微星 (2377)-永豐金-信義券商分點個股進出

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
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－永豐金-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	156.00	0	0.00	155.00	0	4,245	0.00%
2024/04/24	1	159.00	0	0.00	158.00	1	4,360	0.02%
2024/04/23	1	155.50	0	0.00	154.50	1	4,457	0.02%
2024/04/19	0	156.00	0	0.00	154.00	0	4,449	0.00%
2024/04/18	0	0.00	2	160.00	161.00	-2	4,375	-0.05%
2024/04/16	2	162.50	0	0.00	161.50	2	4,521	0.04%
2024/04/15	1	168.01	0	0.00	167.50	1	4,557	0.02%
2024/04/12	2	170.50	0	0.00	170.50	2	4,593	0.04%
2024/04/01	1	170.00	0	0.00	169.50	1	5,287	0.02%
2024/03/28	1	167.50	0	0.00	167.00	1	5,847	0.02%
2024/03/27	3	168.50	4	167.50	168.00	-1	5,925	-0.02%
2024/03/22	2	172.50	2	171.50	171.00	0	6,244	0.00%
2024/03/20	4	169.50	3	170.17	168.50	1	6,265	0.02%
2024/03/19	1	172.00	0	0.00	170.00	1	6,284	0.02%
2024/03/15	5	171.40	12	169.50	169.50	-7	6,303	-0.11%
2024/03/14	3	186.83	0	0.00	186.00	3	6,159	0.05%
2024/03/13	8	189.63	3	189.83	189.00	5	6,190	0.08%
2024/03/12	2	188.50	1	187.50	188.50	1	6,202	0.02%
2024/03/11	2	188.50	0	0.00	187.00	2	6,247	0.03%
2024/03/08	0	0.00	1	187.00	188.00	-1	6,321	-0.02%
2024/03/07	3	191.00	0	0.00	189.50	3	6,322	0.05%
2024/03/06	3	194.50	0	0.00	193.00	3	6,367	0.05%
2024/03/05	0.1	195.00	3	195.00	195.00	-2.9	6,508	-0.04%
2024/03/04	0	0.00	4	194.00	192.00	-4	6,707	-0.06%
2024/03/01	0	0.00	1	193.00	191.00	-1	6,638	-0.02%
2024/02/27	5	189.10	12	191.54	187.50	-7	6,595	-0.11%
2024/02/26	3	188.83	4	189.00	189.50	-1	6,563	-0.02%
2024/02/23	0	0.00	3	193.00	191.50	-3	6,535	-0.05%
2024/02/22	3	189.50	0	0.00	189.50	3	6,543	0.05%
2024/02/20	0	0.00	6	189.92	192.00	-6	6,464	-0.09%
2024/02/19	0	0.00	1	191.00	191.00	-1	6,477	-0.02%
2024/02/16	4	192.00	3	191.00	191.00	1	6,498	0.02%
2024/02/15	1	191.50	1	190.50	193.00	0	6,484	0.00%
2024/02/05	1.1	189.57	2	191.00	191.00	-1	6,437	-0.01%
2024/02/02	9	189.22	6.1	190.30	189.50	3	6,389	0.05%
2024/02/01	0	0.00	1	184.00	184.00	-1	6,266	-0.02%
2024/01/31	2	181.50	2	183.25	182.00	0	6,271	0.00%
2024/01/30	0	0.00	1	185.00	184.00	-1	6,252	-0.02%
2024/01/26	1	180.00	0	0.00	179.50	1	6,257	0.02%
2024/01/25	0	182.00	1	185.00	185.00	-1	6,251	-0.02%
2024/01/23	1	181.01	2	183.00	183.00	-1	6,212	-0.02%
2024/01/22	1	187.00	1	186.00	186.00	0	6,127	0.00%
2024/01/19	4	183.13	0	0.00	184.50	4	6,037	0.07%
2024/01/18	0	182.50	1	180.50	179.00	-1	5,966	-0.02%
2024/01/17	1	179.00	1	181.50	179.00	0	5,868	0.00%
2024/01/16	0	0.00	0.1	181.00	179.50	-0.1	5,769	0.00%
2024/01/15	0	183.63	0.3	183.50	181.00	-0.3	5,730	0.00%
2024/01/11	1	184.00	0	0.00	184.50	1	5,751	0.02%
2024/01/10	10	179.00	9.1	183.26	186.00	0.9	5,782	0.02%
2024/01/09	1	188.50	0	0.00	189.50	1	5,649	0.02%
2024/01/08	2	189.49	0	0.00	187.50	2	5,584	0.04%
2024/01/05	1	188.00	0.1	186.00	186.00	0.9	5,616	0.02%
2024/01/04	5	188.70	20	187.50	187.50	-15	5,597	-0.27%
2024/01/03	26	191.52	0	0.00	191.00	26	5,541	0.47%
2024/01/02	6	198.83	2	202.50	198.00	4	5,437	0.07%
2023/12/29	8	204.25	0	0.00	204.00	8	5,303	0.15%
2023/12/27	2.1	199.99	4.1	200.51	200.00	-2.1	5,130	-0.04%
2023/12/26	13.1	196.21	12.2	198.23	195.50	0.9	4,969	0.02%
2023/12/25	4.1	191.57	6.6	192.84	193.00	-2.5	4,679	-0.05%
2023/12/22	2	184.50	3	185.33	184.00	-1	4,482	-0.02%
2023/12/21	1	181.00	11	181.50	181.50	-10	4,430	-0.23%
2023/12/20	11.2	185.21	4	186.88	184.50	7.2	4,318	0.17%
2023/12/19	2	182.00	0	0.00	181.50	2	4,161	0.05%
2023/12/18	2	180.50	3	181.50	180.50	-1	4,254	-0.02%
2023/12/15	1	180.50	0	0.00	179.00	1	4,362	0.02%
2023/12/14	1	182.50	2	181.25	181.50	-1	4,373	-0.02%
2023/12/13	0.3	179.50	0	0.00	178.00	0.3	4,355	0.01%
2023/12/12	1	177.50	0	0.00	177.00	1	4,371	0.02%
2023/12/11	1	177.00	0	0.00	177.00	1	4,347	0.02%
2023/12/08	6	180.00	10	182.00	179.00	-4	4,322	-0.09%
2023/12/07	10	180.00	1	180.00	180.00	9	4,283	0.21%
2023/12/06	10	178.00	10	179.00	176.50	0	4,292	0.00%
2023/12/05	2.2	178.70	1	178.00	178.00	1.2	4,246	0.03%
2023/12/04	1	183.50	1	184.00	183.50	0	4,195	0.00%
2023/12/01	0.1	182.00	4	184.00	185.00	-3.9	4,174	-0.09%
2023/11/30	12.5	185.40	15	183.93	183.50	-2.5	4,137	-0.06%
2023/11/29	17	181.68	3	181.00	181.00	14	3,977	0.35%
2023/11/27	0	0.00	1	169.50	167.50	-1	3,842	-0.03%
2023/11/23	0	169.00	1.1	168.59	169.00	-1.1	3,910	-0.03%
2023/11/22	0	0.00	1	170.00	169.50	-1	3,945	-0.03%
2023/11/21	0	0.00	2	170.00	170.00	-2	3,984	-0.05%
2023/11/20	1	164.53	0	0.00	165.00	1	3,955	0.03%
2023/11/14	1	164.01	1	166.50	166.50	0	4,055	0.00%
2023/11/13	3	166.50	0	0.00	166.00	3	4,095	0.07%
2023/11/10	0	0.00	1.2	174.73	174.50	-1.2	4,072	-0.03%
2023/11/09	0	0.00	5	172.50	172.00	-5	4,103	-0.12%
2023/11/08	5	173.50	0	0.00	173.00	5	4,158	0.12%
2023/11/07	1	170.00	1	171.00	171.00	0	4,217	0.00%
2023/11/06	0	0.00	1	173.00	172.50	-1	4,252	-0.02%
2023/11/03	1	169.00	0	0.00	170.00	1	4,303	0.02%
2023/11/02	10	171.00	10	170.00	170.50	0	4,376	0.00%
2023/11/01	1	165.00	0	0.00	166.00	1	4,382	0.02%
2023/10/30	0	0.00	3	167.50	168.00	-3	4,473	-0.07%
2023/10/27	8	168.50	26	166.12	167.50	-18	4,512	-0.40%
2023/10/26	20	163.50	0	0.00	165.50	20	4,539	0.44%
2023/10/20	0	155.00	2	155.50	156.50	-2	4,975	-0.04%
2023/10/19	0	157.50	0	0.00	159.00	0	5,011	0.00%
2023/10/17	0	0.00	1	165.00	162.00	-1	5,027	-0.02%
2023/10/16	0	0.00	15	164.50	164.00	-15	5,103	-0.29%
2023/10/11	0	169.50	0	0.00	168.50	0	5,255	0.00%
2023/10/06	0	167.00	0	0.00	168.00	0	5,371	0.00%
2023/10/05	0	166.00	0.1	166.50	166.50	-0.1	5,393	0.00%
2023/10/04	0	165.00	0	0.00	164.50	0	5,403	0.00%
2023/10/03	1	165.50	1	168.00	167.00	0	5,397	0.00%
2023/10/02	0	0.00	1	168.00	167.50	-1	5,411	-0.02%
2023/09/28	1	164.00	0	0.00	164.00	1	5,399	0.02%
2023/09/27	0	167.50	0	0.00	167.00	0	5,336	0.00%
2023/09/21	3	173.83	0	0.00	172.50	3	5,321	0.06%
2023/09/20	2	174.25	2	174.75	175.50	0	5,193	0.00%
2023/09/15	15	169.50	0	0.00	171.50	15	4,985	0.30%
2023/09/14	0	0.00	0	167.00	168.00	0	4,955	0.00%
2023/09/11	0	164.50	35	162.29	162.00	-35	5,126	-0.68%
2023/09/08	0	165.00	20	165.00	163.50	-20	5,103	-0.39%
2023/09/07	0	166.42	0	0.00	164.50	0	5,148	0.00%
2023/09/06	25	165.00	0	0.00	165.00	25	5,245	0.48%
2023/09/05	30	163.33	0	0.00	165.00	30	5,369	0.56%
2023/09/01	1	160.00	0	0.00	159.50	1	5,524	0.02%
2023/08/30	0	161.00	0	0.00	161.00	0	5,500	0.00%
2023/08/22	1	170.50	0	0.00	170.00	1	5,923	0.02%
2023/08/21	0	169.50	1	169.50	170.50	-1	6,044	-0.02%
2023/08/18	0	176.00	0	0.00	173.00	0	6,040	0.00%
2023/08/17	1	170.50	0	0.00	178.50	1	6,018	0.02%
2023/08/15	2	177.50	0	0.00	176.50	2	5,992	0.03%
2023/08/14	1	175.01	1	178.00	178.00	0	5,997	0.00%
2023/08/11	0	0.00	2	181.50	179.00	-2	6,022	-0.03%
2023/08/10	2	183.51	1.1	187.00	187.50	0.9	6,054	0.02%
2023/08/09	1	196.50	1	194.00	194.50	0	6,113	0.00%
2023/08/08	2	190.25	6	193.25	192.00	-4	6,074	-0.07%
2023/08/07	1	189.00	0	0.00	189.00	1	5,999	0.02%
2023/08/02	0.1	188.00	0	0.00	186.00	0.1	5,916	0.00%
2023/07/31	4	197.38	0	0.00	194.50	4	5,806	0.07%
2023/07/27	1	196.00	0	0.00	196.00	1	5,722	0.02%
2023/07/26	3.1	205.84	2	207.00	203.50	1.1	5,669	0.02%
2023/07/25	1	198.50	11	198.59	211.00	-10	5,447	-0.18%
2023/07/24	10	191.50	0.1	193.00	192.00	10	5,314	0.19%
2023/07/21	0	0.00	2	191.50	191.50	-2	5,238	-0.04%
2023/07/20	1	186.00	1.1	185.91	186.00	-0.1	5,156	0.00%
2023/07/19	2	191.50	10.1	194.81	187.00	-8.1	5,111	-0.16%
2023/07/18	15	196.90	4	193.13	193.00	11	5,022	0.22%
2023/07/17	0	188.50	0	0.00	188.00	0	4,869	0.00%
2023/07/14	5	184.00	0	0.00	185.00	5	4,804	0.10%
2023/07/13	1.1	193.45	2.3	191.43	188.00	-1.2	4,744	-0.03%
2023/07/12	0	182.50	0	0.00	182.00	0	4,573	0.00%
2023/07/11	0	178.00	10	179.00	179.50	-10	4,549	-0.22%
2023/07/10	0	175.50	0	0.00	175.50	0	4,538	0.00%
2023/07/07	0	174.50	0	0.00	173.00	0	4,521	0.00%
2023/07/06	0	174.50	0	0.00	176.00	0	4,487	0.00%
2023/07/04	1	178.00	0	0.00	179.00	1	4,441	0.02%
2023/07/03	0.1	180.00	2	180.00	180.00	-1.9	4,413	-0.04%
2023/06/30	0.2	176.50	2	177.00	176.50	-1.8	4,391	-0.04%
2023/06/29	0	173.50	0	0.00	174.00	0	4,391	0.00%
2023/06/28	4	172.13	0	0.00	172.50	4	4,365	0.09%
2023/06/27	0	174.00	0	0.00	174.00	0	4,332	0.00%
2023/06/26	0	175.00	0	0.00	175.50	0	4,297	0.00%
2023/06/20	0	174.00	0.3	174.00	174.00	-0.3	4,250	-0.01%
2023/06/19	3	175.00	0.3	174.28	174.00	2.7	4,228	0.06%
2023/06/16	0	175.00	0	0.00	178.00	0	4,143	0.00%
2023/06/15	2.1	176.81	1.2	178.36	178.00	0.8	4,077	0.02%
2023/06/14	3	179.00	0	0.00	179.00	3	4,078	0.07%
2023/06/13	1	180.00	1.2	182.42	182.50	-0.2	4,144	0.00%
2023/06/12	3	182.98	2	178.00	178.00	1	4,104	0.02%
2023/06/02	0	0.00	1	171.00	171.50	-1	3,667	-0.03%
2023/06/01	1	165.00	1.1	166.05	166.00	-0.1	3,527	0.00%
2023/05/31	2	164.50	0	0.00	166.00	2	3,450	0.06%
2023/05/30	2	164.00	0	0.00	164.50	2	3,403	0.06%
2023/05/29	3	167.00	3	166.50	168.00	0	3,362	0.00%
2023/05/26	0.1	166.00	1	170.50	169.50	-0.9	3,353	-0.03%
2023/05/25	2	162.75	2	162.25	162.50	0	3,227	0.00%
2023/05/18	0	0.00	1	157.00	159.00	-1	2,854	-0.04%
2023/05/16	0	0.00	5	153.50	154.50	-5	2,707	-0.18%
2023/05/10	0	0.00	0.1	145.00	145.00	-0.1	2,519	0.00%
2023/05/05	6	142.50	6	143.83	142.50	0	2,541	0.00%
2023/04/20	0	145.50	0	0.00	145.00	0	2,630	0.00%
2023/03/30	0	0.00	1	146.00	143.50	-1	2,835	-0.04%
2023/03/27	0	0.00	1	143.00	143.50	-1	3,307	-0.03%
2023/03/24	1	144.00	1	143.00	144.00	0	3,513	0.00%
2023/03/22	0	0.00	3	143.67	144.50	-3	3,622	-0.08%
2023/03/21	1	140.50	0	0.00	140.00	1	3,638	0.03%
2023/03/17	1	143.00	0	0.00	145.00	1	3,647	0.03%
2023/03/16	0	0.00	3	141.00	142.50	-3	3,621	-0.08%
2023/03/09	5	140.00	0	0.00	139.00	5	3,515	0.14%
2023/03/07	0	0.00	5	140.50	141.00	-5	3,606	-0.14%
2023/02/23	6	142.67	1	141.50	141.50	5	3,716	0.13%
2023/01/30	0	0.00	0.2	131.00	133.00	-0.2	4,018	0.00%
2023/01/03	0	0.00	5	121.50	122.50	-5	4,655	-0.11%
2022/12/19	0	0.00	3	123.50	123.50	-3	4,745	-0.06%
2022/12/16	3	119.50	0	0.00	123.50	3	4,614	0.07%
2022/12/15	0	0.00	5	123.50	123.00	-5	4,527	-0.11%
2022/12/06	3	122.50	3	124.50	121.50	0	4,856	0.00%
2022/11/30	5.1	121.92	0	0.00	123.00	5.1	4,940	0.10%
2022/11/29	2	123.00	0	0.00	122.00	2	4,906	0.04%
2022/11/25	0	0.00	4	124.00	125.00	-4	4,912	-0.08%
2022/11/24	4	124.00	0	0.00	123.50	4	4,871	0.08%
2022/11/18	0	0.00	1	130.00	130.50	-1	4,764	-0.02%
2022/11/09	2	120.00	1.2	120.42	120.50	0.8	4,853	0.02%
2022/11/07	1	117.50	3	115.67	116.50	-2	4,985	-0.04%
2022/10/26	2	111.50	0	0.00	111.00	2	5,125	0.04%
2022/10/24	0	0.00	10	111.50	112.00	-10	5,132	-0.19%
2022/10/21	10	108.25	5	107.50	107.50	5	5,069	0.10%
2022/10/20	6	108.50	9	108.50	111.00	-3	5,049	-0.06%
2022/10/19	10	108.50	12	110.58	110.00	-2	5,007	-0.04%
2022/10/18	5	108.00	0	0.00	108.00	5	4,994	0.10%
2022/10/07	0	0.00	1	106.50	106.50	-1	5,001	-0.02%
2022/09/28	0	106.50	0	107.00	106.50	0	4,846	0.00%
2022/09/23	1	117.00	0	0.00	115.00	1	4,842	0.02%
2022/09/22	0.1	115.00	0	0.00	114.50	0.1	4,971	0.00%
2022/09/21	5	118.50	0	0.00	115.00	5	4,936	0.10%
2022/09/20	0	0.00	0	122.00	122.00	0	4,805	0.00%
2022/09/13	0	0.00	20	122.88	122.00	-20	4,717	-0.42%
2022/09/12	0	0.00	2	117.00	117.50	-2	4,615	-0.04%
2022/09/08	17	111.38	0	116.00	117.00	17	4,606	0.37%
2022/09/07	0	0.00	0	109.50	110.00	0	4,552	0.00%
2022/08/31	0	0.00	2	114.50	115.00	-2	4,519	-0.04%
2022/08/26	0	0.00	5	117.50	116.50	-5	4,516	-0.11%
2022/08/24	13	114.42	0	0.00	113.50	13	4,531	0.29%
2022/08/18	0	116.00	0	0.00	116.00	0	4,558	0.00%
2022/08/17	0	0.00	8	117.56	116.50	-8	4,558	-0.18%
2022/08/16	18	126.67	10	125.00	127.50	8	4,451	0.18%
2022/08/15	1	124.00	11	124.86	124.50	-10	4,322	-0.23%
2022/08/10	0	114.00	0	0.00	114.00	0	4,114	0.00%
2022/07/20	0	0.00	1	120.00	119.50	-1	3,988	-0.03%
2022/07/19	1	119.00	0	0.00	118.00	1	3,927	0.03%
2022/07/18	0	0.00	3	114.50	115.00	-3	3,857	-0.08%
2022/07/14	0	0.00	2	109.50	109.50	-2	3,849	-0.05%
2022/07/08	10	109.00	10	106.50	108.00	0	3,850	0.00%
2022/07/07	1	99.70	0	0.00	102.00	1	3,798	0.03%
2022/07/05	0	102.00	0	0.00	102.00	0	3,772	0.00%
2022/07/01	2	105.75	3	106.00	105.00	-1	3,730	-0.03%
2022/06/30	0	0.00	0	114.00	113.50	0	3,653	0.00%
2022/06/29	5	118.90	9	118.00	117.00	-4	3,516	-0.11%
2022/06/28	0	123.50	0	0.00	123.50	0	3,522	0.00%
2022/06/21	0	127.00	0	0.00	128.50	0	3,559	0.00%
2022/06/13	10	128.50	10	132.50	131.00	0	3,676	0.00%
2022/06/07	5	132.00	5	134.50	134.00	0	3,717	0.00%
2022/06/01	0	0.00	5	136.00	136.00	-5	3,871	-0.13%
2022/05/31	0	0.00	1	135.00	135.00	-1	3,891	-0.03%
2022/05/30	10	135.20	1	134.50	134.00	9	3,852	0.23%
2022/05/27	1	133.00	1	133.50	132.00	0	3,793	0.00%
2022/05/26	0.1	127.50	0	0.00	128.00	0.1	3,769	0.00%
2022/05/25	0	0.00	1	128.00	127.50	-1	3,768	-0.03%
2022/05/23	1	126.50	0	0.00	126.00	1	3,717	0.03%
2022/05/20	1	129.00	0	0.00	129.00	1	3,730	0.03%
2022/05/09	0	0.00	3	128.00	128.50	-3	3,568	-0.08%
2022/05/06	0	0.00	1	125.00	125.00	-1	3,534	-0.03%
2022/05/05	0	0.00	2	126.50	126.00	-2	3,553	-0.06%
2022/05/04	0	0.00	2	124.25	125.00	-2	3,561	-0.06%
2022/05/03	0	0.00	1	123.00	123.50	-1	3,558	-0.03%
2022/04/29	1	121.50	0	0.00	121.00	1	3,564	0.03%
2022/04/27	1	119.00	1	121.00	119.50	0	3,508	0.00%
2022/04/26	1	122.00	1	121.50	121.00	0	3,464	0.00%
2022/04/25	0	0.00	1	119.01	119.00	-1	3,479	-0.03%
2022/04/18	0	123.50	0	0.00	122.00	0	3,439	0.00%
2022/04/15	2	121.00	0	0.00	120.50	2	3,467	0.06%
2022/04/13	3	123.00	0	0.00	123.00	3	3,527	0.09%
2022/04/11	0	0.00	2	122.25	121.00	-2	3,470	-0.06%
2022/04/08	5	123.50	1	123.00	122.50	4	3,451	0.12%
2022/04/06	1	127.50	0	0.00	127.50	1	3,431	0.03%
2022/03/29	0	0.00	0	131.50	130.50	0	3,328	0.00%
2022/03/28	0	133.50	0	0.00	133.50	0	3,322	0.00%
2022/03/23	36	138.33	36	137.00	137.00	0	3,187	0.00%
2022/03/22	16	136.56	15	138.50	138.50	1	3,164	0.03%
2022/03/15	0	0.00	0.2	142.00	140.00	-0.2	3,241	-0.01%
2022/03/11	1.2	142.46	0	0.00	142.00	1.2	3,357	0.04%
2022/03/08	0	0.00	10	144.50	145.00	-10	3,413	-0.29%
2022/03/07	10	148.50	0	0.00	145.00	10	3,409	0.29%
2022/03/02	0	0.00	5	158.50	158.00	-5	3,469	-0.14%
2022/03/01	15	158.33	0	0.00	158.00	15	3,464	0.43%
2022/02/25	2	155.00	2	158.00	155.50	0	3,439	0.00%
2022/02/24	0	0.00	1	155.00	156.00	-1	3,460	-0.03%
2022/02/23	0	0.00	5	158.00	158.50	-5	3,484	-0.14%
2022/02/22	1	154.50	36	154.13	156.00	-35	3,656	-0.96%
2022/02/07	0	0.00	0	153.50	153.50	0	5,417	0.00%
2022/01/26	0	0.00	0.1	153.00	151.00	-0.1	5,477	0.00%
2022/01/25	5	155.00	0	0.00	154.00	5	5,559	0.09%
2022/01/17	0	0.00	1	158.00	157.50	-1	5,663	-0.02%
2022/01/13	0	0.00	0.1	156.00	155.50	-0.1	5,789	0.00%
2022/01/11	0.1	157.35	0	0.00	156.50	0.1	5,883	0.00%
2022/01/10	0	159.35	0	0.00	160.50	0	5,994	0.00%
2022/01/07	25	159.50	25	160.50	160.50	0	5,985	0.00%
2022/01/06	0	159.36	0	0.00	160.50	0	5,972	0.00%
2022/01/04	0	0.00	1	162.50	161.50	-1	6,084	-0.02%
2022/01/03	1	160.50	0	0.00	160.00	1	6,335	0.02%
2021/12/30	4	160.25	0	160.50	160.50	4	6,457	0.06%
2021/12/28	0	164.00	4	164.63	165.50	-4	6,422	-0.06%
2021/12/27	1	160.00	0	0.00	160.00	1	6,377	0.02%
2021/12/24	0	0.00	1	160.50	160.50	-1	6,375	-0.02%
2021/12/23	3	160.67	0	0.00	161.00	3	6,412	0.05%
2021/12/22	1	162.00	0	0.00	162.00	1	6,452	0.02%
2021/12/21	1	160.00	1	163.00	162.00	0	6,507	0.00%
2021/12/20	6	161.42	0	0.00	160.50	6	6,532	0.09%
2021/12/17	5	163.70	0	0.00	162.50	5	6,573	0.08%
2021/12/16	0	0.00	1	167.50	165.50	-1	6,639	-0.02%
2021/12/15	1	162.50	0	0.00	162.00	1	6,620	0.02%
2021/12/10	1	166.50	0	0.00	166.00	1	6,516	0.02%
2021/12/09	0	0.00	1	167.00	169.00	-1	6,489	-0.02%
2021/12/08	2	166.75	1.1	165.62	166.00	1	6,436	0.01%
2021/12/06	0	0.00	20	159.00	163.50	-20	6,329	-0.32%
2021/12/01	0	0.00	2	165.00	164.50	-2	6,292	-0.03%
2021/11/30	26.1	167.31	7	167.50	163.00	19.1	6,287	0.30%
2021/11/29	20	158.75	1	162.00	161.50	19	6,225	0.31%
2021/11/26	0	0.00	0.2	163.00	162.00	-0.2	6,210	0.00%
2021/11/25	0	0.00	0.1	162.50	163.00	-0.1	6,263	0.00%
2021/11/19	1	166.00	7	164.79	166.00	-6	6,294	-0.10%
2021/11/18	6	162.83	1	167.00	161.00	5	6,244	0.08%
2021/11/17	1	160.00	0	0.00	162.50	1	6,236	0.02%
2021/11/16	11	165.00	9	163.06	163.00	2	6,330	0.03%
2021/11/15	3.2	162.44	0	0.00	161.00	3.2	6,365	0.05%
2021/11/12	10	158.95	4	158.75	158.50	6	6,448	0.09%
2021/11/11	1	164.50	42	165.79	165.00	-41	6,326	-0.65%
2021/11/10	19	166.58	26	167.42	166.50	-7	6,251	-0.11%
2021/11/09	6	160.00	11	159.14	159.50	-5	5,934	-0.08%
2021/11/08	11	156.18	10	155.75	158.00	1	5,735	0.02%
2021/11/05	8	152.38	3	151.00	151.50	5	5,579	0.09%
2021/11/04	7	148.57	2	149.00	152.00	5	5,475	0.09%
2021/11/03	0	0.00	1	145.00	145.00	-1	5,328	-0.02%
2021/11/02	1	144.00	0	0.00	143.50	1	5,243	0.02%
2021/11/01	2	142.00	0	0.00	142.00	2	5,174	0.04%
2021/10/29	5	139.50	0	0.00	140.00	5	5,147	0.10%
2021/10/27	1	141.50	0	0.00	140.50	1	5,198	0.02%
2021/10/21	10	141.00	5	141.50	140.50	5	5,261	0.10%
2021/10/19	15	141.00	0	0.00	142.00	15	5,259	0.29%
2021/10/18	16	144.03	6	144.00	144.00	10	5,279	0.19%
2021/10/15	5	138.00	0	0.00	138.50	5	5,137	0.10%
2021/10/08	0	0.00	10.4	137.71	137.00	-10.4	5,020	-0.21%
2021/10/07	10	134.90	1	132.00	135.50	9	4,780	0.19%
2021/10/06	1	127.00	0	0.00	127.00	1	4,688	0.02%
2021/10/05	0.2	126.50	0	0.00	128.00	0.2	4,750	0.00%
2021/09/27	20	138.00	0	0.00	137.50	20	4,746	0.42%
2021/09/24	5	143.50	5	143.00	143.00	0	4,721	0.00%
2021/09/23	23.2	142.97	3	145.00	145.00	20.2	4,712	0.43%
2021/09/22	0	0.00	40	139.50	139.50	-40	4,684	-0.85%
2021/09/16	0	0.00	1	139.50	138.50	-1	4,844	-0.02%
2021/08/25	0	0.00	1	126.00	127.00	-1	5,263	-0.02%
2021/08/24	2	124.25	1	124.50	124.50	1	5,282	0.02%
2021/08/23	2	119.00	0	0.00	119.50	2	5,215	0.04%
2021/08/02	0	0.00	1	150.00	151.00	-1	5,732	-0.02%
2021/07/29	0	0.00	3	148.00	147.00	-3	6,015	-0.05%
2021/07/27	1	151.50	0	0.00	150.00	1	6,577	0.02%
2021/07/21	1	146.50	0	0.00	145.50	1	6,844	0.01%
2021/07/13	0	0.00	2	153.50	152.00	-2	7,141	-0.03%
2021/07/12	3	150.83	0	0.00	151.50	3	7,307	0.04%
2021/07/05	1	158.00	0	0.00	158.50	1	7,527	0.01%
2021/07/02	0	0.00	1	155.50	154.00	-1	7,555	-0.01%
2021/06/30	0	0.00	3	158.50	157.50	-3	7,509	-0.04%
2021/06/29	1	158.50	1	159.50	157.00	0	7,474	0.00%
2021/06/25	3	160.67	1	158.00	158.50	2	7,468	0.03%
2021/06/24	2	164.00	0	0.00	162.50	2	7,353	0.03%
2021/06/23	2	166.50	0	0.00	165.00	2	7,306	0.03%
2021/06/22	1	171.00	0	0.00	169.50	1	7,304	0.01%
2021/06/18	1	179.00	4	178.13	181.00	-3	7,364	-0.04%
2021/06/16	0	0.00	1	170.50	170.50	-1	7,340	-0.01%
2021/06/08	1	171.50	0	0.00	170.00	1	7,629	0.01%
2021/06/02	4	170.75	1	171.00	170.00	3	7,772	0.04%
2021/06/01	1	168.50	1	171.50	171.50	0	7,766	0.00%
2021/05/27	0	0.00	1	164.50	167.00	-1	7,817	-0.01%
2021/05/26	1	163.00	0	0.00	164.00	1	7,849	0.01%
2021/05/20	1	161.00	1	162.50	165.00	0	8,555	0.00%
2021/05/19	1	171.00	0	0.00	170.50	1	8,443	0.01%
2021/05/14	3	172.50	9	168.39	170.00	-6	8,453	-0.07%
2021/05/13	8	169.75	27	170.00	170.00	-19	8,377	-0.23%
2021/05/12	25	168.00	0	0.00	168.00	25	8,232	0.30%
2021/05/10	0	0.00	3	191.83	191.00	-3	7,974	-0.04%
2021/05/06	0	0.00	1	188.50	187.50	-1	7,879	-0.01%
2021/05/05	5	196.00	2	199.25	194.00	3	7,712	0.04%
2021/05/04	6	195.50	21	195.12	191.00	-15	7,476	-0.20%
2021/05/03	9	192.89	96	196.32	188.00	-87	7,171	-1.21%
2021/04/29	139	184.86	42	184.38	184.50	97	6,908	1.40%	大買/
2021/04/28	1	178.00	0	0.00	177.50	1	6,811	0.01%
2021/04/27	4	178.38	1.1	181.29	179.00	2.9	6,813	0.04%
2021/04/26	0	0.00	2	178.00	176.50	-2	6,770	-0.03%
2021/04/22	3	172.00	3	171.67	171.00	0	6,729	0.00%
2021/04/21	66	168.71	7	169.50	171.00	59	6,737	0.88%
2021/04/20	1	170.50	66	169.61	169.50	-65	6,784	-0.96%
2021/04/16	13	178.88	9	180.22	178.50	4	6,742	0.06%
2021/03/31	2	172.50	2	173.75	174.00	0	6,297	0.00%
2021/03/30	10	169.50	0	0.00	171.00	10	6,208	0.16%
2021/03/29	1	167.00	0	0.00	166.50	1	6,173	0.02%
2021/03/24	0.1	162.00	0	0.00	163.00	0.1	6,215	0.00%
2021/03/23	3	164.00	3	160.00	162.00	0	6,157	0.00%
2021/03/22	1	165.00	1	167.00	165.50	0	6,065	0.00%
2021/03/18	2	164.50	8	163.63	163.50	-6	5,993	-0.10%
2021/03/17	2	160.50	1	161.50	162.50	1	5,945	0.02%
2021/03/16	6	162.25	161	157.72	160.00	-155	5,937	-2.61%	大賣/鉅額交易
2021/03/15	14	153.21	5	157.30	159.00	9	5,786	0.16%
2021/03/12	0	0.00	5	151.00	151.00	-5	5,700	-0.09%
2021/03/11	10	149.50	173	149.16	153.50	-163	5,784	-2.82%	大賣/鉅額交易
2021/03/10	316	147.84	1	147.00	147.00	315	5,684	5.54%	大買/鉅額交易
2021/03/09	1	147.50	10	147.75	148.00	-9	5,660	-0.16%
2021/03/05	1	143.50	0	0.00	145.50	1	5,664	0.02%
2021/03/03	0	0.00	1	150.00	149.50	-1	5,715	-0.02%
2021/03/02	0	0.00	1	149.50	145.50	-1	5,665	-0.02%
2021/02/26	1	147.00	4	150.50	149.00	-3	5,582	-0.05%
2021/02/25	33	159.36	31	159.89	154.00	2	5,457	0.04%
2021/02/24	8	158.38	7	156.29	156.00	1	5,324	0.02%
2021/02/23	11	157.27	22	155.91	161.50	-11	5,083	-0.22%
2021/02/22	15	150.00	7	151.36	147.00	8	4,758	0.17%
2021/02/19	2	140.50	0	0.00	141.00	2	4,604	0.04%
2021/02/18	1	139.00	0	0.00	141.00	1	4,579	0.02%
2021/02/17	6	143.25	8	145.25	142.00	-2	4,535	-0.04%
2021/02/04	1	134.00	0	0.00	132.50	1	4,369	0.02%
2021/02/03	1	133.50	1	136.00	135.50	0	4,429	0.00%
2021/02/02	0	0.00	1	135.00	134.50	-1	4,511	-0.02%
2021/01/25	1	136.50	1	137.00	136.00	0	4,396	0.00%
2021/01/15	0.1	137.92	0	0.00	134.00	0.1	4,335	0.00%
2020/12/31	1	133.00	1	132.50	132.50	0	4,258	0.00%
2020/12/22	1	130.50	1	128.00	126.00	0	4,497	0.00%
2020/12/18	1	134.00	1	133.00	133.00	0	4,594	0.00%
2020/12/10	1	132.00	1	131.00	131.00	0	4,714	0.00%
2020/12/08	0	0.00	1	133.50	131.50	-1	4,710	-0.02%
2020/12/07	0	0.00	1	132.00	132.50	-1	4,713	-0.02%
2020/11/30	1	125.00	0	0.00	125.00	1	5,594	0.02%
2020/11/24	0	0.00	5	122.00	121.50	-5	6,185	-0.08%
2020/11/17	5	121.00	0.1	121.00	121.00	5	6,430	0.08%
2020/11/16	0	0.00	0.1	118.50	118.50	-0.1	6,509	0.00%
2020/11/12	1	115.50	1	115.00	115.00	0	6,695	0.00%
2020/11/11	4	117.63	5	117.80	117.50	-1	6,830	-0.01%
2020/11/10	31	114.00	30.1	113.51	113.50	0.9	6,838	0.01%
2020/11/05	2	118.25	2	118.75	118.50	0	6,953	0.00%
2020/11/04	0	0.00	0	120.00	119.00	0	7,041	0.00%
2020/11/03	1	117.50	3	117.50	117.50	-2	7,087	-0.03%
2020/11/02	1	113.00	1	115.00	115.50	0	7,181	0.00%
2020/10/30	4.1	116.88	2.1	115.05	115.00	2	7,205	0.03%
2020/10/29	0	0.00	1	120.50	121.00	-1	7,170	-0.01%
2020/10/28	1	121.00	1.1	122.07	123.00	-0.1	7,199	0.00%
2020/10/23	0.1	123.50	0	0.00	122.50	0.1	7,349	0.00%
2020/10/19	1	123.52	1	124.00	124.00	0	7,700	0.00%
2020/10/15	1.1	124.03	1	123.50	123.50	0.1	7,808	0.00%
2020/10/14	1	126.50	1	128.00	128.00	0	7,795	0.00%
2020/10/12	1	127.00	1	128.50	130.00	0	8,061	0.00%
2020/10/07	0.1	130.00	0	0.00	130.00	0.1	8,287	0.00%
2020/10/06	1.1	131.86	0	0.00	130.00	1.1	8,379	0.01%
2020/10/05	1	130.50	1	130.50	130.50	0	8,439	0.00%
2020/09/30	0	0.00	1	131.00	133.00	-1	8,511	-0.01%
2020/09/28	1	131.50	0	0.00	132.50	1	8,622	0.01%
2020/09/25	3	127.17	3	129.00	128.00	0	8,641	0.00%
2020/09/24	2	129.00	1	127.00	127.00	1	8,724	0.01%
2020/09/22	0	0.00	1	136.00	135.00	-1	8,733	-0.01%
2020/09/17	1	138.50	0	0.00	138.50	1	8,580	0.01%
2020/09/16	0	0.00	2	140.75	139.00	-2	8,585	-0.02%
2020/09/15	0	0.00	1	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	137.00	0	0.00	137.50	1	8,571	0.01%
2020/09/11	0	0.00	1	135.50	136.00	-1	8,568	-0.01%
2020/09/09	2	131.25	3	133.83	135.00	-1	8,535	-0.01%
2020/09/08	1	134.50	0	0.00	134.50	1	8,478	0.01%
2020/09/07	6	138.50	5	136.00	136.00	1	8,409	0.01%
2020/09/04	2	144.25	0	0.00	144.50	2	8,298	0.02%
2020/09/03	1	151.00	6	149.50	150.50	-5	8,021	-0.06%
2020/09/02	3	139.00	38	137.83	138.50	-35	7,570	-0.46%
2020/09/01	21	134.74	7	136.86	135.00	14	7,358	0.19%
2020/08/31	25	132.82	7	133.50	135.50	18	7,339	0.25%
2020/08/28	1	137.50	1	138.00	138.00	0	7,214	0.00%
2020/08/27	1	141.00	1	140.50	140.50	0	7,219	0.00%
2020/08/26	2	142.50	2	142.25	143.00	0	7,178	0.00%
2020/08/25	5	144.30	1	145.00	145.50	4	7,157	0.06%
2020/08/24	2	140.75	1	141.00	141.00	1	7,151	0.01%
2020/08/21	0	0.00	1	148.00	149.00	-1	7,095	-0.01%
2020/08/20	2	142.00	2	141.25	141.00	0	7,054	0.00%
2020/08/18	2	151.25	2	149.00	149.00	0	6,894	0.00%
2020/08/17	6	148.50	5	148.30	148.50	1	6,863	0.01%
2020/08/14	1	145.50	1	145.00	144.00	0	6,781	0.00%
2020/08/13	0	0.00	1	141.50	142.00	-1	6,789	-0.01%
2020/08/12	1	134.50	1	136.00	136.00	0	6,739	0.00%
2020/08/10	1	135.00	1	133.00	133.00	0	6,849	0.00%
2020/08/06	1	135.00	1	136.50	136.50	0	7,225	0.00%
2020/08/04	0	0.00	1	133.00	134.50	-1	7,357	-0.01%
2020/08/03	0	0.00	2	131.50	131.00	-2	7,332	-0.03%
2020/07/29	2	129.00	1	128.50	129.50	1	7,176	0.01%
2020/07/28	3	127.33	2	127.75	128.50	1	7,109	0.01%
2020/07/27	1	129.50	1	130.50	130.00	0	6,952	0.00%
2020/07/24	1	132.50	2	136.50	134.50	-1	6,800	-0.01%
2020/07/23	0	0.00	4	137.00	137.00	-4	6,685	-0.06%
2020/07/21	1	132.00	1	133.00	132.50	0	6,537	0.00%
2020/07/17	1	130.50	1	131.50	130.00	0	6,400	0.00%
2020/07/16	2	131.25	0	0.00	131.00	2	6,258	0.03%
2020/07/15	1	126.50	1	126.50	126.00	0	6,109	0.00%
2020/07/14	101	125.72	103	125.99	126.00	-2	6,104	-0.03%	大買/大賣/
2020/07/13	3	122.00	4	122.50	120.50	-1	5,876	-0.02%
2020/07/10	6	117.17	8	118.88	118.00	-2	5,812	-0.03%
2020/07/09	19	117.84	22	118.16	120.00	-3	5,729	-0.05%
2020/07/08	2	115.75	3	115.83	116.00	-1	5,607	-0.02%
2020/07/07	4	117.63	12	117.33	118.00	-8	5,478	-0.15%
2020/07/06	1	117.00	4	118.38	119.50	-3	5,391	-0.06%
2020/07/03	49	117.84	28	115.88	115.50	21	5,364	0.39%
2020/07/02	2	112.50	0	0.00	113.00	2	5,249	0.04%
2020/07/01	1	112.50	0	0.00	112.00	1	5,198	0.02%
2020/06/30	2	106.00	0	0.00	107.50	2	5,204	0.04%
2020/06/24	1	106.00	1	107.00	106.50	0	5,260	0.00%
2020/06/19	2	104.00	1	105.00	102.50	1	5,292	0.02%
2020/06/18	3	102.50	4	103.75	104.50	-1	5,244	-0.02%
2020/06/17	2	101.50	1	102.00	103.00	1	5,220	0.02%
2020/06/16	1	102.00	1	103.50	103.50	0	5,229	0.00%
2020/06/15	1	101.00	3	102.50	101.50	-2	5,305	-0.04%
2020/06/12	1	99.60	2	102.00	103.50	-1	5,331	-0.02%
2020/06/11	3	103.67	13	105.88	102.50	-10	5,351	-0.19%
2020/06/10	5	106.00	15	105.00	105.50	-10	5,338	-0.19%
2020/06/09	3	106.00	0	0.00	107.50	3	5,355	0.06%
2020/06/08	13	106.77	9	108.17	106.00	4	5,362	0.07%
2020/06/05	14	111.75	7	112.29	111.50	7	5,258	0.13%
2020/06/04	11	108.45	1	108.00	108.00	10	5,137	0.19%
2020/06/01	1	101.50	2	102.25	103.50	-1	5,039	-0.02%
2020/05/28	0	0.00	1	101.00	102.50	-1	5,014	-0.02%
2020/05/27	19	103.18	18	101.97	100.50	1	4,993	0.02%
2020/05/26	9	104.00	9	104.50	105.00	0	4,899	0.00%
2020/05/25	5	101.10	5	101.50	103.50	0	4,865	0.00%
2020/05/18	4	102.00	4	102.50	101.50	0	4,606	0.00%
2020/05/15	24	103.83	25.1	102.40	103.50	-1.1	4,557	-0.02%
2020/05/14	7	102.50	7	102.79	102.50	0	4,414	0.00%
2020/05/13	36	100.16	37	101.97	102.00	-1	4,220	-0.02%
2020/05/12	45	97.01	45	98.04	98.40	0	3,995	0.00%
2020/05/11	0	0.00	1	93.40	93.70	-1	3,784	-0.03%
2020/05/08	1	91.80	0	0.00	90.80	1	3,736	0.03%
2020/04/30	1	92.90	1	92.70	93.00	0	4,008	0.00%
2020/04/23	0	0.00	5	92.00	92.70	-5	4,399	-0.11%
2020/04/08	5	87.40	0	0.00	87.80	5	4,599	0.11%
2020/03/31	1	86.60	1	86.70	88.70	0	4,463	0.00%
2020/03/25	1	79.00	1	80.00	81.00	0	4,296	0.00%
2020/03/02	2	89.10	0	0.00	90.50	2	3,696	0.05%
2020/02/20	3	97.07	2	99.60	95.80	1	3,668	0.03%
2020/02/18	2	96.00	0	0.00	94.90	2	3,595	0.06%
2020/02/17	0	0.00	6	95.50	95.30	-6	3,683	-0.16%
2020/02/13	0	0.00	3	95.00	96.40	-3	3,905	-0.08%
2020/02/12	0	0.00	22	94.57	94.20	-22	3,843	-0.57%
2020/02/10	0	0.00	1	94.30	93.60	-1	3,793	-0.03%
2020/02/06	0	0.00	3	94.20	95.60	-3	3,750	-0.08%
2020/01/30	0	0.00	7	91.69	90.50	-7	3,503	-0.20%
2020/01/20	0	0.00	4	95.13	93.80	-4	3,431	-0.12%
2020/01/15	0	0.00	1	92.90	92.30	-1	3,335	-0.03%
2020/01/10	0	0.00	5	90.50	90.10	-5	3,265	-0.15%
2020/01/09	0	0.00	2	88.60	88.70	-2	3,159	-0.06%
2019/12/26	0	0.00	1	88.80	88.30	-1	3,150	-0.03%
2019/12/19	1	87.80	0	0.00	87.70	1	3,320	0.03%
2019/12/12	0	0.00	1	86.00	85.80	-1	3,448	-0.03%
2019/12/02	1	83.50	0	0.00	83.80	1	3,696	0.03%
2019/11/22	0	0.00	1	85.90	85.30	-1	3,820	-0.03%
2019/11/21	0	0.00	1	85.30	86.00	-1	3,913	-0.03%
2019/11/18	0	0.00	1	84.30	85.00	-1	4,087	-0.02%
2019/11/14	2	82.85	0	0.00	82.80	2	4,149	0.05%
2019/11/13	14	85.50	0	0.00	83.00	14	4,104	0.34%
2019/11/05	0	0.00	5	92.40	92.30	-5	4,089	-0.12%
2019/11/04	0	0.00	3	90.93	91.90	-3	4,078	-0.07%
2019/11/01	0	0.00	1	90.40	90.40	-1	4,055	-0.02%
2019/10/31	0	0.00	1	90.20	90.00	-1	4,091	-0.02%
2019/10/30	1	89.60	0	0.00	89.60	1	4,097	0.02%
2019/10/25	1	89.60	0	0.00	89.60	1	4,037	0.02%
2019/10/24	1	89.60	0	0.00	89.50	1	4,047	0.02%
2019/10/21	5	88.80	0	0.00	89.00	5	4,066	0.12%
2019/10/18	1	89.50	1	89.90	89.30	0	4,078	0.00%
2019/10/15	3	90.33	0	0.00	89.80	3	4,137	0.07%
2019/10/04	0	0.00	2	89.80	89.30	-2	4,169	-0.05%
2019/09/27	0	0.00	1	90.30	90.30	-1	4,243	-0.02%
2019/09/25	4	91.33	0	0.00	90.90	4	4,371	0.09%
2019/09/24	7	93.57	1	94.10	93.80	6	4,407	0.14%
2019/09/20	11	91.07	13	91.62	91.60	-2	4,510	-0.04%
2019/09/19	0	0.00	1	90.20	89.70	-1	4,449	-0.02%
2019/09/10	0	0.00	10	89.20	88.50	-10	4,708	-0.21%
2019/09/09	10	89.00	6	88.37	88.50	4	4,677	0.09%
2019/09/06	0	0.00	11	87.53	88.00	-11	4,689	-0.23%
2019/09/05	0	0.00	1	86.00	86.20	-1	4,614	-0.02%
2019/09/03	5	84.80	0	0.00	84.10	5	4,651	0.11%
2019/08/23	2	88.30	0	0.00	88.80	2	4,715	0.04%
2019/08/22	2	89.20	0	0.00	88.90	2	4,606	0.04%
2019/08/21	0	0.00	1	89.30	89.30	-1	4,550	-0.02%
2019/08/20	1	89.10	2	88.75	89.30	-1	4,510	-0.02%
2019/08/19	0	0.00	1	87.50	87.60	-1	4,428	-0.02%
2019/08/16	0	0.00	2	86.50	86.40	-2	4,427	-0.05%
2019/08/15	3	84.80	0	0.00	84.60	3	4,388	0.07%
2019/08/13	1	87.80	0	0.00	87.70	1	4,316	0.02%
2019/08/12	0	0.00	6	88.28	88.00	-6	4,295	-0.14%
2019/08/08	0	0.00	1	87.30	86.40	-1	4,235	-0.02%
2019/08/06	0	0.00	1	87.00	86.80	-1	4,306	-0.02%
2019/08/05	1	84.70	0	0.00	85.60	1	4,319	0.02%
2019/08/02	2	85.75	0	0.00	86.00	2	4,387	0.05%
2019/07/29	1	87.20	0	0.00	87.20	1	4,478	0.02%
2019/07/26	1	87.20	0.2	88.80	88.00	0.8	4,491	0.02%
2019/07/25	1	87.40	0	0.00	87.50	1	4,484	0.02%
2019/07/24	0	0.00	3	88.20	88.00	-3	4,512	-0.07%
2019/07/22	4	86.65	0	0.00	86.40	4	4,490	0.09%
2019/07/18	5	87.40	1	87.30	86.90	4	4,524	0.09%
2019/07/16	1	87.50	0	0.00	87.50	1	4,537	0.02%
2019/07/15	2	88.25	0	0.00	88.90	2	4,538	0.04%
2019/07/12	1	89.30	0	0.00	89.40	1	4,528	0.02%
2019/07/08	1	90.20	1	91.70	89.80	0	4,615	0.00%
2019/07/05	1	90.30	0	0.00	90.20	1	4,603	0.02%
2019/07/03	0	0.00	1	91.30	91.00	-1	4,656	-0.02%
2019/07/02	1	92.00	2	90.50	92.20	-1	4,738	-0.02%
2019/07/01	1	88.40	2	89.10	89.50	-1	4,648	-0.02%
2019/06/28	3	87.00	1	88.00	88.00	2	4,643	0.04%
2019/06/27	33	88.84	35	89.19	87.00	-2	4,799	-0.04%
2019/06/26	1	85.10	1	85.40	85.30	0	4,780	0.00%
2019/06/24	0	0.00	2	84.15	84.20	-2	4,781	-0.04%
2019/06/19	0	0.00	4	83.33	83.90	-4	4,999	-0.08%
2019/06/18	10	80.54	13	81.59	81.90	-3	4,966	-0.06%
2019/06/14	2	78.70	0	0.00	78.70	2	4,971	0.04%
2019/06/12	0	0.00	1	81.70	81.60	-1	5,045	-0.02%
2019/06/06	1	80.30	7	80.34	80.10	-6	5,112	-0.12%
2019/06/04	7	81.23	0	0.00	80.10	7	5,121	0.14%
2019/06/03	2	81.65	3	83.10	83.00	-1	5,112	-0.02%
2019/05/31	0	0.00	3	82.03	82.60	-3	5,110	-0.06%
2019/05/28	0	0.00	1	77.40	77.10	-1	5,222	-0.02%
2019/05/23	2	76.25	3	76.20	76.60	-1	5,357	-0.02%
2019/05/15	2	78.00	0	0.00	77.70	2	6,104	0.03%
2019/05/14	0	0.00	2	77.80	78.00	-2	6,372	-0.03%
2019/05/13	2	75.00	0	0.00	75.00	2	6,415	0.03%
2019/05/10	5	78.38	1	77.50	77.50	4	6,420	0.06%
2019/05/06	1	83.60	0	0.00	82.30	1	6,463	0.02%
2019/05/03	1	85.00	0	0.00	85.30	1	6,486	0.02%
2019/04/30	2	83.75	2	85.60	85.60	0	6,565	0.00%
2019/04/29	1	85.30	0	0.00	84.60	1	6,755	0.01%
2019/04/25	2	87.75	1	89.50	86.70	1	7,004	0.01%
2019/04/18	0	0.00	4	86.40	85.90	-4	7,214	-0.06%
2019/04/16	0	0.00	9	85.42	86.70	-9	7,382	-0.12%
2019/04/15	0	0.00	2	86.00	85.40	-2	7,505	-0.03%
2019/04/12	1	84.60	0	0.00	84.30	1	7,559	0.01%
2019/04/11	2	85.85	0	0.00	85.00	2	7,625	0.03%
2019/04/10	1	86.40	0	0.00	86.00	1	7,762	0.01%
2019/04/08	10	88.00	1	89.10	88.50	9	8,008	0.11%
2019/04/03	1	88.40	0	0.00	87.30	1	8,051	0.01%
2019/04/01	2	87.75	1	88.40	87.90	1	8,399	0.01%
2019/03/29	0	0.00	9	86.17	86.50	-9	8,234	-0.11%
2019/03/27	1	83.40	0	0.00	82.90	1	8,065	0.01%
2019/03/25	2	83.65	0	0.00	83.50	2	8,136	0.02%
2019/03/22	2	87.70	16	85.87	85.60	-14	8,122	-0.17%
2019/03/20	1	82.40	2	83.80	82.90	-1	7,931	-0.01%
2019/03/19	14	83.90	0	0.00	82.90	14	7,939	0.18%
2019/03/15	3	81.40	0	0.00	80.50	3	8,054	0.04%
2019/03/13	1	82.20	3	82.00	81.90	-2	8,088	-0.02%
2019/03/08	0	0.00	1	83.40	83.40	-1	8,290	-0.01%
2019/03/07	2	82.55	0	0.00	82.10	2	8,451	0.02%
2019/03/05	1	83.30	0	0.00	83.90	1	8,794	0.01%
2019/03/04	0	0.00	2	83.70	84.50	-2	8,917	-0.02%
2019/02/26	3	82.63	0	0.00	82.30	3	8,834	0.03%
2019/02/22	3	83.13	1	83.10	83.20	2	8,940	0.02%
2019/02/21	0	0.00	1	85.20	83.70	-1	9,017	-0.01%
2019/02/20	0	0.00	4	84.35	84.60	-4	9,122	-0.04%
2019/02/19	3	82.90	1	82.80	82.50	2	9,462	0.02%
2019/02/15	4	83.25	3	83.00	83.00	1	9,401	0.01%
2019/02/14	3	82.17	11	82.01	83.00	-8	9,262	-0.09%
2019/02/13	13	80.25	35	79.98	81.10	-22	9,180	-0.24%
2019/02/12	15	78.43	15	78.73	78.80	0	8,928	0.00%
2019/02/11	0	0.00	1	75.50	75.80	-1	8,843	-0.01%
2019/01/30	5	74.32	1	75.20	74.10	4	8,853	0.05%
2019/01/29	9	75.12	0	0.00	74.40	9	8,853	0.10%
2019/01/28	0	0.00	20	77.08	77.40	-20	8,772	-0.23%
2019/01/25	1	76.50	10	76.40	77.10	-9	8,838	-0.10%
2019/01/24	2	76.40	12	76.88	75.60	-10	8,931	-0.11%
2019/01/23	8	76.58	0	0.00	76.60	8	9,007	0.09%
2019/01/22	2	77.20	0	0.00	77.40	2	9,053	0.02%
2019/01/21	50	79.92	2	79.00	78.30	48	9,117	0.53%
2019/01/18	6.8	79.09	19	79.51	78.70	-12.3	8,954	-0.14%
2019/01/17	14.3	79.57	7	80.11	79.00	7.3	8,914	0.08%
2019/01/16	1	77.30	0	0.00	77.10	1	8,746	0.01%
2019/01/15	5	77.80	5	78.70	77.70	0	8,808	0.00%
2019/01/14	0	0.00	31	75.75	76.40	-31	8,731	-0.36%
2019/01/11	5	76.60	0	0.00	75.70	5	8,929	0.06%
2019/01/10	10	75.53	6	76.30	77.20	4	9,022	0.04%
2019/01/09	41	79.12	7	77.90	77.80	34	8,961	0.38%
2019/01/08	6	78.25	0	0.00	77.40	6	8,926	0.07%
2019/01/07	36	77.13	39	78.37	79.40	-3	8,893	-0.03%
2019/01/04	5	73.20	5	73.90	74.80	0	8,775	0.00%
2019/01/02	10	77.50	5	78.50	77.00	5	8,866	0.06%
2018/12/28	5	77.00	5	76.70	76.40	0	8,741	0.00%
2018/12/26	4	77.10	11	75.66	72.30	-7	8,530	-0.08%
2018/12/25	4	73.50	6	74.60	75.50	-2	8,393	-0.02%
2018/12/24	9	75.86	3	73.20	74.70	6	8,280	0.07%
2018/12/22	1	70.40	0	0.00	70.10	1	8,043	0.01%
2018/12/21	0	0.00	2	69.45	69.90	-2	8,101	-0.02%
2018/12/20	3	68.43	1	68.10	67.90	2	8,109	0.02%
2018/12/18	0	0.00	4	70.10	69.80	-4	8,160	-0.05%
2018/12/14	0	0.00	1	69.70	69.50	-1	8,282	-0.01%
2018/12/13	1	68.80	1	70.00	69.10	0	8,275	0.00%
2018/12/12	1	68.60	1	68.70	68.60	0	8,219	0.00%
2018/12/11	2	67.70	0	0.00	67.50	2	8,194	0.02%
2018/12/10	1	68.40	489	68.66	69.10	-488	8,182	-5.96%	大賣/鉅額交易
2018/12/07	1	70.40	7	70.71	70.60	-6	8,301	-0.07%
2018/12/06	0	0.00	1	70.00	68.60	-1	8,443	-0.01%
2018/12/05	4	71.93	44	71.87	71.40	-40	8,612	-0.46%
2018/12/04	1	74.30	1	75.30	74.20	0	8,662	0.00%
2018/12/03	538	75.51	0	0.00	75.20	538	8,688	6.19%	大買/鉅額交易
2018/11/28	0	0.00	1	66.40	67.80	-1	8,339	-0.01%
2018/11/27	1	64.60	0	0.00	64.40	1	8,197	0.01%
2018/11/22	0	0.00	1	66.80	66.60	-1	8,058	-0.01%
2018/11/21	0	0.00	1	64.30	65.00	-1	8,068	-0.01%
2018/11/20	16	65.11	1	66.60	66.50	15	8,072	0.19%
2018/11/19	4	65.80	2	65.35	65.50	2	8,024	0.02%
2018/11/16	3	64.73	1	64.50	64.20	2	7,966	0.03%
2018/11/15	1	69.60	0	0.00	70.00	1	7,692	0.01%
2018/11/14	0	0.00	15	72.60	72.90	-15	7,685	-0.20%
2018/11/02	0	0.00	5	74.20	72.90	-5	8,138	-0.06%
2018/11/01	0	0.00	3	71.17	70.50	-3	8,162	-0.04%
2018/10/31	3	65.60	3	68.00	68.30	0	8,129	0.00%
2018/10/30	4	64.60	0	0.00	64.80	4	8,041	0.05%
2018/10/29	0	0.00	1	69.80	66.70	-1	8,015	-0.01%
2018/10/26	2	65.90	0	0.00	65.50	2	7,979	0.03%
2018/10/25	6	64.98	0	0.00	65.50	6	8,076	0.07%
2018/10/24	15	69.50	0	0.00	68.70	15	8,064	0.19%
2018/10/19	18	69.37	15	69.13	70.30	3	8,127	0.04%
2018/10/18	10	72.13	9	70.50	71.60	1	8,123	0.01%
2018/10/16	1	74.70	0	0.00	75.20	1	8,307	0.01%
2018/10/12	43	75.30	0	0.00	76.10	43	8,542	0.50%
2018/10/11	11	73.26	2	74.85	74.40	9	8,616	0.10%
2018/10/09	1	77.50	0	0.00	77.40	1	8,465	0.01%
2018/10/05	109	77.81	163	78.63	77.80	-54	8,467	-0.64%	大買/大賣/
2018/10/02	10	83.90	0	0.00	83.80	10	8,627	0.12%
2018/10/01	0	0.00	2	83.90	84.10	-2	8,694	-0.02%
2018/09/27	3	82.57	1	82.50	82.50	2	8,856	0.02%
2018/09/26	45	84.80	0	0.00	84.30	45	8,864	0.51%
2018/09/21	143	82.30	12	82.80	83.40	131	9,017	1.45%	大買/鉅額交易
2018/09/20	18	86.34	11	85.83	85.80	7	8,961	0.08%
2018/09/18	8	87.14	2	86.60	85.90	6	9,188	0.07%
2018/09/14	2	88.80	3	87.43	88.70	-1	9,410	-0.01%
2018/09/13	37	85.82	40	85.77	85.30	-3	9,484	-0.03%
2018/09/12	128	84.90	310	87.15	86.50	-182	9,467	-1.92%	大買/大賣/鉅額交易
2018/09/11	276	90.01	5	88.50	89.80	271	9,351	2.90%	大買/鉅額交易
2018/09/10	191	93.53	207.3	92.35	93.60	-16.3	9,337	-0.18%	大買/大賣/
2018/09/07	91	97.82	165	98.32	97.30	-74	9,473	-0.78%	大賣/
2018/09/06	1	101.00	183	100.90	100.50	-182	9,475	-1.92%	大賣/鉅額交易
2018/09/04	1	109.00	1	108.00	107.50	0	9,426	0.00%
2018/09/03	0	0.00	4	107.75	107.50	-4	9,453	-0.04%
2018/08/31	0	0.00	2	106.00	106.50	-2	9,591	-0.02%
2018/08/30	1	105.50	0	0.00	104.50	1	9,741	0.01%
2018/08/29	1	106.00	1	106.50	107.00	0	9,744	0.00%
2018/08/28	2	105.75	2	107.25	104.50	0	9,793	0.00%
2018/08/23	0	0.00	4	99.10	100.00	-4	9,761	-0.04%
2018/08/17	1	96.90	1	100.00	100.50	0	9,645	0.00%
2018/08/16	5	98.58	1	99.00	99.50	4	9,627	0.04%
2018/08/15	4	97.63	7	98.66	99.70	-3	9,689	-0.03%
2018/08/14	5	101.50	0	0.00	100.00	5	9,468	0.05%
2018/08/13	2	102.50	7	101.36	100.50	-5	9,527	-0.05%
2018/08/10	0	0.00	3	103.00	104.00	-3	9,677	-0.03%
2018/08/09	1	104.50	0	0.00	104.00	1	9,839	0.01%
2018/08/08	5	105.00	1	107.00	107.00	4	9,995	0.04%
2018/08/07	2	101.00	0	0.00	101.50	2	10,030	0.02%
2018/08/06	0	0.00	3	103.50	104.50	-3	10,126	-0.03%
2018/08/03	3	105.67	0	0.00	105.50	3	10,122	0.03%
2018/08/02	3	107.00	0	0.00	106.50	3	10,221	0.03%
2018/08/01	0	0.00	4	109.75	110.50	-4	10,233	-0.04%
2018/07/30	2	104.00	4	105.50	103.00	-2	10,099	-0.02%
2018/07/27	0	0.00	1	109.00	108.00	-1	10,083	-0.01%
2018/07/26	2	107.75	1	106.00	106.50	1	10,131	0.01%
2018/07/25	6	109.00	2	108.00	107.00	4	10,054	0.04%
2018/07/24	2	110.00	2	108.00	110.00	0	9,871	0.00%
2018/07/23	2	101.75	5	102.90	103.00	-3	9,592	-0.03%
2018/07/20	0	0.00	1	99.70	98.90	-1	9,624	-0.01%
2018/07/19	5	100.12	1	101.00	101.00	4	9,509	0.04%
2018/07/18	3	103.33	6	101.57	105.00	-3	9,391	-0.03%
2018/07/17	3	97.87	0	0.00	97.50	3	9,293	0.03%
2018/07/13	0	0.00	3	100.43	101.00	-3	9,329	-0.03%
2018/07/12	4	96.40	0	0.00	96.20	4	9,309	0.04%
2018/07/11	1	96.00	2	98.30	98.20	-1	9,312	-0.01%
2018/07/10	3	94.57	6	97.10	97.60	-3	9,309	-0.03%
2018/07/09	5	93.36	1	92.70	95.00	4	9,253	0.04%
2018/07/06	0	0.00	4	96.38	98.20	-4	9,131	-0.04%
2018/07/05	1	93.30	3	94.73	93.30	-2	9,051	-0.02%
2018/07/04	4	92.88	1	93.80	92.50	3	9,121	0.03%
2018/07/03	3	93.53	3	95.77	96.00	0	9,212	0.00%
2018/07/02	1	94.70	2	95.70	94.30	-1	9,192	-0.01%
2018/06/29	1	93.60	0	0.00	94.20	1	9,571	0.01%
2018/06/27	2	98.10	0	0.00	96.20	2	9,532	0.02%
2018/06/26	1	96.80	2	99.35	99.80	-1	9,472	-0.01%
2018/06/25	3	98.27	2	98.60	98.80	1	9,456	0.01%
2018/06/22	2	99.70	1	100.50	100.00	1	9,568	0.01%
2018/06/21	4	104.88	2	107.25	104.50	2	9,624	0.02%
2018/06/20	6	108.08	0	0.00	106.00	6	9,529	0.06%
2018/06/19	10	113.40	2	114.00	114.50	8	9,524	0.08%
2018/06/15	1	108.00	1	108.50	107.50	0	9,468	0.00%
2018/06/14	2	109.50	0	0.00	109.00	2	9,268	0.02%
2018/06/11	0	0.00	1	117.50	117.00	-1	9,210	-0.01%
2018/06/08	15	114.00	1	113.50	112.50	14	9,184	0.15%
2018/06/07	3	115.33	91	116.59	115.00	-88	9,064	-0.97%
2018/06/05	1	125.00	1	127.00	124.50	0	8,994	0.00%
2018/06/04	1	124.50	0	0.00	123.50	1	9,143	0.01%
2018/06/01	0	0.00	1	125.50	126.50	-1	9,426	-0.01%
2018/05/31	1	123.50	1	125.00	125.00	0	9,439	0.00%
2018/05/29	0	0.00	1	125.00	127.00	-1	9,324	-0.01%
2018/05/25	0	0.00	14	124.54	124.50	-14	9,473	-0.15%
2018/05/23	3	125.50	1	126.00	129.50	2	9,415	0.02%
2018/05/22	0	0.00	1	125.00	126.00	-1	9,413	-0.01%
2018/05/21	0	0.00	9	122.50	124.00	-9	9,527	-0.09%
2018/05/18	12	121.25	3	122.17	122.00	9	9,512	0.09%
2018/05/17	1	120.50	4	118.25	118.50	-3	9,496	-0.03%
2018/05/16	9	112.11	39	114.49	114.00	-30	9,388	-0.32%
2018/05/15	12	110.71	1	111.50	111.50	11	9,434	0.12%
2018/05/14	54	108.64	3	110.33	110.50	51	9,535	0.53%
2018/05/11	1	102.50	0	0.00	102.50	1	9,540	0.01%
2018/05/10	46	104.39	1	103.00	103.00	45	9,565	0.47%
2018/05/09	5	99.90	0	0.00	100.00	5	9,583	0.05%
2018/05/07	5	100.10	4	100.88	99.10	1	10,020	0.01%
2018/05/03	9	97.13	1	96.30	97.00	8	10,257	0.08%
2018/05/02	4	93.20	94	93.38	94.10	-90	10,254	-0.88%
2018/04/30	90	93.36	0	0.00	93.40	90	10,576	0.85%
2018/04/27	2	92.40	3	92.77	93.60	-1	10,629	-0.01%
2018/04/26	2	91.55	6	90.72	90.20	-4	10,666	-0.04%
2018/04/25	1	88.90	1	89.10	88.90	0	10,648	0.00%
2018/04/24	1	93.50	0	0.00	92.00	1	10,764	0.01%
2018/04/17	5	93.18	6	94.38	95.00	-1	11,163	-0.01%
2018/04/16	1	96.60	0	0.00	95.80	1	11,113	0.01%
2018/04/13	0	0.00	1	103.00	100.50	-1	11,069	-0.01%
2018/04/11	1	98.90	0	0.00	100.50	1	11,284	0.01%
2018/04/10	2	99.05	1	101.50	98.60	1	11,379	0.01%
2018/04/09	1	98.70	0	0.00	99.30	1	11,681	0.01%
2018/04/03	2	100.50	1	101.00	101.50	1	11,672	0.01%
2018/04/02	0	0.00	4	101.53	101.50	-4	11,801	-0.03%
2018/03/31	1	95.40	0	0.00	95.20	1	11,346	0.01%
2018/03/30	1	95.00	0	0.00	95.60	1	11,347	0.01%
2018/03/29	1	98.10	1	97.80	97.70	0	11,124	0.00%
2018/03/26	0	0.00	15	95.69	97.30	-15	10,663	-0.14%
2018/03/23	1	90.20	0	0.00	90.10	1	10,453	0.01%
2018/03/22	1	94.00	0	0.00	94.50	1	10,400	0.01%
2018/03/21	0	0.00	4	92.35	92.80	-4	10,257	-0.04%
2018/03/15	1	90.60	2	91.10	90.80	-1	10,092	-0.01%
2018/03/14	0	0.00	2	90.00	89.00	-2	10,066	-0.02%
2018/03/13	1	89.50	0	0.00	89.30	1	10,089	0.01%
2018/03/12	2	89.25	0	0.00	90.00	2	10,033	0.02%
2018/03/09	1	89.40	1	88.60	90.10	0	9,985	0.00%
2018/03/08	5	92.34	2	92.50	90.10	3	9,970	0.03%
2018/03/07	0	0.00	17	89.64	90.90	-17	9,746	-0.17%
2018/03/06	2	86.95	2	87.55	87.20	0	9,466	0.00%
2018/03/05	2	86.15	0	0.00	86.00	2	9,477	0.02%
2018/03/02	4	87.65	0	0.00	87.10	4	9,455	0.04%
2018/03/01	0	0.00	9	88.59	89.90	-9	9,371	-0.10%
2018/02/27	2	86.45	1	88.50	85.50	1	9,187	0.01%
2018/02/26	2	88.05	3	88.97	87.50	-1	9,155	-0.01%
2018/02/23	2	86.15	2	87.10	86.00	0	9,145	0.00%
2018/02/22	8	86.46	0	0.00	85.00	8	9,121	0.09%
2018/02/21	1	87.70	5	89.76	89.20	-4	9,026	-0.04%
2018/02/12	3	86.47	3	86.57	85.40	0	8,845	0.00%
2018/02/09	291	85.75	10	86.42	85.40	281	8,839	3.18%	大買/鉅額交易
2018/02/08	38	88.28	57	87.06	88.10	-19	8,628	-0.22%
2018/02/07	1	86.90	23	87.69	87.40	-22	8,567	-0.26%
2018/02/06	5	83.34	43	84.27	83.90	-38	8,403	-0.45%
2018/02/05	3	89.07	224.8	87.77	89.90	-221.8	8,273	-2.68%	大賣/鉅額交易
2018/02/02	1	94.40	2	95.55	94.60	-1	8,248	-0.01%
2018/02/01	5	97.02	1	98.20	94.70	4	8,603	0.05%
2018/01/31	2	95.00	2	94.30	96.30	0	8,544	0.00%
2018/01/30	12	99.11	6	98.47	96.70	6	8,430	0.07%
2018/01/29	2	101.25	6	100.65	104.50	-4	8,080	-0.05%
2018/01/26	2	94.55	2	95.15	95.40	0	7,808	0.00%
2018/01/25	0	0.00	1	93.80	93.40	-1	7,751	-0.01%
2018/01/24	3	93.73	1	95.90	92.40	2	7,673	0.03%
2018/01/18	1	90.60	0	0.00	89.90	1	7,214	0.01%
2018/01/17	6	92.72	2	93.05	92.30	4	7,074	0.06%
2018/01/16	0	0.00	5	90.90	89.90	-5	6,985	-0.07%
2018/01/12	2	87.55	0	0.00	87.60	2	7,214	0.03%
2018/01/11	5	89.50	0	0.00	89.60	5	7,229	0.07%
2018/01/10	0	0.00	230	85.62	85.10	-230	7,200	-3.19%	大賣/鉅額交易
2018/01/09	0	0.00	1	86.50	88.10	-1	7,464	-0.01%
2018/01/05	46	87.50	4	88.10	88.60	42	7,558	0.56%
2018/01/04	28	86.48	5	86.50	86.20	23	7,414	0.31%
2018/01/03	122	82.68	1	85.40	85.00	121	7,211	1.68%	大買/鉅額交易
2018/01/02	60	78.92	1	79.80	79.90	59	6,802	0.87%