
2018/08/24	1	100.50	3	99.87	99.20	-2	9,653	-0.02%
2018/08/23	5	98.40	8	99.11	100.00	-3	9,761	-0.03%
2018/08/22	15	97.66	7	98.70	95.80	8	9,726	0.08%
2018/08/21	0	0.00	1	99.20	99.90	-1	9,599	-0.01%
2018/08/20	2	99.55	2	101.25	99.50	0	9,559	0.00%
2018/08/17	2	99.60	7	101.71	100.50	-5	9,645	-0.05%
2018/08/16	4	97.28	4	98.98	99.50	0	9,627	0.00%
2018/08/15	6	95.80	4	96.35	99.70	2	9,689	0.02%
2018/08/13	57	102.71	50	103.00	100.50	7	9,527	0.07%
2018/08/10	26	105.00	26	105.00	104.00	0	9,677	0.00%
2018/08/09	52	103.99	66	104.50	104.00	-14	9,839	-0.14%
2018/08/08	19	106.50	7	106.21	107.00	12	9,995	0.12%
2018/08/07	3	101.33	0	0.00	101.50	3	10,030	0.03%
2018/08/06	2	104.25	1	105.50	104.50	1	10,126	0.01%
2018/08/02	1	108.00	2	107.25	106.50	-1	10,221	-0.01%
2018/08/01	2	110.25	3	110.00	110.50	-1	10,233	-0.01%
2018/07/31	0	0.00	1	107.00	105.00	-1	10,093	-0.01%
2018/07/30	32	103.55	30	103.50	103.00	2	10,099	0.02%
2018/07/27	0	0.00	2	108.50	108.00	-2	10,083	-0.02%
2018/07/26	2	107.50	0	0.00	106.50	2	10,131	0.02%
2018/07/25	3	108.83	18	110.28	107.00	-15	10,054	-0.15%
2018/07/24	50	112.50	39	111.71	110.00	11	9,871	0.11%
2018/07/23	1	102.50	15	101.87	103.00	-14	9,592	-0.15%
2018/07/20	5	99.94	3	102.33	98.90	2	9,624	0.02%
2018/07/19	8	100.14	28	100.80	101.00	-20	9,509	-0.21%
2018/07/18	106	101.27	85	101.35	105.00	21	9,391	0.22%	大買/
2018/07/17	2	98.00	0	0.00	97.50	2	9,293	0.02%
2018/07/16	1	99.80	3	100.50	100.50	-2	9,304	-0.02%
2018/07/13	2	98.50	4	99.98	101.00	-2	9,329	-0.02%
2018/07/12	2	97.25	0	0.00	96.20	2	9,309	0.02%
2018/07/11	4	95.93	4	97.18	98.20	0	9,312	0.00%
2018/07/10	3	94.83	7	96.33	97.60	-4	9,309	-0.04%
2018/07/09	6	92.73	8	94.33	95.00	-2	9,253	-0.02%
2018/07/06	5	97.38	5	97.50	98.20	0	9,131	0.00%
2018/07/04	7	92.74	0	0.00	92.50	7	9,121	0.08%
2018/07/03	1	92.70	0	0.00	96.00	1	9,212	0.01%
2018/07/02	1	94.70	0	0.00	94.30	1	9,192	0.01%
2018/06/29	1	94.60	2	93.40	94.20	-1	9,571	-0.01%
2018/06/28	1	96.80	1	96.40	96.40	0	9,432	0.00%
2018/06/27	2	97.95	0	0.00	96.20	2	9,532	0.02%
2018/06/25	1	96.50	0	0.00	98.80	1	9,456	0.01%
2018/06/22	3	100.40	0	0.00	100.00	3	9,568	0.03%
2018/06/21	2	108.75	2	108.50	104.50	0	9,624	0.00%
2018/06/20	3	106.83	1	112.50	106.00	2	9,529	0.02%
2018/06/19	3	112.83	3	114.33	114.50	0	9,524	0.00%
2018/06/15	12	109.17	0	0.00	107.50	12	9,468	0.13%
2018/06/14	26	111.81	25	110.70	109.00	1	9,268	0.01%
2018/06/12	30	114.92	30	115.00	115.00	0	9,183	0.00%
2018/06/08	60	113.75	60	113.33	112.50	0	9,184	0.00%
2018/06/07	3	115.67	1	116.50	115.00	2	9,064	0.02%
2018/06/05	1	127.00	1	127.00	124.50	0	8,994	0.00%
2018/06/01	0	0.00	5	124.90	126.50	-5	9,426	-0.05%
2018/05/31	101	124.51	96	125.04	125.00	5	9,439	0.05%	大買/
2018/05/30	20	123.10	25	124.28	121.00	-5	9,300	-0.05%
2018/05/29	40	126.00	35	126.79	127.00	5	9,324	0.05%
2018/05/28	1	124.50	0	0.00	124.50	1	9,462	0.01%
2018/05/24	50	126.55	86	127.95	128.50	-36	9,433	-0.38%
2018/05/23	36	129.83	2	129.75	129.50	34	9,415	0.36%
2018/05/18	6	120.83	56	117.85	122.00	-50	9,512	-0.53%
2018/05/17	84	117.73	34	116.69	118.50	50	9,496	0.53%
2018/05/16	1	113.50	0	0.00	114.00	1	9,388	0.01%
2018/05/15	0	0.00	42	109.11	111.50	-42	9,434	-0.45%
2018/05/14	42	111.43	2	108.50	110.50	40	9,535	0.42%
2018/05/11	0	0.00	1	102.00	102.50	-1	9,540	-0.01%
2018/05/10	1	103.00	0	0.00	103.00	1	9,565	0.01%
2018/05/07	0	0.00	1	99.90	99.10	-1	10,020	-0.01%
2018/05/04	2	98.90	1	97.40	97.40	1	10,229	0.01%
2018/05/03	2	98.30	3	97.30	97.00	-1	10,257	-0.01%
2018/04/30	0	0.00	1	92.90	93.40	-1	10,576	-0.01%
2018/04/27	0	0.00	6	93.35	93.60	-6	10,629	-0.06%
2018/04/25	1	90.20	0	0.00	88.90	1	10,648	0.01%
2018/04/23	0	0.00	1	95.60	96.00	-1	10,927	-0.01%
2018/04/20	1	95.20	0	0.00	95.20	1	11,056	0.01%
2018/04/18	0	0.00	1	94.50	94.00	-1	11,033	-0.01%
2018/04/16	2	97.70	2	96.80	95.80	0	11,113	0.00%
2018/04/12	1	101.50	0	0.00	100.50	1	11,138	0.01%
2018/04/11	0	0.00	1	100.00	100.50	-1	11,284	-0.01%
2018/04/10	1	98.80	1	98.40	98.60	0	11,379	0.00%
2018/04/09	3	99.40	0	0.00	99.30	3	11,681	0.03%
2018/04/03	30	101.00	32	101.64	101.50	-2	11,672	-0.02%
2018/04/02	285	103.85	284	101.28	101.50	1	11,801	0.01%	大買/大賣/
2018/03/30	1	96.70	14	97.64	95.60	-13	11,347	-0.11%
2018/03/29	0	0.00	7	98.79	97.70	-7	11,124	-0.06%
2018/03/28	12	97.90	1	97.50	97.80	11	11,032	0.10%
2018/03/27	11	98.15	70	98.12	98.50	-59	10,887	-0.54%
2018/03/26	66	96.20	5	96.28	97.30	61	10,663	0.57%
2018/03/23	0	0.00	1	90.70	90.10	-1	10,453	-0.01%
2018/03/22	0	0.00	62	92.78	94.50	-62	10,400	-0.60%
2018/03/21	61	92.78	3	92.20	92.80	58	10,257	0.57%
2018/03/20	1	90.70	0	0.00	89.00	1	10,117	0.01%
2018/03/16	0	0.00	1	91.70	90.50	-1	10,112	-0.01%
2018/03/15	35	90.97	36	91.18	90.80	-1	10,092	-0.01%
2018/03/13	1	91.00	1	91.00	89.30	0	10,089	0.00%
2018/03/12	0	0.00	3	89.57	90.00	-3	10,033	-0.03%
2018/03/09	7	89.47	0	0.00	90.10	7	9,985	0.07%
2018/03/08	2	92.30	4	92.28	90.10	-2	9,970	-0.02%
2018/03/07	3	90.77	13	90.11	90.90	-10	9,746	-0.10%
2018/03/05	2	86.40	29	87.07	86.00	-27	9,477	-0.28%
2018/03/02	21	87.14	45	87.48	87.10	-24	9,455	-0.25%
2018/03/01	87	88.73	32	88.19	89.90	55	9,371	0.59%
2018/02/27	1	85.50	1	85.70	85.50	0	9,187	0.00%
2018/02/26	2	87.35	0	0.00	87.50	2	9,155	0.02%
2018/02/23	1	86.00	13	86.18	86.00	-12	9,145	-0.13%
2018/02/22	4	85.50	13	87.79	85.00	-9	9,121	-0.10%
2018/02/21	12	89.20	1	88.00	89.20	11	9,026	0.12%
2018/02/12	3	86.57	19	86.32	85.40	-16	8,845	-0.18%
2018/02/09	30	85.69	7	85.10	85.40	23	8,839	0.26%
2018/02/08	9	88.30	0	0.00	88.10	9	8,628	0.10%
2018/02/07	4	89.45	8	88.73	87.40	-4	8,567	-0.05%
2018/02/06	9	83.49	0	0.00	83.90	9	8,403	0.11%
2018/02/05	11	89.00	6	90.15	89.90	5	8,273	0.06%
2018/02/02	1	95.30	3	95.00	94.60	-2	8,248	-0.02%
2018/02/01	0	0.00	1	99.30	94.70	-1	8,603	-0.01%
2018/01/31	5	95.86	7	95.09	96.30	-2	8,544	-0.02%
2018/01/30	7	101.61	244	102.30	96.70	-237	8,430	-2.81%	大賣/鉅額交易
2018/01/29	245	103.79	5	102.40	104.50	240	8,080	2.97%	大買/鉅額交易
2018/01/26	2	95.30	3	94.60	95.40	-1	7,808	-0.01%
2018/01/25	0	0.00	11	93.37	93.40	-11	7,751	-0.14%
2018/01/24	14	93.10	13	95.38	92.40	1	7,673	0.01%
2018/01/22	3	88.27	0	0.00	89.80	3	7,331	0.04%
2018/01/19	1	90.00	0	0.00	90.00	1	7,290	0.01%
2018/01/17	0	0.00	1	92.60	92.30	-1	7,074	-0.01%
2018/01/16	4	88.85	2	89.70	89.90	2	6,985	0.03%
2018/01/15	0	0.00	14	88.86	87.30	-14	6,936	-0.20%
2018/01/12	1	88.50	62	90.42	87.60	-61	7,214	-0.85%
2018/01/11	73	89.16	12	88.48	89.60	61	7,229	0.84%
2018/01/10	3	86.17	1	85.40	85.10	2	7,200	0.03%
2018/01/09	3	88.07	0.8	87.80	88.10	2.2	7,464	0.03%
2018/01/08	3	90.30	13	89.09	88.70	-10	7,671	-0.13%
2018/01/05	3	88.20	6	86.35	88.60	-3	7,558	-0.04%
2018/01/04	2	85.70	27.7	86.65	86.20	-25.7	7,414	-0.35%
2018/01/03	48	83.07	152	82.70	85.00	-104	7,211	-1.44%	大賣/鉅額交易
2018/01/02	90	79.53	15	78.68	79.90	75	6,802	1.10%