微星 (2377)-元大-復北券商分點個股進出

台股 » 個股 » 微星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

微星

(2377)

可現股當沖

股價
161.0
漲跌
▼0.5
漲幅
-0.31%
成交量
3,958張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/04/18	3	160.17	0	0.00	161.00	3	4,375	0.07%
2024/04/17	2.1	162.05	1	162.00	161.50	1.1	4,396	0.03%
2024/04/16	13.7	162.65	9.5	162.68	161.50	4.3	4,521	0.09%
2024/04/15	3.5	168.61	0.1	170.00	167.50	3.4	4,557	0.07%
2024/04/12	1.1	171.09	0	0.00	170.50	1.1	4,593	0.02%
2024/04/11	0.1	173.00	0	0.00	173.00	0.1	4,611	0.00%
2024/04/10	1.1	174.43	16	172.50	172.50	-14.9	4,707	-0.32%
2024/04/09	3.1	172.52	5	172.50	172.50	-1.9	4,803	-0.04%
2024/04/08	4	172.93	12	171.67	171.50	-8	4,924	-0.16%
2024/04/03	0	0.00	2	169.50	169.50	-2	4,998	-0.04%
2024/04/02	0	0.00	0.1	170.50	170.00	-0.1	5,101	0.00%
2024/04/01	6.2	169.93	5	169.50	169.50	1.2	5,287	0.02%
2024/03/29	3	168.85	23	169.26	169.50	-20	5,643	-0.35%
2024/03/28	3	167.67	1	168.00	167.00	2	5,847	0.03%
2024/03/27	11	168.00	3	168.17	168.00	8	5,925	0.14%
2024/03/26	5	169.80	2	168.50	168.50	3	6,028	0.05%
2024/03/25	1.1	170.10	0	0.00	170.00	1.1	6,203	0.02%
2024/03/22	2.4	172.04	2	170.50	171.00	0.4	6,244	0.01%
2024/03/21	8.4	168.00	1	168.50	170.50	7.4	6,262	0.12%
2024/03/20	1.2	170.80	127	168.51	168.50	-125.8	6,265	-2.01%	大賣/鉅額交易
2024/03/19	11	171.73	0	0.00	170.00	11	6,284	0.18%
2024/03/18	31.2	172.26	0	0.00	171.50	31.2	6,294	0.50%
2024/03/15	19.3	170.59	3	170.67	169.50	16.3	6,303	0.26%
2024/03/14	2	184.75	3	185.82	186.00	-1	6,159	-0.02%
2024/03/13	9	189.11	1	190.00	189.00	8	6,190	0.13%
2024/03/11	0.1	187.00	0	0.00	187.00	0.1	6,247	0.00%
2024/03/08	3	188.67	5	189.30	188.00	-2	6,321	-0.03%
2024/03/07	2.1	190.68	0	189.00	189.50	2.1	6,322	0.03%
2024/03/06	6.1	193.34	0	0.00	193.00	6.1	6,367	0.10%
2024/03/05	2.1	193.81	1.6	194.50	195.00	0.5	6,508	0.01%
2024/03/04	4.1	195.54	4.1	196.71	192.00	0.1	6,707	0.00%
2024/03/01	6.1	191.17	0	0.00	191.00	6.1	6,638	0.09%
2024/02/29	2.1	189.81	2	190.75	191.00	0.1	6,614	0.00%
2024/02/27	0	188.50	2	188.25	187.50	-2	6,595	-0.03%
2024/02/26	1.1	188.18	1	189.50	189.50	0.1	6,563	0.00%
2024/02/23	0.1	191.50	10.3	191.87	191.50	-10.2	6,535	-0.16%
2024/02/22	9	191.67	4	191.75	189.50	5	6,543	0.08%
2024/02/21	0.1	190.00	0	0.00	190.00	0.1	6,497	0.00%
2024/02/20	1.1	191.98	3	189.33	192.00	-1.9	6,464	-0.03%
2024/02/19	1.2	189.67	9	189.33	191.00	-7.8	6,477	-0.12%
2024/02/16	9.2	191.61	2.7	191.89	191.00	6.5	6,498	0.10%
2024/02/15	5.2	190.87	2.1	191.05	193.00	3.2	6,484	0.05%
2024/02/05	4.2	189.57	4	191.00	191.00	0.2	6,437	0.00%
2024/02/02	6.1	190.34	6	189.75	189.50	0.1	6,389	0.00%
2024/01/31	3	182.66	0	0.00	182.00	3	6,271	0.05%
2024/01/30	2.1	184.02	5	184.00	184.00	-2.9	6,252	-0.05%
2024/01/29	0.3	184.40	2	182.50	183.50	-1.8	6,257	-0.03%
2024/01/26	7	180.00	0	0.00	179.50	7	6,257	0.11%
2024/01/25	1.1	183.18	1	183.50	185.00	0.1	6,251	0.00%
2024/01/24	0.1	183.50	1	183.00	183.00	-0.9	6,206	-0.01%
2024/01/23	5.1	181.84	2	182.50	183.00	3.1	6,212	0.05%
2024/01/22	1.6	184.50	9	186.61	186.00	-7.4	6,127	-0.12%
2024/01/19	6.2	182.70	3	183.17	184.50	3.2	6,037	0.05%
2024/01/18	3.5	180.80	3.2	181.09	179.00	0.3	5,966	0.01%
2024/01/17	4.2	180.38	3	179.17	179.00	1.2	5,868	0.02%
2024/01/16	0	0.00	3	179.83	179.50	-3	5,769	-0.05%
2024/01/15	9.1	182.00	1	186.00	181.00	8.1	5,730	0.14%
2024/01/12	2.1	184.53	0.1	185.00	184.50	2	5,740	0.03%
2024/01/11	1.2	184.27	0.1	185.50	184.50	1.1	5,751	0.02%
2024/01/10	6.2	182.40	3.2	185.81	186.00	3	5,782	0.05%
2024/01/09	0.1	190.50	17	190.00	189.50	-16.9	5,649	-0.30%
2024/01/08	7	188.36	4	187.75	187.50	3	5,584	0.05%
2024/01/05	2.1	187.03	2.1	188.88	186.00	0	5,616	0.00%
2024/01/04	3.1	188.32	1	187.50	187.50	2.1	5,597	0.04%
2024/01/03	10.1	191.85	13.1	193.76	191.00	-3	5,541	-0.05%
2024/01/02	10.1	200.72	6	199.91	198.00	4.1	5,437	0.08%
2023/12/29	17.1	205.17	9	203.39	204.00	8.1	5,303	0.15%
2023/12/28	13.5	201.31	12	200.88	201.50	1.4	5,228	0.03%
2023/12/27	3.2	201.31	23.5	199.78	200.00	-20.3	5,130	-0.40%
2023/12/26	23.7	196.32	16.7	197.30	195.50	6.9	4,969	0.14%
2023/12/25	46.6	194.59	82.6	192.77	193.00	-36	4,679	-0.77%
2023/12/22	5.2	184.60	7	185.43	184.00	-1.9	4,482	-0.04%
2023/12/21	10.3	182.01	4	182.00	181.50	6.3	4,430	0.14%
2023/12/20	20.9	185.56	11.1	186.36	184.50	9.8	4,318	0.23%
2023/12/19	2.4	180.72	4.1	182.01	181.50	-1.8	4,161	-0.04%
2023/12/18	8.1	180.57	1	181.50	180.50	7.1	4,254	0.17%
2023/12/15	3.1	179.34	6	180.92	179.00	-2.9	4,362	-0.07%
2023/12/14	8	181.44	3	181.83	181.50	5	4,373	0.11%
2023/12/13	3	178.33	2	180.00	178.00	1	4,355	0.02%
2023/12/12	5.1	176.82	0	0.00	177.00	5.1	4,371	0.12%
2023/12/11	0	0.00	1	179.00	177.00	-1	4,347	-0.02%
2023/12/08	2.2	180.75	1	183.00	179.00	1.2	4,322	0.03%
2023/12/07	2.1	179.07	1	179.50	180.00	1.1	4,283	0.03%
2023/12/06	5.1	177.53	0	0.00	176.50	5.1	4,292	0.12%
2023/12/05	3	178.17	0	0.00	178.00	3	4,246	0.07%
2023/12/04	0.1	183.50	0	0.00	183.50	0.1	4,195	0.00%
2023/12/01	1.1	181.43	7	183.64	185.00	-5.9	4,174	-0.14%
2023/11/30	7.6	183.54	4	184.25	183.50	3.6	4,137	0.09%
2023/11/29	12.1	178.61	32.1	179.41	181.00	-20	3,977	-0.50%
2023/11/27	1	168.50	1	169.00	167.50	0	3,842	0.00%
2023/11/24	1.1	169.46	0.2	170.25	169.00	0.9	3,877	0.02%
2023/11/23	0	0.00	3	168.50	169.00	-3	3,910	-0.08%
2023/11/22	0	0.00	0.1	170.00	169.50	-0.1	3,945	0.00%
2023/11/21	3.1	167.72	5.2	168.67	170.00	-2.1	3,984	-0.05%
2023/11/20	1	165.00	0	0.00	165.00	1	3,955	0.03%
2023/11/16	3	165.00	0	0.00	164.50	3	4,018	0.07%
2023/11/15	3.1	168.82	4	169.50	168.00	-0.9	4,050	-0.02%
2023/11/14	3.2	164.08	2	165.00	166.50	1.2	4,055	0.03%
2023/11/13	10.4	167.05	2	169.00	166.00	8.4	4,095	0.21%
2023/11/10	0	0.00	7.1	174.50	174.50	-7.1	4,072	-0.17%
2023/11/09	1.2	172.88	1	172.00	172.00	0.2	4,103	0.00%
2023/11/07	0	0.00	1	170.50	171.00	-1	4,217	-0.02%
2023/11/06	0	0.00	1	172.48	172.50	-1	4,252	-0.02%
2023/11/03	1	170.00	0	0.00	170.00	1	4,303	0.02%
2023/11/02	0	0.00	14	170.00	170.50	-14	4,376	-0.32%
2023/10/31	0.1	164.00	1	165.00	165.00	-0.9	4,436	-0.02%
2023/10/30	1	168.00	1	169.00	168.00	0	4,473	0.00%
2023/10/26	1	159.00	4	163.75	165.50	-3	4,539	-0.07%
2023/10/25	2	165.50	11	163.91	164.50	-9	4,583	-0.20%
2023/10/24	9	161.78	1	160.00	161.00	8	4,641	0.17%
2023/10/23	0	0.00	2	159.00	157.50	-2	4,844	-0.04%
2023/10/20	5	155.30	1	157.00	156.50	4	4,975	0.08%
2023/10/19	4	157.62	3	158.50	159.00	1	5,011	0.02%
2023/10/18	8	159.19	1	160.50	160.50	7	5,081	0.14%
2023/10/17	2	162.50	0	0.00	162.00	2	5,027	0.04%
2023/10/16	3	164.50	0	0.00	164.00	3	5,103	0.06%
2023/10/13	6	166.08	1	166.00	166.50	5	5,241	0.10%
2023/10/12	0.1	172.00	2.1	171.05	172.50	-2	5,222	-0.04%
2023/10/11	1	170.00	1	173.00	168.50	0	5,255	0.00%
2023/10/06	0.1	169.00	0	0.00	168.00	0.1	5,371	0.00%
2023/10/05	0.1	167.00	1	166.00	166.50	-0.9	5,393	-0.02%
2023/10/04	2	164.25	0.1	165.00	164.50	1.9	5,403	0.03%
2023/10/03	0.1	166.50	0	0.00	167.00	0.1	5,397	0.00%
2023/09/28	4	164.88	0	0.00	164.00	4	5,399	0.07%
2023/09/27	7.1	166.73	7	166.07	167.00	0.1	5,336	0.00%
2023/09/26	3	168.50	1	170.50	168.50	2	5,319	0.04%
2023/09/25	1	170.00	5	170.00	170.50	-4	5,312	-0.08%
2023/09/22	4.1	170.93	0	0.00	171.00	4.1	5,338	0.08%
2023/09/21	7.1	173.59	4	175.63	172.50	3.1	5,321	0.06%
2023/09/20	5	174.60	10	175.20	175.50	-5	5,193	-0.10%
2023/09/19	3	167.83	5	169.00	166.00	-2	5,053	-0.04%
2023/09/18	0	0.00	0.1	169.50	168.50	-0.1	4,998	0.00%
2023/09/15	2.1	171.36	0	0.00	171.50	2.1	4,985	0.04%
2023/09/14	1.2	164.92	4.5	167.61	168.00	-3.3	4,955	-0.07%
2023/09/13	0.6	164.33	1	164.50	164.50	-0.4	4,999	-0.01%
2023/09/12	1.1	163.50	1	164.50	164.50	0.1	5,076	0.00%
2023/09/11	1.1	163.00	0	0.00	162.00	1.1	5,126	0.02%
2023/09/07	0	165.50	0	0.00	164.50	0	5,148	0.00%
2023/09/06	2.1	165.29	0	0.00	165.00	2.1	5,245	0.04%
2023/09/05	1.1	165.55	12.1	166.25	165.00	-11	5,369	-0.20%
2023/09/04	2	159.25	1	161.50	161.50	1	5,416	0.02%
2023/09/01	2	159.75	1	159.50	159.50	1	5,524	0.02%
2023/08/31	5.1	159.57	1	159.50	159.50	4.1	5,528	0.07%
2023/08/30	7.1	160.72	0	0.00	161.00	7.1	5,500	0.13%
2023/08/29	8	158.88	0	0.00	160.00	8	5,599	0.14%
2023/08/28	2	163.74	0	0.00	161.50	2	5,623	0.04%
2023/08/25	3	171.00	0	0.00	171.50	3	5,662	0.05%
2023/08/24	1.1	173.45	5	173.40	173.00	-3.9	5,670	-0.07%
2023/08/23	4	169.63	1	171.00	171.50	3	5,724	0.05%
2023/08/21	5.1	169.73	0	0.00	170.50	5.1	6,044	0.08%
2023/08/18	4	174.50	2	173.25	173.00	2	6,040	0.03%
2023/08/17	9	172.28	8	176.63	178.50	1	6,018	0.02%
2023/08/16	3.1	175.29	1	177.00	178.50	2.1	5,982	0.04%
2023/08/15	13.2	177.11	0	0.00	176.50	13.2	5,992	0.22%
2023/08/14	0	0.00	125	176.40	178.00	-125	5,997	-2.08%	大賣/鉅額交易
2023/08/11	4.1	181.48	1	180.00	179.00	3.1	6,022	0.05%
2023/08/10	0.1	187.50	3	186.50	187.50	-2.9	6,054	-0.05%
2023/08/09	0.1	194.50	0	0.00	194.50	0.1	6,113	0.00%
2023/08/08	1.1	190.09	2	194.00	192.00	-0.9	6,074	-0.01%
2023/08/07	0.1	189.00	2	188.25	189.00	-1.9	5,999	-0.03%
2023/08/04	3.1	184.71	2	185.25	184.50	1.1	5,965	0.02%
2023/08/02	6.1	188.46	2	186.00	186.00	4.1	5,916	0.07%
2023/08/01	1.1	190.09	1	197.50	190.50	0.1	5,842	0.00%
2023/07/31	1.2	193.67	1	196.00	194.50	0.2	5,806	0.00%
2023/07/28	3.2	194.36	5	199.00	201.00	-1.8	5,780	-0.03%
2023/07/27	11.1	200.10	6	198.51	196.00	5.1	5,722	0.09%
2023/07/26	9.1	215.48	5	202.20	203.50	4.1	5,669	0.07%
2023/07/25	0	0.00	6	204.80	211.00	-6	5,447	-0.11%
2023/07/24	3.1	190.90	3	191.83	192.00	0.1	5,314	0.00%
2023/07/21	8.1	190.94	7	191.43	191.50	1.1	5,238	0.02%
2023/07/20	0.1	186.00	2	186.00	186.00	-1.9	5,156	-0.04%
2023/07/19	4.1	189.56	2	188.00	187.00	2.1	5,111	0.04%
2023/07/18	3	193.90	4	195.88	193.00	-1	5,022	-0.02%
2023/07/17	4.1	189.59	4	190.25	188.00	0.1	4,869	0.00%
2023/07/14	17.1	184.94	405.1	180.47	185.00	-388	4,804	-8.08%	大賣/鉅額交易
2023/07/13	6.1	189.46	17	189.85	188.00	-10.9	4,744	-0.23%
2023/07/12	4.1	181.76	10	182.10	182.00	-5.9	4,573	-0.13%
2023/07/11	5.1	179.48	1	179.50	179.50	4.1	4,549	0.09%
2023/07/10	0.1	174.50	0	0.00	175.50	0.1	4,538	0.00%
2023/07/07	0.1	173.00	0	0.00	173.00	0.1	4,521	0.00%
2023/07/06	1.1	175.59	1	179.00	176.00	0.1	4,487	0.00%
2023/07/05	2	176.50	0	0.00	176.50	2	4,460	0.04%
2023/07/04	0.2	179.38	0	0.00	179.00	0.2	4,441	0.00%
2023/07/03	2.1	179.52	0	0.00	180.00	2.1	4,413	0.05%
2023/06/30	0.1	176.50	0	0.00	176.50	0.1	4,391	0.00%
2023/06/29	0.1	174.00	0	0.00	174.00	0.1	4,391	0.00%
2023/06/28	6.1	172.24	0	0.00	172.50	6.1	4,365	0.14%
2023/06/27	0.1	173.00	0	0.00	174.00	0.1	4,332	0.00%
2023/06/26	0.1	175.00	3	173.83	175.50	-2.9	4,297	-0.07%
2023/06/21	2.1	175.52	1	176.00	176.00	1.1	4,292	0.03%
2023/06/20	0.1	174.00	0	0.00	174.00	0.1	4,250	0.00%
2023/06/19	5	174.70	1	176.00	174.00	4	4,228	0.09%
2023/06/16	3.1	177.48	10	176.80	178.00	-6.9	4,143	-0.17%
2023/06/15	1	176.50	5	177.30	178.00	-4	4,077	-0.10%
2023/06/14	0.1	178.64	0	0.00	179.00	0.1	4,078	0.00%
2023/06/13	0.1	181.50	2	181.25	182.50	-1.9	4,144	-0.05%
2023/06/12	5.1	180.64	0	0.00	178.00	5.1	4,104	0.12%
2023/06/09	3.1	184.35	4	184.88	185.00	-0.9	4,035	-0.02%
2023/06/08	1.1	180.00	2	179.75	180.00	-0.9	3,941	-0.02%
2023/06/07	3.1	177.69	6	179.00	178.50	-2.9	3,889	-0.07%
2023/06/06	0	172.70	1	171.00	173.50	-1	3,757	-0.03%
2023/06/05	3.1	171.05	2	171.75	173.00	1.1	3,722	0.03%
2023/06/02	4.1	171.13	9	171.44	171.50	-4.9	3,667	-0.13%
2023/06/01	1.1	165.00	0	0.00	166.00	1.1	3,527	0.03%
2023/05/31	0.1	166.50	1	165.50	166.00	-0.9	3,450	-0.03%
2023/05/30	3.1	164.02	2	164.50	164.50	1.1	3,403	0.03%
2023/05/29	5.1	169.76	5	167.60	168.00	0.1	3,362	0.00%
2023/05/26	10.1	167.62	11.1	170.00	169.50	-1	3,353	-0.03%
2023/05/25	10.1	165.42	6	162.75	162.50	4.1	3,227	0.13%
2023/05/24	0.1	159.50	1	159.50	161.00	-0.9	3,077	-0.03%
2023/05/23	0.1	157.56	0	0.00	158.50	0.1	3,000	0.00%
2023/05/22	0.1	157.50	0	0.00	158.00	0.1	2,947	0.00%
2023/05/19	10.2	157.34	1	157.00	157.00	9.2	2,902	0.32%
2023/05/18	1.1	157.10	10	158.50	159.00	-8.9	2,854	-0.31%
2023/05/17	0.1	154.50	1.3	155.10	155.50	-1.2	2,789	-0.04%
2023/05/16	2.4	153.50	2	153.75	154.50	0.4	2,707	0.01%
2023/05/15	0.1	151.50	17	151.26	152.00	-16.9	2,628	-0.64%
2023/05/12	1.1	143.86	2	147.00	147.50	-0.9	2,552	-0.04%
2023/05/11	1	146.50	1	146.50	146.50	0	2,510	0.00%
2023/05/10	0.1	144.00	0.1	144.00	145.00	0	2,519	0.00%
2023/05/09	0	0.00	3	145.67	146.00	-3	2,529	-0.12%
2023/05/05	3.1	142.71	0	0.00	142.50	3.1	2,541	0.12%
2023/05/04	0	0.00	5	145.80	145.50	-5	2,535	-0.20%
2023/05/02	2	142.00	0	0.00	143.00	2	2,574	0.08%
2023/04/28	0	0.00	1	145.00	145.50	-1	2,608	-0.04%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/26	0	0.00	3	142.50	143.00	-3	2,641	-0.11%
2023/04/25	1	139.50	0	0.00	141.00	1	2,643	0.04%
2023/04/24	1	142.50	1	142.50	143.00	0	2,618	0.00%
2023/04/21	0.1	143.50	0	0.00	144.00	0.1	2,621	0.00%
2023/04/19	1.1	146.50	1	145.50	146.50	0.1	2,648	0.00%
2023/04/18	0.1	146.50	1	147.00	147.50	-0.9	2,636	-0.03%
2023/04/17	0.1	147.00	0	0.00	147.50	0.1	2,643	0.00%
2023/04/14	0.1	146.00	0	0.00	147.00	0.1	2,646	0.00%
2023/04/12	0.1	146.00	1	145.50	146.50	-0.9	2,651	-0.03%
2023/04/11	0.1	145.00	0	0.00	146.50	0.1	2,668	0.00%
2023/04/10	0.1	145.00	1	145.50	146.00	-0.9	2,671	-0.03%
2023/04/07	0.1	144.00	0	0.00	144.00	0.1	2,683	0.00%
2023/04/06	1.1	144.00	0	0.00	145.00	1.1	2,691	0.04%
2023/03/30	2.1	143.74	2	146.00	143.50	0.1	2,835	0.00%
2023/03/29	0	0.00	1	142.50	143.00	-1	2,965	-0.03%
2023/03/28	0.1	141.00	2	142.50	142.50	-1.9	3,140	-0.06%
2023/03/24	10	143.00	0	0.00	144.00	10	3,513	0.28%
2023/03/23	0	0.00	1	144.00	144.00	-1	3,590	-0.03%
2023/03/22	1	144.00	1	144.00	144.50	0	3,622	0.00%
2023/03/21	0.1	140.00	0	0.00	140.00	0.1	3,638	0.00%
2023/03/20	3	140.50	1	140.50	140.50	2	3,671	0.05%
2023/03/17	2	140.50	2	143.75	145.00	0	3,647	0.00%
2023/03/16	0	0.00	21	142.79	142.50	-21	3,621	-0.58%
2023/03/15	0	0.00	1	140.00	139.00	-1	3,577	-0.03%
2023/03/10	2	136.00	2	137.50	137.00	0	3,523	0.00%
2023/03/07	1.1	140.00	0	0.00	141.00	1.1	3,606	0.03%
2023/03/03	0.1	139.50	0	0.00	139.50	0.1	3,659	0.00%
2023/03/01	0	0.00	1	138.50	139.00	-1	3,686	-0.03%
2023/02/24	1	138.00	0	0.00	137.00	1	3,742	0.03%
2023/02/23	1	142.50	7	141.86	141.50	-6	3,716	-0.16%
2023/02/22	0	0.00	1	137.00	136.50	-1	3,685	-0.03%
2023/02/20	0	0.00	1	134.50	134.50	-1	3,821	-0.03%
2023/02/16	0	0.00	4	134.50	135.50	-4	3,907	-0.10%
2023/02/15	4	131.00	0	0.00	131.00	4	3,938	0.10%
2023/02/14	1	133.00	2	132.75	133.00	-1	4,002	-0.02%
2023/02/13	6	131.00	0	0.00	131.00	6	4,036	0.15%
2023/02/10	3	129.83	0	0.00	128.50	3	4,052	0.07%
2023/02/08	2.3	133.74	0	0.00	132.50	2.3	4,101	0.06%
2023/02/07	0.3	133.17	0.8	133.00	134.00	-0.5	4,105	-0.01%
2023/02/06	0	0.00	1	134.50	132.50	-1	4,090	-0.02%
2023/02/03	3	132.00	45	132.52	132.00	-42	4,083	-1.03%
2023/02/02	16	133.25	0	0.00	133.00	16	4,100	0.39%
2023/02/01	0	0.00	2	133.75	134.00	-2	4,086	-0.05%
2023/01/31	2	130.50	0	0.00	131.00	2	4,061	0.05%
2023/01/30	0	0.00	5	132.20	133.00	-5	4,018	-0.12%
2023/01/17	200	127.25	5	127.30	127.50	195	3,991	4.89%	大買/鉅額交易
2023/01/16	100	126.02	1	127.00	125.50	99	4,049	2.44%
2023/01/13	125	125.90	0	0.00	125.50	125	4,071	3.07%	大買/鉅額交易
2023/01/10	100	126.01	1	126.50	126.50	99	4,380	2.26%
2023/01/09	0	0.00	7	125.14	126.00	-7	4,427	-0.16%
2023/01/05	0	0.00	1	123.98	123.50	-1	4,570	-0.02%
2023/01/04	0	0.00	1.1	122.45	122.00	-1.1	4,595	-0.02%
2023/01/03	0	0.00	4	122.00	122.50	-4	4,655	-0.09%
2022/12/30	0	0.00	2	121.25	119.50	-2	4,704	-0.04%
2022/12/29	0	0.00	5	119.50	120.00	-5	4,719	-0.11%
2022/12/27	4	119.00	0	0.00	118.00	4	4,814	0.08%
2022/12/26	2	118.50	2	119.00	119.00	0	4,847	0.00%
2022/12/22	1	117.50	0	0.00	117.50	1	5,012	0.02%
2022/12/21	2	115.00	0	0.00	117.00	2	4,939	0.04%
2022/12/20	7	119.14	0	123.50	116.00	7	4,836	0.14%
2022/12/19	0	0.00	2	124.25	123.50	-2	4,745	-0.04%
2022/12/16	4	119.50	6	123.75	123.50	-2	4,614	-0.04%
2022/12/15	15	124.03	5	124.70	123.00	10	4,527	0.22%
2022/12/14	3	121.50	4	122.00	122.50	-1	4,579	-0.02%
2022/12/09	1.1	118.48	1	118.50	119.00	0.1	4,714	0.00%
2022/12/08	3	115.33	3	116.33	117.50	0	4,769	0.00%
2022/12/07	1	120.00	0	0.00	119.00	1	4,773	0.02%
2022/12/06	2	122.25	0	0.00	121.50	2	4,856	0.04%
2022/12/05	2	125.00	0	0.00	125.00	2	4,907	0.04%
2022/12/02	0.1	123.50	0	0.00	123.50	0.1	4,944	0.00%
2022/12/01	8	123.25	0	0.00	123.50	8	4,959	0.16%
2022/11/30	1	122.00	0	0.00	123.00	1	4,940	0.02%
2022/11/28	3	123.50	0	0.00	123.00	3	4,900	0.06%
2022/11/25	0	0.00	1	126.50	125.00	-1	4,912	-0.02%
2022/11/22	2	124.25	3	121.00	122.00	-1	4,866	-0.02%
2022/11/18	3	130.17	4	130.88	130.50	-1	4,764	-0.02%
2022/11/16	1	125.50	4	126.75	127.00	-3	4,720	-0.06%
2022/11/15	1	121.00	6	122.17	123.00	-5	4,675	-0.11%
2022/11/14	0	0.00	1	123.00	122.50	-1	4,682	-0.02%
2022/11/11	1	124.50	2	124.50	123.00	-1	4,693	-0.02%
2022/11/10	1	117.50	0.2	119.00	120.00	0.8	4,769	0.02%
2022/11/09	0	0.00	2	120.50	120.50	-2	4,853	-0.04%
2022/11/08	0	0.00	2	118.27	118.00	-2	4,936	-0.04%
2022/11/07	1	116.00	2	115.00	116.50	-1	4,985	-0.02%
2022/11/04	3	111.67	1	113.00	112.50	2	4,965	0.04%
2022/11/03	0	0.00	1	114.00	113.50	-1	5,027	-0.02%
2022/11/01	1	110.00	0	0.00	110.00	1	5,058	0.02%
2022/10/19	0	0.00	1	110.00	110.00	-1	5,007	-0.02%
2022/10/18	0	0.00	1	111.50	108.00	-1	4,994	-0.02%
2022/10/17	0	0.00	1	106.00	107.00	-1	4,951	-0.02%
2022/10/14	2	108.00	0	0.00	106.50	2	4,968	0.04%
2022/10/13	0	0.00	1	108.00	109.00	-1	4,969	-0.02%
2022/10/12	0	0.00	2	106.25	106.50	-2	4,991	-0.04%
2022/10/11	0	0.00	6	105.00	104.00	-6	5,022	-0.12%
2022/10/07	1	105.00	2	106.75	106.50	-1	5,001	-0.02%
2022/10/06	3	107.83	2	108.25	108.00	1	4,953	0.02%
2022/10/05	2	111.00	1	110.00	110.00	1	4,939	0.02%
2022/10/04	1	108.50	3	109.50	110.00	-2	4,932	-0.04%
2022/10/03	6	104.67	2	105.50	105.50	4	4,872	0.08%
2022/09/30	1	106.50	0	0.00	107.50	1	4,919	0.02%
2022/09/29	2	108.00	2	107.50	107.50	0	4,947	0.00%
2022/09/28	1	107.50	0	0.00	106.50	1	4,846	0.02%
2022/09/27	2	109.75	2	110.00	110.50	0	4,820	0.00%
2022/09/22	1	114.00	1	115.00	114.50	0	4,971	0.00%
2022/09/21	5	115.80	0	0.00	115.00	5	4,936	0.10%
2022/09/20	0	0.00	2	121.50	122.00	-2	4,805	-0.04%
2022/09/19	0	0.00	1	123.00	123.00	-1	4,767	-0.02%
2022/09/15	1	122.50	3	123.50	122.50	-2	4,724	-0.04%
2022/09/14	6	120.50	0.1	120.50	120.00	5.9	4,734	0.13%
2022/09/13	0	0.00	11.1	120.95	122.00	-11.1	4,717	-0.24%
2022/09/12	3	117.50	0.1	117.50	117.50	2.9	4,615	0.06%
2022/09/08	0	0.00	1	114.50	117.00	-1	4,606	-0.02%
2022/09/07	0	109.00	2	109.50	110.00	-2	4,552	-0.04%
2022/09/06	1	111.99	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0	0.00	2	112.50	112.50	-2	4,543	-0.04%
2022/09/02	1.1	111.00	2	112.00	111.00	-0.9	4,564	-0.02%
2022/09/01	2	113.25	1	113.50	113.00	1	4,536	0.02%
2022/08/31	0	0.00	2	114.75	115.00	-2	4,519	-0.04%
2022/08/30	2	113.50	0	0.00	113.50	2	4,534	0.04%
2022/08/29	3	113.34	0	0.00	114.00	3	4,519	0.07%
2022/08/26	0	0.00	1	116.50	116.50	-1	4,516	-0.02%
2022/08/24	1	113.50	0	0.00	113.50	1	4,531	0.02%
2022/08/23	1	116.50	0	0.00	116.50	1	4,534	0.02%
2022/08/22	1.1	117.52	0	0.00	117.50	1.1	4,575	0.02%
2022/08/19	10	116.00	0	0.00	115.50	10	4,580	0.22%
2022/08/18	1	115.00	0	0.00	116.00	1	4,558	0.02%
2022/08/17	8	115.69	5	117.60	116.50	3	4,558	0.07%
2022/08/16	4	127.25	5.1	126.40	127.50	-1.1	4,451	-0.02%
2022/08/15	2	124.50	8	123.50	124.50	-6	4,322	-0.14%
2022/08/12	0	0.00	23	118.15	118.50	-23	4,227	-0.54%
2022/08/11	1	115.50	3	116.33	114.00	-2	4,158	-0.05%
2022/08/10	2	113.00	3	114.17	114.00	-1	4,114	-0.02%
2022/08/09	6	115.92	2	116.75	116.00	4	4,051	0.10%
2022/08/08	1	118.50	0	0.00	119.00	1	4,041	0.02%
2022/08/05	2	117.00	1	117.50	117.50	1	4,044	0.02%
2022/08/04	1	114.50	1	116.00	116.00	0	4,044	0.00%
2022/08/03	7	114.50	1	115.50	115.50	6	4,068	0.15%
2022/08/02	0	0.00	6	116.50	116.00	-6	4,145	-0.14%
2022/08/01	3	115.67	2	116.25	116.00	1	4,191	0.02%
2022/07/29	0	0.00	1	118.00	118.00	-1	4,193	-0.02%
2022/07/28	1.2	115.07	4	115.63	116.00	-2.8	4,169	-0.07%
2022/07/27	1	115.00	1	115.00	115.00	0	4,170	0.00%
2022/07/26	1	113.50	4	113.38	113.50	-3	4,166	-0.07%
2022/07/25	3	115.83	1	116.50	117.00	2	4,168	0.05%
2022/07/22	22.1	117.13	0	0.00	115.00	22.1	4,157	0.53%
2022/07/21	13	118.88	5	119.30	120.00	8	4,051	0.20%
2022/07/20	37.1	119.15	8	119.81	119.50	29.1	3,988	0.73%
2022/07/19	2	117.75	8	118.56	118.00	-6	3,927	-0.15%
2022/07/18	1	110.50	4	113.63	115.00	-3	3,857	-0.08%
2022/07/15	1	110.50	1	111.50	111.00	0	3,827	0.00%
2022/07/14	1	106.50	1	109.50	109.50	0	3,849	0.00%
2022/07/13	7	107.93	1	108.00	108.00	6	3,879	0.15%
2022/07/12	2	103.00	1	105.00	104.50	1	3,886	0.03%
2022/07/11	1	107.00	1	107.00	106.50	0	3,860	0.00%
2022/07/08	1	108.00	6	107.83	108.00	-5	3,850	-0.13%
2022/07/07	12	102.42	3	103.00	102.00	9	3,798	0.24%
2022/07/06	3	100.83	1	100.00	100.00	2	3,774	0.05%
2022/07/05	1	102.00	0	0.00	102.00	1	3,772	0.03%
2022/07/04	2	101.75	0.1	102.50	101.50	1.9	3,752	0.05%
2022/07/01	9	107.00	5	107.10	105.00	4	3,730	0.11%
2022/06/30	6	111.92	8	111.44	113.50	-2	3,653	-0.05%
2022/06/29	11	118.36	37	116.99	117.00	-26	3,516	-0.74%
2022/06/28	1	124.00	2	124.25	123.50	-1	3,522	-0.03%
2022/06/27	1	125.00	1	126.00	125.50	0	3,552	0.00%
2022/06/23	1	125.50	2	124.75	125.00	-1	3,510	-0.03%
2022/06/22	2.1	124.40	1	124.00	122.00	1.1	3,477	0.03%
2022/06/21	1	127.00	0	0.00	128.50	1	3,559	0.03%
2022/06/20	0	0.00	13	126.08	126.00	-13	3,598	-0.36%
2022/06/17	3	125.33	0	0.00	125.50	3	3,671	0.08%
2022/06/16	1	130.50	2	128.75	129.00	-1	3,628	-0.03%
2022/06/15	14	131.50	8	130.88	130.00	6	3,683	0.16%
2022/06/14	2	128.50	0	0.00	129.50	2	3,698	0.05%
2022/06/13	6	129.08	2	130.25	131.00	4	3,676	0.11%
2022/06/10	1.1	132.94	0	0.00	133.00	1.1	3,659	0.03%
2022/06/09	0	0.00	1	134.00	135.50	-1	3,679	-0.03%
2022/06/08	0.1	135.50	1	135.00	134.50	-0.9	3,712	-0.02%
2022/06/07	0.1	134.00	2	133.50	134.00	-1.9	3,717	-0.05%
2022/06/06	2.1	133.52	0	0.00	132.50	2.1	3,781	0.06%
2022/06/02	3.2	133.77	0	0.00	132.50	3.2	3,818	0.08%
2022/06/01	0.1	136.00	1	135.50	136.00	-0.9	3,871	-0.02%
2022/05/31	0.2	135.00	3	133.67	135.00	-2.8	3,891	-0.07%
2022/05/30	2.1	133.81	5.1	135.60	134.00	-3	3,852	-0.08%
2022/05/27	0.1	131.00	7	131.71	132.00	-6.9	3,793	-0.18%
2022/05/26	1.1	127.14	0	0.00	128.00	1.1	3,769	0.03%
2022/05/25	0	0.00	3	128.17	127.50	-3	3,768	-0.08%
2022/05/24	1.1	124.91	1	125.00	124.00	0.1	3,734	0.00%
2022/05/23	2.1	126.48	0	0.00	126.00	2.1	3,717	0.06%
2022/05/20	4.2	129.98	0	0.00	129.00	4.2	3,730	0.11%
2022/05/19	1.1	128.73	3	130.67	130.50	-1.9	3,707	-0.05%
2022/05/18	1.1	130.55	1	130.50	131.00	0.1	3,695	0.00%
2022/05/17	0.1	130.50	1	130.50	130.50	-0.9	3,698	-0.02%
2022/05/16	5	127.60	3	127.83	127.50	2	3,696	0.05%
2022/05/13	3	129.50	3	129.67	130.00	0	3,671	0.00%
2022/05/12	3	128.50	6	129.00	128.50	-3	3,668	-0.08%
2022/05/11	1.1	128.23	2	130.25	130.00	-0.9	3,667	-0.02%
2022/05/10	2.1	129.10	3	129.50	131.00	-0.9	3,638	-0.02%
2022/05/09	0.1	128.50	2	128.75	128.50	-1.9	3,568	-0.05%
2022/05/06	0.1	125.00	1.1	124.10	125.00	-1	3,534	-0.03%
2022/05/05	2	126.50	0	0.00	126.00	2	3,553	0.06%
2022/05/04	1	125.00	0	0.00	125.00	1	3,561	0.03%
2022/05/03	1	121.50	1	123.00	123.50	0	3,558	0.00%
2022/04/27	2	120.00	0	0.00	119.50	2	3,508	0.06%
2022/04/22	3	119.00	1	119.50	120.50	2	3,463	0.06%
2022/04/21	0.1	123.00	0	0.00	122.50	0.1	3,464	0.00%
2022/04/20	0.1	124.00	0	0.00	123.00	0.1	3,435	0.00%
2022/04/19	3.4	124.96	0	0.00	123.00	3.4	3,387	0.10%
2022/04/18	1	122.50	0	0.00	122.00	1	3,439	0.03%
2022/04/13	1	122.00	0	0.00	123.00	1	3,527	0.03%
2022/04/12	0	120.50	0	0.00	120.00	0	3,492	0.00%
2022/04/11	0	0.00	10.1	121.50	121.00	-10.1	3,470	-0.29%
2022/04/08	1	122.52	1	124.00	122.50	0	3,451	0.00%
2022/04/07	1	124.51	0	0.00	125.00	1	3,458	0.03%
2022/04/06	0	128.00	2.2	127.59	127.50	-2.2	3,431	-0.06%
2022/04/01	1	129.01	0	0.00	130.00	1	3,459	0.03%
2022/03/31	1	131.00	1	132.50	130.00	0	3,451	0.00%
2022/03/30	173.1	132.00	0	0.00	132.00	173.1	3,366	5.14%	大買/鉅額交易
2022/03/29	2	131.00	0	0.00	130.50	2	3,328	0.06%
2022/03/24	7.1	132.85	0	0.00	132.50	7.1	3,317	0.21%
2022/03/23	1.1	138.00	1	138.00	137.00	0.1	3,187	0.00%
2022/03/21	0.1	143.00	0	0.00	140.50	0.1	3,096	0.00%
2022/03/18	9	140.11	4	140.50	141.00	5	3,114	0.16%
2022/03/16	0	0.00	2	140.00	140.00	-2	3,166	-0.06%
2022/03/15	0	0.00	1	140.00	140.00	-1	3,241	-0.03%
2022/03/11	1	142.00	0.1	143.00	142.00	0.9	3,357	0.03%
2022/03/10	1	147.50	0	0.00	147.00	1	3,420	0.03%
2022/03/07	3	147.50	0	0.00	145.00	3	3,409	0.09%
2022/03/04	1	153.50	0	0.00	153.00	1	3,456	0.03%
2022/03/03	0.1	158.50	0	0.00	157.00	0.1	3,456	0.00%
2022/03/02	0.1	158.50	0	0.00	158.00	0.1	3,469	0.00%
2022/03/01	0.1	158.00	2	160.50	158.00	-1.9	3,464	-0.05%
2022/02/25	0	0.00	0.4	156.00	155.50	-0.4	3,439	-0.01%
2022/02/24	0	0.00	3	155.67	156.00	-3	3,460	-0.09%
2022/02/23	0.1	159.00	0	0.00	158.50	0.1	3,484	0.00%
2022/02/22	1.1	154.09	2	155.50	156.00	-0.9	3,656	-0.02%
2022/02/21	0.1	159.50	1	159.00	159.50	-0.9	3,723	-0.02%
2022/02/18	0.1	160.00	0	0.00	160.00	0.1	3,767	0.00%
2022/02/17	2.1	158.50	2	159.75	159.50	0.1	3,847	0.00%
2022/02/16	0	0.00	1	156.50	157.00	-1	3,946	-0.03%
2022/02/15	1.1	155.36	1	155.50	155.00	0.1	4,212	0.00%
2022/02/14	2.1	153.31	0	0.00	153.00	2.1	4,350	0.05%
2022/02/11	0	0.00	1	156.00	156.00	-1	4,764	-0.02%
2022/02/10	0.1	156.00	0	0.00	157.00	0.1	4,950	0.00%
2022/02/09	0.1	157.00	1	157.00	157.00	-0.9	5,167	-0.02%
2022/02/08	2.1	154.26	1	157.00	154.50	1.1	5,302	0.02%
2022/02/07	1	152.00	0	0.00	153.50	1	5,417	0.02%
2022/01/26	1	151.50	0	0.00	151.00	1	5,477	0.02%
2022/01/25	1	154.00	1	155.00	154.00	0	5,559	0.00%
2022/01/24	110	154.53	0	0.00	156.50	110	5,600	1.96%	大買/鉅額交易
2022/01/19	0	157.00	0	0.00	158.00	0	5,628	0.00%
2022/01/18	0	0.00	2	159.75	158.50	-2	5,681	-0.04%
2022/01/14	1	155.50	1	153.50	155.50	0	5,709	0.00%
2022/01/12	1	157.00	4	156.50	157.50	-3	5,815	-0.05%
2022/01/11	41.1	155.45	1	156.50	156.50	40.1	5,883	0.68%
2022/01/10	5.1	159.39	1	159.50	160.50	4.1	5,994	0.07%
2022/01/07	1	160.00	1	158.00	160.50	0	5,985	0.00%
2022/01/06	1	159.00	0	0.00	160.50	1	5,972	0.02%
2022/01/05	0.1	163.00	3	161.83	162.50	-2.9	5,972	-0.05%
2022/01/04	0.1	161.50	1	160.50	161.50	-0.9	6,084	-0.01%
2022/01/03	0.1	160.50	0	0.00	160.00	0.1	6,335	0.00%
2021/12/30	2.2	160.52	0	0.00	160.50	2.2	6,457	0.03%
2021/12/29	1.1	163.91	0	0.00	162.00	1.1	6,431	0.02%
2021/12/28	1	165.50	3	163.17	165.50	-2	6,422	-0.03%
2021/12/27	0.1	160.00	3	160.00	160.00	-2.9	6,377	-0.05%
2021/12/24	2.1	160.74	0	0.00	160.50	2.1	6,375	0.03%
2021/12/23	0.1	161.50	1	163.50	161.00	-0.9	6,412	-0.01%
2021/12/22	6.1	162.00	0	0.00	162.00	6.1	6,452	0.09%
2021/12/21	0	0.00	4.2	162.37	162.00	-4.2	6,507	-0.06%
2021/12/20	1.1	160.98	0	0.00	160.50	1.1	6,532	0.02%
2021/12/17	7	162.93	1	163.00	162.50	6	6,573	0.09%
2021/12/16	0	0.00	2	168.00	165.50	-2	6,639	-0.03%
2021/12/15	5.1	163.09	2	163.00	162.00	3.1	6,620	0.05%
2021/12/14	9	165.83	5	166.00	165.00	4	6,602	0.06%
2021/12/13	3.1	169.31	12	171.21	168.50	-8.9	6,603	-0.13%
2021/12/10	5.1	167.28	2	167.50	166.00	3.1	6,516	0.05%
2021/12/09	4.1	168.50	9	168.67	169.00	-4.9	6,489	-0.08%
2021/12/08	9.1	166.99	5	166.90	166.00	4.1	6,436	0.06%
2021/12/07	0.1	165.00	2.1	164.50	165.50	-2	6,373	-0.03%
2021/12/06	3.1	158.63	2	162.00	163.50	1.1	6,329	0.02%
2021/12/03	3.1	162.15	1	162.00	161.50	2.1	6,288	0.03%
2021/12/02	7.1	161.56	3	164.33	161.00	4.1	6,285	0.07%
2021/12/01	5.2	163.07	1	165.00	164.50	4.2	6,292	0.07%
2021/11/30	7.1	166.24	8	166.00	163.00	-0.9	6,287	-0.01%
2021/11/29	0.1	161.00	0	0.00	161.50	0.1	6,225	0.00%
2021/11/26	0	0.00	2	162.00	162.00	-2	6,210	-0.03%
2021/11/25	2	163.25	5	163.50	163.00	-3	6,263	-0.05%
2021/11/24	0.1	162.00	1	161.00	162.50	-0.9	6,286	-0.01%
2021/11/23	6	160.75	102	160.46	161.00	-96	6,286	-1.53%	大賣/
2021/11/22	1.1	165.05	1	167.00	165.00	0.1	6,284	0.00%
2021/11/19	5.1	165.41	11	166.68	166.00	-5.9	6,294	-0.09%
2021/11/18	4.1	164.20	5	164.20	161.00	-0.9	6,244	-0.01%
2021/11/17	8.1	160.52	1	160.50	162.50	7.1	6,236	0.11%
2021/11/16	2.9	163.26	6	164.67	163.00	-3.1	6,330	-0.05%
2021/11/15	5.2	160.53	27	160.83	161.00	-21.8	6,365	-0.34%
2021/11/12	15.1	158.37	0	0.00	158.50	15.1	6,448	0.23%
2021/11/11	4.2	165.48	5	164.50	165.00	-0.8	6,326	-0.01%
2021/11/10	11.3	167.38	31	170.13	166.50	-19.7	6,251	-0.32%
2021/11/09	9.2	160.48	9	163.39	159.50	0.2	5,934	0.00%
2021/11/08	6.1	157.02	12	157.71	158.00	-5.9	5,735	-0.10%
2021/11/05	3.1	152.32	3	153.83	151.50	0.1	5,579	0.00%
2021/11/04	101.1	150.49	12	149.83	152.00	89.1	5,475	1.63%	大買/
2021/11/03	2.1	144.55	0	0.00	145.00	2.1	5,328	0.04%
2021/11/02	1.1	143.50	19	143.63	143.50	-17.9	5,243	-0.34%
2021/11/01	1.1	142.50	0	0.00	142.00	1.1	5,174	0.02%
2021/10/29	2	139.25	1	140.00	140.00	1	5,147	0.02%
2021/10/28	5.1	139.99	2	138.75	139.00	3.1	5,179	0.06%
2021/10/26	3.1	141.50	40	141.00	142.50	-36.9	5,212	-0.71%
2021/10/25	0	0.00	56	140.50	141.00	-56	5,194	-1.08%
2021/10/22	1.1	139.63	4	139.50	140.50	-2.9	5,233	-0.06%
2021/10/21	1.2	142.79	1	142.50	140.50	0.2	5,261	0.00%
2021/10/20	0.1	141.00	0	0.00	142.00	0.1	5,237	0.00%
2021/10/19	2	141.25	2	141.25	142.00	0	5,259	0.00%
2021/10/18	5.1	142.93	7	144.00	144.00	-1.9	5,279	-0.04%
2021/10/15	2.1	138.45	4	138.63	138.50	-1.9	5,137	-0.04%
2021/10/14	3	137.83	0.3	137.50	137.00	2.8	5,113	0.05%
2021/10/13	1.2	139.67	5	139.30	139.00	-3.8	5,117	-0.07%
2021/10/12	4.2	137.24	3	137.00	136.50	1.2	5,116	0.02%
2021/10/08	4.1	137.88	23	135.98	137.00	-18.9	5,020	-0.38%
2021/10/07	1.1	132.27	5	134.30	135.50	-3.9	4,780	-0.08%
2021/10/06	1.1	127.00	0	0.00	127.00	1.1	4,688	0.02%
2021/10/05	2	127.50	0	0.00	128.00	2	4,750	0.04%
2021/10/04	1.1	128.55	0	0.00	127.00	1.1	4,788	0.02%
2021/10/01	1	127.00	0	0.00	127.00	1	4,784	0.02%
2021/09/30	0.1	130.00	0.1	128.50	129.50	0	4,784	0.00%
2021/09/29	31.1	127.05	5	129.60	129.00	26.1	4,771	0.55%
2021/09/28	1	129.04	3	132.00	131.00	-2	4,752	-0.04%
2021/09/27	2.1	138.71	2	141.25	137.50	0.1	4,746	0.00%
2021/09/24	2.1	144.21	2	143.50	143.00	0.1	4,721	0.00%
2021/09/23	5.1	144.91	151	144.99	145.00	-145.9	4,712	-3.10%	大賣/鉅額交易
2021/09/22	0.1	140.00	0	0.00	139.50	0.1	4,684	0.00%
2021/09/17	0.1	139.00	1	139.50	139.00	-1	4,732	-0.02%
2021/09/16	0	0.00	2	138.75	138.50	-2	4,844	-0.04%
2021/09/14	0.1	139.00	1	140.00	138.50	-0.9	4,958	-0.02%
2021/09/13	1	139.00	1	140.00	139.00	0	5,063	0.00%
2021/09/10	3	138.00	1	136.00	138.50	2	5,085	0.04%
2021/09/09	0.1	138.50	4	137.62	138.50	-3.9	5,212	-0.07%
2021/09/08	3.1	134.98	6	135.50	135.00	-3	5,213	-0.06%
2021/09/07	0.1	137.50	2	136.00	137.50	-1.9	5,194	-0.04%
2021/09/06	3.1	137.77	3	138.83	136.50	0.1	5,204	0.00%
2021/09/03	1.1	135.36	2	136.25	136.00	-0.9	5,199	-0.02%
2021/09/02	1.2	135.70	0	0.00	133.50	1.2	5,201	0.02%
2021/09/01	1.1	128.00	0	0.00	132.50	1.1	5,203	0.02%
2021/08/31	0.1	130.00	0	0.00	130.50	0.1	5,182	0.00%
2021/08/30	218.2	129.15	0	0.00	130.00	218.2	5,138	4.25%	大買/鉅額交易
2021/08/27	0	0.00	2	127.50	127.50	-2	5,152	-0.04%
2021/08/26	2.1	128.05	1	128.00	127.50	1.1	5,216	0.02%
2021/08/25	5	126.30	5	126.90	127.00	0	5,263	0.00%
2021/08/24	24.4	124.66	3	124.50	124.50	21.4	5,282	0.41%
2021/08/23	1.1	118.14	0	0.00	119.50	1.1	5,215	0.02%
2021/08/20	0.1	122.00	2	122.50	122.50	-1.9	5,173	-0.04%
2021/08/19	2.2	124.59	0	0.00	123.50	2.2	5,170	0.04%
2021/08/18	11.2	125.56	7	125.57	126.00	4.2	5,135	0.08%
2021/08/17	10.1	132.19	50	129.50	129.50	-39.9	5,038	-0.79%
2021/08/13	2.3	139.00	3	138.00	137.50	-0.7	4,965	-0.01%
2021/08/12	1	141.50	0	0.00	141.50	1	5,069	0.02%
2021/08/11	0	0.00	2	142.50	142.00	-2	5,144	-0.04%
2021/08/10	6	146.08	1	146.00	143.50	5	5,179	0.10%
2021/08/09	0	0.00	5	150.40	151.00	-5	5,211	-0.10%
2021/08/06	0	0.00	1	149.00	148.50	-1	5,275	-0.02%
2021/08/05	5	148.10	2	148.00	147.50	3	5,425	0.06%
2021/08/04	2	151.00	8	150.19	150.00	-6	5,570	-0.11%
2021/08/03	9.2	148.76	2	149.50	147.50	7.2	5,683	0.13%
2021/08/02	0	0.00	1	149.50	151.00	-1	5,732	-0.02%
2021/07/30	2	147.50	1	150.00	148.00	1	5,818	0.02%
2021/07/29	12	146.96	0	0.00	147.00	12	6,015	0.20%
2021/07/28	2	147.50	1	148.50	148.50	1	6,258	0.02%
2021/07/27	8	150.31	31	152.00	150.00	-23	6,577	-0.35%
2021/07/26	8	148.69	8.1	149.38	148.50	-0.1	6,820	0.00%
2021/07/23	5.1	144.09	0.3	147.50	143.00	4.9	6,867	0.07%
2021/07/22	2	144.00	2	149.00	146.00	0	6,866	0.00%
2021/07/21	3.2	148.21	0	0.00	145.50	3.2	6,844	0.05%
2021/07/20	1	150.00	0	0.00	150.00	1	6,846	0.01%
2021/07/19	4	150.13	0	0.00	151.50	4	6,893	0.06%
2021/07/16	2.2	153.07	1	153.50	153.50	1.2	6,963	0.02%
2021/07/15	0.1	155.00	2.1	152.27	154.00	-2	7,055	-0.03%
2021/07/14	3	152.33	10	150.00	151.00	-7	7,073	-0.10%
2021/07/13	6	153.08	0	0.00	152.00	6	7,141	0.08%
2021/07/12	7	151.14	1.2	155.76	151.50	5.9	7,307	0.08%
2021/07/09	4	154.00	0	0.00	154.50	4	7,309	0.05%
2021/07/08	4	158.88	0	0.00	158.00	4	7,358	0.05%
2021/07/07	0	0.00	1	159.00	158.50	-1	7,439	-0.01%
2021/07/06	1.1	157.55	1	157.50	157.50	0.1	7,466	0.00%
2021/07/05	0	0.00	8	155.88	158.50	-8	7,527	-0.11%
2021/07/02	7	155.43	1.3	156.54	154.00	5.8	7,555	0.08%
2021/07/01	2	158.75	17	158.21	158.00	-15	7,507	-0.20%
2021/06/30	2	157.75	0	0.00	157.50	2	7,509	0.03%
2021/06/29	5	157.80	13	160.00	157.00	-8	7,474	-0.11%
2021/06/28	3	159.00	40	159.20	160.00	-37	7,504	-0.49%
2021/06/25	5.1	158.50	0	0.00	158.50	5.1	7,468	0.07%
2021/06/24	6.2	162.95	0	0.00	162.50	6.2	7,353	0.08%
2021/06/23	6.2	165.78	0	0.00	165.00	6.2	7,306	0.08%
2021/06/22	16.4	172.72	5	172.50	169.50	11.4	7,304	0.16%
2021/06/21	1.2	177.20	6	179.00	178.50	-4.9	7,289	-0.07%
2021/06/18	57.4	177.87	24	180.23	181.00	33.4	7,364	0.45%
2021/06/16	2.1	170.74	3	170.83	170.50	-0.9	7,340	-0.01%
2021/06/15	0.1	168.00	1	168.00	169.50	-0.9	7,380	-0.01%
2021/06/11	7	168.00	3	167.83	167.00	4	7,414	0.05%
2021/06/10	0.1	172.00	1	172.00	172.00	-0.9	7,536	-0.01%
2021/06/09	4.1	168.13	0	0.00	169.00	4.1	7,640	0.05%
2021/06/08	0.1	171.00	1	170.50	170.00	-0.9	7,629	-0.01%
2021/06/07	0	0.00	1.1	168.18	171.00	-1.1	7,749	-0.01%
2021/06/04	5.2	170.54	1	171.00	170.00	4.2	7,787	0.05%
2021/06/03	1.5	171.67	15	173.63	175.00	-13.5	7,806	-0.17%
2021/06/02	3.2	169.91	3.1	170.69	170.00	0.1	7,772	0.00%
2021/06/01	3	168.83	16	169.16	171.50	-13	7,766	-0.17%
2021/05/31	4	164.37	1.1	164.00	165.50	2.9	7,751	0.04%
2021/05/28	14.1	167.64	8	168.50	166.50	6.1	7,765	0.08%
2021/05/27	0	164.00	12	163.71	167.00	-12	7,817	-0.15%
2021/05/26	15	166.53	1	164.00	164.00	14	7,849	0.18%
2021/05/25	21	167.90	5	170.00	168.50	16	7,953	0.20%
2021/05/24	0	0.00	1	163.50	164.50	-1	8,131	-0.01%
2021/05/21	5	162.20	5	168.00	164.50	0	8,475	0.00%
2021/05/20	7	163.43	8.2	166.13	165.00	-1.2	8,555	-0.01%
2021/05/19	10.1	170.50	0	0.00	170.50	10.1	8,443	0.12%
2021/05/17	0	0.00	0.4	165.00	166.00	-0.4	8,538	0.00%
2021/05/14	0	0.00	1	172.00	170.00	-1	8,453	-0.01%
2021/05/13	1	171.00	1	169.00	170.00	0	8,377	0.00%
2021/05/12	2	170.75	5	169.43	168.00	-3	8,232	-0.04%
2021/05/11	11.2	178.40	2	179.25	174.00	9.2	8,105	0.11%
2021/05/10	3.2	190.48	0	0.00	191.00	3.2	7,974	0.04%
2021/05/07	4.2	187.45	0	0.00	190.00	4.2	7,947	0.05%
2021/05/06	1.1	183.41	6	190.08	187.50	-4.9	7,879	-0.06%
2021/05/05	5.7	198.85	7	196.86	194.00	-1.3	7,712	-0.02%
2021/05/04	2.2	190.77	5	193.50	191.00	-2.9	7,476	-0.04%
2021/05/03	11.2	191.45	162	190.89	188.00	-150.9	7,171	-2.10%	大賣/鉅額交易
2021/04/29	3.2	182.21	35	184.80	184.50	-31.9	6,908	-0.46%
2021/04/28	6.2	180.18	5	179.00	177.50	1.2	6,811	0.02%
2021/04/27	0.1	177.50	0	0.00	179.00	0.1	6,813	0.00%
2021/04/26	0	0.00	1	178.00	176.50	-1	6,770	-0.01%
2021/04/23	49.2	174.59	2	175.00	175.00	47.2	6,745	0.70%
2021/04/22	1.2	173.61	21	171.45	171.00	-19.9	6,729	-0.29%
2021/04/21	5.1	169.62	34	166.66	171.00	-28.9	6,737	-0.43%
2021/04/20	2.1	169.52	0	0.00	169.50	2.1	6,784	0.03%
2021/04/19	1.2	169.33	4	173.00	171.00	-2.8	6,803	-0.04%
2021/04/16	6.2	179.20	17	178.91	178.50	-10.9	6,742	-0.16%
2021/04/14	0.2	165.00	0	0.00	165.00	0.2	6,532	0.00%
2021/04/13	2.1	164.55	19	162.16	160.00	-16.9	6,463	-0.26%
2021/04/12	13.2	166.39	8	166.75	166.00	5.2	6,409	0.08%
2021/04/09	5.2	167.96	0	0.00	170.00	5.2	6,402	0.08%
2021/04/08	103.2	166.99	0	0.00	167.00	103.2	6,382	1.62%	大買/鉅額交易
2021/04/07	1.2	169.87	5	168.60	169.00	-3.9	6,347	-0.06%
2021/04/06	154.2	171.10	2	170.00	171.00	152.2	6,337	2.40%	大買/鉅額交易
2021/04/01	0.2	172.50	2	173.75	173.00	-1.9	6,321	-0.03%
2021/03/31	5.2	173.49	12	172.96	174.00	-6.9	6,297	-0.11%
2021/03/30	0	0.00	1	170.00	171.00	-1	6,208	-0.02%
2021/03/29	0.2	166.00	1	166.50	166.50	-0.9	6,173	-0.01%
2021/03/26	0.2	166.00	0	0.00	166.00	0.2	6,203	0.00%
2021/03/25	1	166.00	2	166.50	166.00	-1	6,182	-0.02%
2021/03/24	3.2	162.82	9	161.78	163.00	-5.9	6,215	-0.09%
2021/03/23	8.2	160.53	1	160.00	162.00	7.2	6,157	0.12%
2021/03/22	5.2	165.49	1	163.50	165.50	4.2	6,065	0.07%
2021/03/19	5	159.60	2	160.25	160.50	3	6,031	0.05%
2021/03/18	34	165.25	8	165.00	163.50	26	5,993	0.43%
2021/03/17	1	162.50	1	163.00	162.50	0	5,945	0.00%
2021/03/16	6.2	158.62	57	160.56	160.00	-50.9	5,937	-0.86%
2021/03/15	3	156.17	11.2	157.95	159.00	-8.2	5,786	-0.14%
2021/03/12	1.2	151.83	0	0.00	151.00	1.2	5,700	0.02%
2021/03/11	2	151.25	5	151.10	153.50	-3	5,784	-0.05%
2021/03/10	2.2	147.05	0	0.00	147.00	2.2	5,684	0.04%
2021/03/09	1	148.50	1	147.50	148.00	0	5,660	0.00%
2021/03/08	1.2	148.00	0	0.00	148.00	1.2	5,654	0.02%
2021/03/05	1.3	144.60	5	143.90	145.50	-3.8	5,664	-0.07%
2021/03/04	6	146.17	1	144.50	145.00	5	5,686	0.09%
2021/03/03	3.2	147.66	5	148.50	149.50	-1.8	5,715	-0.03%
2021/03/02	4	148.50	3	152.17	145.50	1	5,665	0.02%
2021/02/26	12	149.00	2	150.25	149.00	10	5,582	0.18%
2021/02/25	8.2	156.62	3	157.82	154.00	5.2	5,457	0.10%
2021/02/24	11.3	157.08	5	156.90	156.00	6.3	5,324	0.12%
2021/02/23	4	159.13	22	160.52	161.50	-18	5,083	-0.35%
2021/02/22	7.3	146.93	16	147.53	147.00	-8.7	4,758	-0.18%
2021/02/19	6.4	137.80	0	0.00	141.00	6.4	4,604	0.14%
2021/02/18	1.3	140.60	3	140.17	141.00	-1.8	4,579	-0.04%
2021/02/17	1	143.00	5	143.30	142.00	-4	4,535	-0.09%
2021/02/05	0	0.00	3	133.50	134.00	-3	4,347	-0.07%
2021/02/04	4.1	133.24	0	0.00	132.50	4.1	4,369	0.09%
2021/02/03	0.1	135.50	0	0.00	135.50	0.1	4,429	0.00%
2021/02/02	1.1	135.41	0	0.00	134.50	1.1	4,511	0.02%
2021/02/01	0.1	131.00	0	0.00	131.00	0.1	4,486	0.00%
2021/01/29	0.1	130.00	1	130.50	130.50	-0.9	4,502	-0.02%
2021/01/28	1	134.50	13.3	134.45	134.50	-12.3	4,423	-0.28%
2021/01/27	0.2	137.00	3	137.50	137.00	-2.8	4,403	-0.06%
2021/01/26	17.2	135.46	3	134.67	134.50	14.2	4,363	0.33%
2021/01/25	0.2	136.50	4	137.00	136.00	-3.8	4,396	-0.09%
2021/01/22	1.1	132.55	3	133.67	133.50	-1.9	4,414	-0.04%
2021/01/21	3.1	129.48	0	0.00	129.00	3.1	4,377	0.07%
2021/01/20	1.1	127.73	0	0.00	127.50	1.1	4,407	0.02%
2021/01/19	0.2	132.00	0	0.00	132.50	0.2	4,364	0.00%
2021/01/18	1	131.00	3	130.67	131.00	-2	4,334	-0.05%
2021/01/15	4.2	136.43	4	137.00	134.00	0.2	4,335	0.00%
2021/01/14	6	139.08	11.1	139.92	140.00	-5.1	4,380	-0.12%
2021/01/13	39	138.50	3	135.00	138.00	36	4,308	0.84%
2021/01/12	0	0.00	7	130.14	130.50	-7	4,156	-0.17%
2021/01/11	6	128.50	0	0.00	128.50	6	4,119	0.15%
2021/01/08	1	129.50	0	0.00	131.50	1	4,124	0.02%
2021/01/05	1	131.00	1	131.50	130.00	0	4,189	0.00%
2021/01/04	3	134.00	1	133.00	133.50	2	4,218	0.05%
2020/12/28	1	129.50	0	0.00	127.50	1	4,287	0.02%
2020/12/24	0.5	125.50	0	0.00	125.00	0.5	4,395	0.01%
2020/12/23	1	125.00	1	125.50	125.00	0	4,434	0.00%
2020/12/22	2	126.50	1.5	128.83	126.00	0.5	4,497	0.01%
2020/12/21	0.5	133.00	0	0.00	132.00	0.5	4,566	0.01%
2020/12/18	5	135.10	2	135.00	133.00	3	4,594	0.07%
2020/12/17	0.5	131.50	1	132.50	132.50	-0.5	4,497	-0.01%
2020/12/15	0	0.00	2	130.50	130.00	-2	4,663	-0.04%
2020/12/14	0	0.00	1.2	131.03	129.00	-1.2	4,634	-0.03%
2020/12/11	0	0.00	3	130.83	132.50	-3	4,702	-0.06%
2020/12/10	1	131.00	2	131.00	131.00	-1	4,714	-0.02%
2020/12/09	5.1	131.02	2	131.00	132.00	3.1	4,693	0.07%
2020/12/08	0	131.50	3	131.83	131.50	-3	4,710	-0.06%
2020/12/07	6.1	129.47	7	131.71	132.50	-0.9	4,713	-0.02%
2020/12/04	0	0.00	2	127.00	126.50	-2	4,670	-0.04%
2020/12/03	1.7	129.00	0	0.00	128.00	1.7	4,754	0.04%
2020/12/02	6	128.83	0	0.00	128.00	6	4,873	0.12%
2020/12/01	0	0.00	1	126.50	127.50	-1	5,154	-0.02%
2020/11/30	1.3	126.27	2	126.50	125.00	-0.7	5,594	-0.01%
2020/11/27	2.2	127.23	132	127.22	127.00	-129.8	5,848	-2.22%	大賣/鉅額交易
2020/11/26	1	124.00	0	0.00	124.50	1	5,941	0.02%
2020/11/25	0.1	122.00	0	0.00	122.00	0.1	6,139	0.00%
2020/11/24	5.1	122.11	2	121.50	121.50	3.1	6,185	0.05%
2020/11/23	2	123.75	3	124.67	123.50	-1	6,211	-0.02%
2020/11/20	0.1	123.50	0	0.00	123.50	0.1	6,205	0.00%
2020/11/19	1	123.50	1	123.00	123.00	0	6,232	0.00%
2020/11/18	2	120.50	6	121.50	121.00	-4	6,294	-0.06%
2020/11/17	1	120.00	0	0.00	121.00	1	6,430	0.02%
2020/11/16	15	118.23	2	118.50	118.50	13	6,509	0.20%
2020/11/13	2	116.00	0	0.00	117.00	2	6,617	0.03%
2020/11/12	5	115.30	2	115.00	115.00	3	6,695	0.04%
2020/11/11	3	117.33	4	117.75	117.50	-1	6,830	-0.01%
2020/11/10	13	115.38	0	114.50	113.50	13	6,838	0.19%
2020/11/09	1	120.00	0	0.00	120.00	1	6,896	0.01%
2020/11/04	1	118.00	2	118.25	119.00	-1	7,041	-0.01%
2020/11/03	5	117.00	0	0.00	117.50	5	7,087	0.07%
2020/11/02	2	114.25	1	115.00	115.50	1	7,181	0.01%
2020/10/30	15	116.67	0	0.00	115.00	15	7,205	0.21%
2020/10/29	2	120.00	0	0.00	121.00	2	7,170	0.03%
2020/10/28	0	0.00	1	122.00	123.00	-1	7,199	-0.01%
2020/10/27	0	0.00	3	121.00	121.50	-3	7,209	-0.04%
2020/10/26	1	124.00	1	123.50	123.50	0	7,260	0.00%
2020/10/23	1	124.00	0	0.00	122.50	1	7,349	0.01%
2020/10/22	4	122.00	0	0.00	123.50	4	7,492	0.05%
2020/10/21	9	122.67	0	0.00	122.50	9	7,553	0.12%
2020/10/20	4	123.00	0	0.00	124.00	4	7,641	0.05%
2020/10/19	4	123.50	0	0.00	124.00	4	7,700	0.05%
2020/10/16	10	123.30	0	0.00	123.50	10	7,750	0.13%
2020/10/15	14	125.04	1	124.00	123.50	13	7,808	0.17%
2020/10/14	13	127.46	0	0.00	128.00	13	7,795	0.17%
2020/10/13	7	127.71	2	128.50	129.00	5	7,918	0.06%
2020/10/12	9	126.28	0	0.00	130.00	9	8,061	0.11%
2020/10/08	91	128.01	0	0.00	128.50	91	8,098	1.12%
2020/10/07	3	129.50	4	130.75	130.00	-1	8,287	-0.01%
2020/10/06	9	129.67	0	0.00	130.00	9	8,379	0.11%
2020/10/05	1	133.50	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	131.50	2	134.00	133.00	-1	8,511	-0.01%
2020/09/29	0	0.00	2	132.25	132.00	-2	8,577	-0.02%
2020/09/28	2	131.00	0	0.00	132.50	2	8,622	0.02%
2020/09/25	4	128.00	2	128.00	128.00	2	8,641	0.02%
2020/09/24	10	128.85	2	127.00	127.00	8	8,724	0.09%
2020/09/23	7	133.71	3	135.00	135.50	4	8,671	0.05%
2020/09/22	1	136.00	0	0.00	135.00	1	8,733	0.01%
2020/09/21	2	137.50	3	137.50	137.00	-1	8,723	-0.01%
2020/09/18	3	140.50	1	139.50	140.50	2	8,727	0.02%
2020/09/17	1	139.00	0	0.00	138.50	1	8,580	0.01%
2020/09/16	0	0.00	2	139.75	139.00	-2	8,585	-0.02%
2020/09/14	0	0.00	6.7	137.04	137.50	-6.7	8,571	-0.08%
2020/09/11	1	134.00	5	135.20	136.00	-4	8,568	-0.05%
2020/09/10	2	137.00	0	0.00	135.00	2	8,586	0.02%
2020/09/09	208	132.47	0	0.00	135.00	208	8,535	2.44%	大買/鉅額交易
2020/09/08	126	134.27	0	0.00	134.50	126	8,478	1.49%	大買/鉅額交易
2020/09/07	213	137.46	2.1	135.62	136.00	210.9	8,409	2.51%	大買/鉅額交易
2020/09/04	8	144.56	1	146.00	144.50	7	8,298	0.08%
2020/09/03	6.1	148.28	320	145.28	150.50	-313.9	8,021	-3.91%	大賣/鉅額交易
2020/09/02	11	139.32	9	140.61	138.50	2	7,570	0.03%
2020/09/01	7	134.29	4	134.00	135.00	3	7,358	0.04%
2020/08/31	174	131.26	6	133.00	135.50	168	7,339	2.29%	大買/鉅額交易
2020/08/28	366.2	137.71	1	138.00	138.00	365.2	7,214	5.06%	大買/鉅額交易
2020/08/27	1.1	140.50	1	140.00	140.50	0.1	7,219	0.00%
2020/08/26	2.1	141.90	2	143.00	143.00	0.1	7,178	0.00%
2020/08/25	3.1	145.02	1	145.50	145.50	2.1	7,157	0.03%
2020/08/24	5	142.10	1	141.00	141.00	4	7,151	0.06%
2020/08/21	12	145.50	413	145.36	149.00	-401	7,095	-5.65%	大賣/鉅額交易
2020/08/20	5	143.80	17	142.65	141.00	-12	7,054	-0.17%
2020/08/19	2	147.50	4	149.63	145.50	-2	6,950	-0.03%
2020/08/18	5	150.00	3	149.00	149.00	2	6,894	0.03%
2020/08/17	2.1	147.31	4	149.13	148.50	-1.9	6,863	-0.03%
2020/08/14	7.1	141.39	5	143.20	144.00	2.1	6,781	0.03%
2020/08/13	0	0.00	16.1	139.92	142.00	-16.1	6,789	-0.24%
2020/08/12	0	0.00	1	134.00	136.00	-1	6,739	-0.01%
2020/08/11	322	136.86	0	0.00	137.00	322	6,760	4.76%	大買/鉅額交易
2020/08/10	283.1	135.57	1	133.50	133.00	282.1	6,849	4.12%	大買/鉅額交易
2020/08/07	3.1	137.03	0	0.00	138.00	3.1	6,979	0.04%
2020/08/06	290.1	137.77	2	136.00	136.50	288.1	7,225	3.99%	大買/鉅額交易
2020/08/05	1.2	134.89	1	137.00	137.50	0.2	7,387	0.00%
2020/08/04	0	0.00	12	133.71	134.50	-12	7,357	-0.16%
2020/08/03	2	131.00	3	131.00	131.00	-1	7,332	-0.01%
2020/07/31	2.1	130.98	1	131.50	130.50	1.1	7,287	0.02%
2020/07/30	1.2	132.07	3	130.67	132.50	-1.9	7,232	-0.03%
2020/07/29	4.1	128.89	3	129.17	129.50	1.1	7,176	0.02%
2020/07/28	5	129.60	3	130.00	128.50	2	7,109	0.03%
2020/07/27	5.1	131.47	3	131.00	130.00	2.1	6,952	0.03%
2020/07/24	3.1	134.82	3	134.17	134.50	0.1	6,800	0.00%
2020/07/23	6.2	136.84	2	137.25	137.00	4.2	6,685	0.06%
2020/07/22	4.1	133.17	58	134.78	135.50	-53.9	6,599	-0.82%
2020/07/21	4.2	133.67	8	133.38	132.50	-3.8	6,537	-0.06%
2020/07/20	8.3	127.82	2	128.25	130.00	6.3	6,451	0.10%
2020/07/17	6.2	131.54	8	131.63	130.00	-1.9	6,400	-0.03%
2020/07/16	5	130.00	2	129.25	131.00	3	6,258	0.05%
2020/07/15	1	126.00	2	126.25	126.00	-1	6,109	-0.02%
2020/07/14	4.1	123.32	7	126.07	126.00	-2.9	6,104	-0.05%
2020/07/13	1.2	121.74	2	123.75	120.50	-0.9	5,876	-0.01%
2020/07/10	2	120.75	1	119.00	118.00	1	5,812	0.02%
2020/07/08	1.3	115.30	4	115.88	116.00	-2.8	5,607	-0.05%
2020/07/07	0.2	118.00	1	117.50	118.00	-0.9	5,478	-0.02%
2020/07/06	0.2	119.50	3	118.50	119.50	-2.9	5,391	-0.05%
2020/07/03	5	117.20	6	120.25	115.50	-1	5,364	-0.02%
2020/07/02	3	113.00	0	0.00	113.00	3	5,249	0.06%
2020/07/01	0	0.00	8	112.13	112.00	-8	5,198	-0.15%
2020/06/29	0	0.00	1	107.00	106.50	-1	5,257	-0.02%
2020/06/24	1	105.50	2	106.75	106.50	-1	5,260	-0.02%
2020/06/22	0.3	105.00	12	104.54	105.00	-11.8	5,273	-0.22%
2020/06/19	2	103.50	0	0.00	102.50	2	5,292	0.04%
2020/06/18	3	103.00	3	102.50	104.50	0	5,244	0.00%
2020/06/17	2.3	100.94	2.1	101.32	103.00	0.1	5,220	0.00%
2020/06/15	4	103.13	3	101.00	101.50	1	5,305	0.02%
2020/06/12	0.3	103.50	1	101.00	103.50	-0.8	5,331	-0.01%
2020/06/11	1	105.00	6	103.42	102.50	-5	5,351	-0.09%
2020/06/10	2.3	104.61	1.5	105.17	105.50	0.8	5,338	0.01%
2020/06/09	1	105.50	3	105.33	107.50	-2	5,355	-0.04%
2020/06/08	2	106.75	4	108.38	106.00	-2	5,362	-0.04%
2020/06/05	9	111.83	14	112.21	111.50	-5	5,258	-0.10%
2020/06/04	5	108.70	11	108.18	108.00	-6	5,137	-0.12%
2020/06/03	3	105.00	9	105.50	106.00	-6	5,088	-0.12%
2020/05/29	0.3	101.00	0	0.00	101.00	0.3	5,024	0.00%
2020/05/28	2.4	101.57	1	101.00	102.50	1.4	5,014	0.03%
2020/05/27	4	103.75	1	101.00	100.50	3	4,993	0.06%
2020/05/26	3.4	104.25	0	0.00	105.00	3.4	4,899	0.07%
2020/05/25	0.3	103.50	0	0.00	103.50	0.3	4,865	0.01%
2020/05/22	3	102.67	1	101.50	102.50	2	4,791	0.04%
2020/05/21	1	108.50	0	0.00	106.00	1	4,737	0.02%
2020/05/20	1	106.00	1	107.50	106.50	0	4,676	0.00%
2020/05/19	3	105.00	9	106.33	106.00	-6	4,699	-0.13%
2020/05/18	6	102.58	4	102.38	101.50	2	4,606	0.04%
2020/05/15	9	104.67	5	104.00	103.50	4	4,557	0.09%
2020/05/14	5	102.50	182	103.95	102.50	-177	4,414	-4.01%	大賣/鉅額交易
2020/05/13	12	100.65	216	101.45	102.00	-204	4,220	-4.83%	大賣/鉅額交易
2020/05/12	9	97.44	17	97.66	98.40	-8	3,995	-0.20%
2020/05/08	1	90.70	0	0.00	90.80	1	3,736	0.03%
2020/05/07	1	91.50	0	0.00	91.90	1	3,744	0.03%
2020/05/05	0	0.00	2	91.10	90.00	-2	3,898	-0.05%
2020/04/29	0	0.00	1	92.30	92.20	-1	4,051	-0.02%
2020/04/22	15	90.30	0.3	90.20	90.50	14.7	4,453	0.33%
2020/04/20	1	92.10	0	0.00	92.10	1	4,520	0.02%
2020/04/17	0	0.00	1.1	92.69	93.00	-1.1	4,520	-0.02%
2020/04/16	2	91.60	0	0.00	91.70	2	4,530	0.04%
2020/04/15	0	0.00	11	91.91	92.40	-11	4,508	-0.24%
2020/04/14	2	89.40	2	89.70	89.70	0	4,467	0.00%
2020/04/08	1	87.40	0	0.00	87.80	1	4,599	0.02%
2020/04/07	0	0.00	0.7	89.00	89.00	-0.7	4,601	-0.01%
2020/04/06	0	0.00	1	90.20	90.00	-1	4,560	-0.02%
2020/04/01	5	89.74	3	89.70	89.40	2	4,546	0.04%
2020/03/31	3	87.87	27	88.07	88.70	-24	4,463	-0.54%
2020/03/30	0	0.00	1	85.30	84.20	-1	4,376	-0.02%
2020/03/27	0	0.00	2	87.40	84.10	-2	4,346	-0.05%
2020/03/26	1	83.70	4	82.78	83.70	-3	4,314	-0.07%
2020/03/25	0	0.00	1	79.80	81.00	-1	4,296	-0.02%
2020/03/20	1	77.60	0	0.00	78.00	1	4,295	0.02%
2020/03/19	0	0.00	8	70.21	72.00	-8	4,235	-0.19%
2020/03/18	10	76.20	0	0.00	73.20	10	4,148	0.24%
2020/03/17	2	77.00	4	77.33	77.50	-2	4,097	-0.05%
2020/03/16	1	77.99	0	0.00	76.70	1	4,041	0.03%
2020/03/13	0	0.00	4	76.27	79.60	-4	4,000	-0.10%
2020/03/12	0	0.00	4	82.75	82.10	-4	3,920	-0.10%
2020/03/11	3	86.23	2	87.00	86.30	1	3,876	0.03%
2020/03/10	0	0.00	16	85.43	85.90	-16	3,859	-0.41%
2020/03/09	2	86.50	0	0.00	86.00	2	3,836	0.05%
2020/03/06	4	89.60	0	0.00	89.20	4	3,791	0.11%
2020/03/05	6	90.90	0	0.00	91.70	6	3,762	0.16%
2020/03/04	0	0.00	2	90.75	90.20	-2	3,766	-0.05%
2020/03/03	2.1	90.95	0	0.00	90.00	2.1	3,755	0.06%
2020/03/02	0	0.00	1	88.80	90.50	-1	3,696	-0.03%
2020/02/27	0	0.00	1	91.90	90.80	-1	3,684	-0.03%
2020/02/24	1	93.80	0	0.00	92.50	1	3,645	0.03%
2020/02/21	3	95.30	1	95.20	95.40	2	3,635	0.06%
2020/02/20	2	96.10	2	98.70	95.80	0	3,668	0.00%
2020/02/14	1	96.70	1	96.50	95.80	0	3,928	0.00%
2020/02/13	5	95.50	7	96.53	96.40	-2	3,905	-0.05%
2020/02/12	3	94.63	5	96.04	94.20	-2	3,843	-0.05%
2020/02/11	2	94.20	0	0.00	94.50	2	3,778	0.05%
2020/02/10	0	0.00	2	93.95	93.60	-2	3,793	-0.05%
2020/02/07	12	94.03	2	94.20	93.50	10	3,782	0.26%
2020/02/06	4	94.98	10	94.93	95.60	-6	3,750	-0.16%
2020/02/05	1	91.60	5	93.76	92.00	-4	3,721	-0.11%
2020/02/04	1	92.00	0	0.00	92.00	1	3,638	0.03%
2020/02/03	3	91.20	1	92.30	92.30	2	3,608	0.06%
2020/01/31	5	93.28	2	94.40	92.80	3	3,567	0.08%
2020/01/30	0	0.00	306	90.22	90.50	-306	3,503	-8.73%	大賣/鉅額交易
2020/01/20	4	93.90	9	94.59	93.80	-5	3,431	-0.15%
2020/01/17	0	0.00	1	95.00	94.10	-1	3,382	-0.03%
2020/01/16	2	93.80	3	93.87	93.60	-1	3,356	-0.03%
2020/01/15	4	92.30	4	92.65	92.30	0	3,335	0.00%
2020/01/14	0	0.00	13	91.86	92.00	-13	3,307	-0.39%
2020/01/13	2	90.90	1	90.80	90.80	1	3,276	0.03%
2020/01/10	5	91.60	4	90.85	90.10	1	3,265	0.03%
2020/01/09	0	0.00	2	88.60	88.70	-2	3,159	-0.06%
2020/01/08	1	87.70	29	87.90	87.50	-28	3,168	-0.88%
2020/01/07	29	88.54	1	88.00	88.30	28	3,170	0.88%
2020/01/06	0.4	88.40	0	0.00	88.80	0.4	3,188	0.01%
2020/01/03	0.3	89.00	2	89.10	89.20	-1.7	3,201	-0.05%
2020/01/02	0	0.00	8	88.45	88.90	-8	3,160	-0.25%
2019/12/31	2	86.55	0	0.00	86.70	2	3,110	0.06%
2019/12/27	2	88.30	7	88.16	87.80	-5	3,139	-0.16%
2019/12/26	2	88.60	0	0.00	88.30	2	3,150	0.06%
2019/12/23	1	87.00	1	86.60	86.20	0	3,230	0.00%
2019/12/20	2	87.65	5	88.40	87.60	-3	3,262	-0.09%
2019/12/18	0	0.00	12	87.32	87.50	-12	3,353	-0.36%
2019/12/17	0	0.00	1	86.10	86.50	-1	3,407	-0.03%
2019/12/16	1	85.90	0	0.00	86.00	1	3,431	0.03%
2019/12/12	0	0.00	4	85.85	85.80	-4	3,448	-0.12%
2019/12/11	2.3	85.41	1	85.50	85.50	1.3	3,482	0.04%
2019/12/09	1	85.00	1	85.30	85.10	0	3,515	0.00%
2019/12/05	0	0.00	1	85.00	84.80	-1	3,617	-0.03%
2019/12/03	1	83.90	0	0.00	84.50	1	3,686	0.03%
2019/11/29	0	0.00	3	84.33	83.90	-3	3,710	-0.08%
2019/11/28	3	84.93	0	0.00	84.90	3	3,689	0.08%
2019/11/27	1	85.60	0	0.00	85.70	1	3,742	0.03%
2019/11/26	0	0.00	1	85.20	85.40	-1	3,765	-0.03%
2019/11/25	2	84.70	1	84.80	84.80	1	3,737	0.03%
2019/11/22	5	85.16	0	0.00	85.30	5	3,820	0.13%
2019/11/21	1	85.70	4	85.75	86.00	-3	3,913	-0.08%
2019/11/20	1	86.60	1	86.50	86.60	0	4,024	0.00%
2019/11/19	0.3	85.80	2	85.70	85.70	-1.7	4,108	-0.04%
2019/11/18	1	84.00	14	84.83	85.00	-13	4,087	-0.32%
2019/11/15	2	83.90	0	0.00	83.70	2	4,151	0.05%
2019/11/14	17	83.11	4	82.85	82.80	13	4,149	0.31%
2019/11/13	27	83.96	5	84.08	83.00	22	4,104	0.54%
2019/11/11	4	88.75	0	0.00	88.60	4	3,948	0.10%
2019/11/08	1	89.50	0	0.00	89.70	1	3,980	0.03%
2019/11/07	4	89.58	1	89.40	89.30	3	4,064	0.07%
2019/11/06	12	90.52	1	90.30	90.70	11	4,068	0.27%
2019/11/05	3	92.80	6	92.53	92.30	-3	4,089	-0.07%
2019/11/04	6	91.02	21	91.71	91.90	-15	4,078	-0.37%
2019/11/01	2	89.85	0	0.00	90.40	2	4,055	0.05%
2019/10/31	5	90.10	1	89.80	90.00	4	4,091	0.10%
2019/10/30	0.3	89.70	0	0.00	89.60	0.3	4,097	0.01%
2019/10/29	0	0.00	5	90.60	89.70	-5	4,095	-0.12%
2019/10/28	1	92.00	1	90.90	90.80	0	4,082	0.00%
2019/10/24	3	90.70	0	0.00	89.50	3	4,047	0.07%
2019/10/23	2	90.90	3	90.83	91.00	-1	4,019	-0.02%
2019/10/22	3.4	89.10	0	0.00	89.10	3.4	4,041	0.08%
2019/10/21	1	88.70	0.1	89.10	89.00	0.9	4,066	0.02%
2019/10/18	8	89.40	0	0.00	89.30	8	4,078	0.20%
2019/10/17	1	90.90	0	0.00	90.30	1	4,127	0.02%
2019/10/16	1	89.80	1	90.20	90.40	0	4,128	0.00%
2019/10/15	1.4	89.97	60	90.29	89.80	-58.6	4,137	-1.42%
2019/10/14	2	89.45	141	90.09	90.00	-139	4,155	-3.35%	大賣/鉅額交易
2019/10/09	2	88.20	0	0.00	88.30	2	4,154	0.05%
2019/10/08	0.3	89.50	0	0.00	89.90	0.3	4,131	0.01%
2019/10/07	0	0.00	85	90.10	90.00	-85	4,149	-2.05%
2019/10/03	4	88.58	0	0.00	88.40	4	4,186	0.10%
2019/10/01	1	90.90	0	0.00	89.80	1	4,215	0.02%
2019/09/27	0.3	90.00	0	0.00	90.30	0.3	4,243	0.01%
2019/09/26	2	90.65	0	0.00	90.80	2	4,253	0.05%
2019/09/25	3	91.50	14	91.80	90.90	-11	4,371	-0.25%
2019/09/24	12	94.23	20	94.36	93.80	-8	4,407	-0.18%
2019/09/23	4	92.20	2	92.00	92.20	2	4,350	0.05%
2019/09/20	1	91.60	4	91.03	91.60	-3	4,510	-0.07%
2019/09/19	2	90.00	5	89.94	89.70	-3	4,449	-0.07%
2019/09/17	1	87.60	0	0.00	88.80	1	4,483	0.02%
2019/09/16	2	89.40	0	0.00	88.50	2	4,510	0.04%
2019/09/10	1	88.70	2	89.05	88.50	-1	4,708	-0.02%
2019/09/09	2	88.20	22	88.27	88.50	-20	4,677	-0.43%
2019/09/06	0	0.00	1	87.70	88.00	-1	4,689	-0.02%
2019/09/05	20	86.00	0	0.00	86.20	20	4,614	0.43%
2019/09/04	0	0.00	5	84.90	85.30	-5	4,627	-0.11%
2019/08/30	0	0.00	3	83.90	83.80	-3	4,700	-0.06%
2019/08/29	1	83.30	0	0.00	84.10	1	4,679	0.02%
2019/08/28	0	0.00	5	84.10	84.00	-5	4,725	-0.11%
2019/08/27	10	83.45	34	83.40	83.60	-24	4,752	-0.50%
2019/08/26	17	82.26	0	0.00	81.60	17	4,785	0.36%
2019/08/23	11	88.51	1	88.30	88.80	10	4,715	0.21%
2019/08/22	10	88.95	2	89.25	88.90	8	4,606	0.17%
2019/08/21	0	0.00	22	89.31	89.30	-22	4,550	-0.48%
2019/08/20	4.1	88.57	11	88.90	89.30	-6.9	4,510	-0.15%
2019/08/19	5	87.74	4	87.95	87.60	1	4,428	0.02%
2019/08/16	306	85.79	13	86.15	86.40	293	4,427	6.62%	大買/鉅額交易
2019/08/15	3	84.60	1	84.60	84.60	2	4,388	0.05%
2019/08/14	9	87.22	6	88.32	86.70	3	4,365	0.07%
2019/08/13	33	88.46	12	89.35	87.70	21	4,316	0.49%
2019/08/12	2	88.20	10	88.30	88.00	-8	4,295	-0.19%
2019/08/08	4	85.95	5	86.66	86.40	-1	4,235	-0.02%
2019/08/07	8	85.75	0	0.00	85.70	8	4,238	0.19%
2019/08/06	1	84.40	7	86.51	86.80	-6	4,306	-0.14%
2019/08/05	10	85.70	0	0.00	85.60	10	4,319	0.23%
2019/08/02	0	0.00	1	85.60	86.00	-1	4,387	-0.02%
2019/08/01	6	86.83	2	87.30	87.10	4	4,422	0.09%
2019/07/31	7	87.94	0	0.00	87.80	7	4,442	0.16%
2019/07/29	1	87.40	0	0.00	87.20	1	4,478	0.02%
2019/07/25	0	0.00	4	87.90	87.50	-4	4,484	-0.09%
2019/07/24	0	0.00	1	88.10	88.00	-1	4,512	-0.02%
2019/07/23	5	86.58	5	86.46	86.40	0	4,495	0.00%
2019/07/18	1	87.20	0	0.00	86.90	1	4,524	0.02%
2019/07/17	5	87.70	1	86.90	87.60	4	4,557	0.09%
2019/07/10	1	89.60	1	89.80	89.80	0	4,598	0.00%
2019/07/09	4	89.25	2	88.80	88.80	2	4,607	0.04%
2019/07/08	0	0.00	3	90.20	89.80	-3	4,615	-0.07%
2019/07/05	3	91.17	0	0.00	90.20	3	4,603	0.07%
2019/07/04	4	92.00	55	92.19	90.60	-51	4,668	-1.09%
2019/07/03	4	91.70	3	90.90	91.00	1	4,656	0.02%
2019/07/02	14	91.80	2	92.20	92.20	12	4,738	0.25%
2019/07/01	0	0.00	7	87.90	89.50	-7	4,648	-0.15%
2019/06/28	5	87.00	5	87.80	88.00	0	4,643	0.00%
2019/06/27	3	88.13	9.1	88.40	87.00	-6.1	4,799	-0.13%
2019/06/26	0	0.00	1	85.30	85.30	-1	4,780	-0.02%
2019/06/25	3	84.03	1	84.50	84.00	2	4,829	0.04%
2019/06/24	0	0.00	1	84.20	84.20	-1	4,781	-0.02%
2019/06/21	2	83.50	0	0.00	83.00	2	4,797	0.04%
2019/06/20	0	0.00	5	84.00	83.40	-5	4,795	-0.10%
2019/06/19	1	82.50	4	83.13	83.90	-3	4,999	-0.06%
2019/06/18	50	81.64	3	81.67	81.90	47	4,966	0.95%
2019/06/17	1	78.10	1	78.90	78.70	0	4,926	0.00%
2019/06/14	7	78.91	0	0.00	78.70	7	4,971	0.14%
2019/06/13	2	81.30	0	0.00	81.20	2	4,947	0.04%
2019/06/12	1	81.30	0	0.00	81.60	1	5,045	0.02%
2019/06/11	0	0.00	2	81.00	81.50	-2	5,105	-0.04%
2019/06/04	2	81.75	0	0.00	80.10	2	5,121	0.04%
2019/05/31	1	80.00	9	81.13	82.60	-8	5,110	-0.16%
2019/05/30	1	78.70	4	79.15	78.50	-3	5,047	-0.06%
2019/05/24	1	76.80	1	76.30	76.20	0	5,311	0.00%
2019/05/23	4	76.38	1	76.60	76.60	3	5,357	0.06%
2019/05/22	4	78.70	2	78.70	78.00	2	5,402	0.04%
2019/05/21	0	0.00	1	79.20	79.00	-1	5,526	-0.02%
2019/05/17	3	77.17	2	77.40	77.00	1	5,737	0.02%
2019/05/14	6	76.58	17	76.42	78.00	-11	6,372	-0.17%
2019/05/13	7	76.47	2	76.20	75.00	5	6,415	0.08%
2019/05/10	3	77.43	6	77.80	77.50	-3	6,420	-0.05%
2019/05/09	1	79.90	0	0.00	79.20	1	6,372	0.02%
2019/05/08	2	81.70	0	0.00	81.10	2	6,438	0.03%
2019/05/06	6	82.98	4	83.30	82.30	2	6,463	0.03%
2019/05/03	19	85.01	0	0.00	85.30	19	6,486	0.29%
2019/05/02	5	85.00	0	0.00	85.00	5	6,520	0.08%
2019/04/30	2	84.35	1	85.50	85.60	1	6,565	0.02%
2019/04/29	0	0.00	10.5	85.69	84.60	-10.5	6,755	-0.16%
2019/04/26	2	86.70	0	0.00	86.70	2	6,832	0.03%
2019/04/25	15	86.95	4	88.53	86.70	11	7,004	0.16%
2019/04/24	0.5	87.40	0	0.00	87.50	0.5	6,939	0.01%
2019/04/22	2	86.90	0	0.00	87.20	2	7,057	0.03%
2019/04/19	0	0.00	13	86.50	87.20	-13	7,127	-0.18%
2019/04/18	1	86.70	0	0.00	85.90	1	7,214	0.01%
2019/04/17	6	87.10	1	87.40	86.50	5	7,309	0.07%
2019/04/16	0	0.00	1	86.10	86.70	-1	7,382	-0.01%
2019/04/15	10	85.50	3	86.17	85.40	7	7,505	0.09%
2019/04/12	1	85.00	0	0.00	84.30	1	7,559	0.01%
2019/04/11	4	85.20	0	0.00	85.00	4	7,625	0.05%
2019/04/08	5	88.06	5	88.56	88.50	0	8,008	0.00%
2019/04/03	6	87.20	5	87.80	87.30	1	8,051	0.01%
2019/04/02	7	87.41	0	0.00	87.50	7	8,203	0.09%
2019/04/01	1	87.50	15	88.13	87.90	-14	8,399	-0.17%
2019/03/29	7	85.09	5	84.66	86.50	2	8,234	0.02%
2019/03/28	0	0.00	7	81.80	82.20	-7	8,134	-0.09%
2019/03/27	7	83.83	2	83.20	82.90	5	8,065	0.06%
2019/03/26	4	83.53	1	84.20	83.40	3	8,071	0.04%
2019/03/25	2	83.70	10	83.96	83.50	-8	8,136	-0.10%
2019/03/22	3	87.53	15	87.64	85.60	-12	8,122	-0.15%
2019/03/21	0	0.00	2	83.90	84.30	-2	7,898	-0.03%
2019/03/19	19	83.49	2	83.20	82.90	17	7,939	0.21%
2019/03/18	1	80.80	3	81.07	81.60	-2	7,984	-0.03%
2019/03/15	4	80.23	0	0.00	80.50	4	8,054	0.05%
2019/03/14	2	81.50	2	80.30	80.40	0	8,090	0.00%
2019/03/13	0	0.00	1	81.80	81.90	-1	8,088	-0.01%
2019/03/12	2	82.70	1	82.00	82.00	1	8,097	0.01%
2019/03/11	4	82.75	0	0.00	82.60	4	8,144	0.05%
2019/03/08	0	0.00	9	82.87	83.40	-9	8,290	-0.11%
2019/03/06	1	84.10	1	83.90	83.90	0	8,620	0.00%
2019/03/04	2	82.80	1	84.50	84.50	1	8,917	0.01%
2019/02/27	1	82.00	0	0.00	81.80	1	8,892	0.01%
2019/02/26	1	83.10	100	82.86	82.30	-99	8,834	-1.12%
2019/02/22	0	0.00	1	84.50	83.20	-1	8,940	-0.01%
2019/02/21	2	83.80	2	84.65	83.70	0	9,017	0.00%
2019/02/20	5	83.88	5	84.58	84.60	0	9,122	0.00%
2019/02/19	6	82.90	4	82.80	82.50	2	9,462	0.02%
2019/02/18	7	82.93	14	83.56	82.20	-7	9,522	-0.07%
2019/02/15	1	83.50	4	82.33	83.00	-3	9,401	-0.03%
2019/02/14	3	80.70	6	81.87	83.00	-3	9,262	-0.03%
2019/02/13	5	79.60	17	80.45	81.10	-12	9,180	-0.13%
2019/02/12	7	78.63	14.2	78.45	78.80	-7.2	8,928	-0.08%
2019/02/11	1	76.00	4	76.15	75.80	-3	8,843	-0.03%
2019/01/30	0	0.00	10	74.15	74.10	-10	8,853	-0.11%
2019/01/29	7	74.79	1	74.40	74.40	6	8,853	0.07%
2019/01/28	3	77.17	110	77.33	77.40	-107	8,772	-1.22%	大賣/鉅額交易
2019/01/25	39	76.98	4	76.85	77.10	35	8,838	0.40%
2019/01/24	1	75.60	1	75.60	75.60	0	8,931	0.00%
2019/01/23	8	76.53	1	76.80	76.60	7	9,007	0.08%
2019/01/22	1	77.50	1	78.30	77.40	0	9,053	0.00%
2019/01/21	90	78.44	78	80.46	78.30	12	9,117	0.13%
2019/01/18	15	78.34	6	79.22	78.70	9	8,954	0.10%
2019/01/17	1	79.20	23	79.78	79.00	-22	8,914	-0.25%
2019/01/16	14	77.85	1	77.80	77.10	13	8,746	0.15%
2019/01/15	6	77.85	15	78.73	77.70	-9	8,808	-0.10%
2019/01/11	13.1	75.74	0	0.00	75.70	13.1	8,929	0.15%
2019/01/10	31	75.64	12	75.77	77.20	19	9,022	0.21%
2019/01/09	10	78.02	9	79.01	77.80	1	8,961	0.01%
2019/01/08	14	78.04	4	78.28	77.40	10	8,926	0.11%
2019/01/07	105	77.78	5	77.26	79.40	100	8,893	1.12%	大買/
2019/01/04	2	73.85	1	74.50	74.80	1	8,775	0.01%
2019/01/03	4	76.30	11	76.45	74.50	-7	8,883	-0.08%
2019/01/02	6	77.70	6	77.90	77.00	0	8,866	0.00%
2018/12/28	2	76.65	9	76.78	76.40	-7	8,741	-0.08%
2018/12/27	13	77.40	28	75.83	76.60	-15	8,787	-0.17%
2018/12/26	15	74.94	4	73.53	72.30	11	8,530	0.13%
2018/12/25	7	74.83	17	74.75	75.50	-10	8,393	-0.12%
2018/12/24	32	73.32	30	73.99	74.70	2	8,280	0.02%
2018/12/22	3	70.67	51	70.31	70.10	-48	8,043	-0.60%
2018/12/21	0	0.00	2	70.05	69.90	-2	8,101	-0.02%
2018/12/20	5	68.44	0	0.00	67.90	5	8,109	0.06%
2018/12/19	21	70.19	3	70.03	69.30	18	8,131	0.22%
2018/12/18	102	69.26	5	70.30	69.80	97	8,160	1.19%	大買/
2018/12/17	4	68.70	1	68.60	68.40	3	8,268	0.04%
2018/12/14	2	69.55	1	69.50	69.50	1	8,282	0.01%
2018/12/13	10	70.78	1	70.80	69.10	9	8,275	0.11%
2018/12/12	1	68.50	1	68.60	68.60	0	8,219	0.00%
2018/12/11	2	67.75	0	0.00	67.50	2	8,194	0.02%
2018/12/10	2	68.85	4	68.88	69.10	-2	8,182	-0.02%
2018/12/07	0	0.00	8	71.11	70.60	-8	8,301	-0.10%
2018/12/06	7	69.71	0	0.00	68.60	7	8,443	0.08%
2018/12/05	8	72.04	20	72.10	71.40	-12	8,612	-0.14%
2018/12/04	8	74.26	4	75.00	74.20	4	8,662	0.05%
2018/12/03	11	74.81	16	75.99	75.20	-5	8,688	-0.06%
2018/11/30	5	73.50	6	72.25	72.50	-1	8,624	-0.01%
2018/11/29	5	69.98	14	70.72	70.70	-9	8,499	-0.11%
2018/11/28	12	67.68	11	67.20	67.80	1	8,339	0.01%
2018/11/27	12	64.56	0	0.00	64.40	12	8,197	0.15%
2018/11/22	14	67.40	23	66.68	66.60	-9	8,058	-0.11%
2018/11/21	3	65.03	1	65.10	65.00	2	8,068	0.02%
2018/11/20	0	0.00	3	66.60	66.50	-3	8,072	-0.04%
2018/11/19	0	0.00	3	66.13	65.50	-3	8,024	-0.04%
2018/11/16	43	65.10	2	65.65	64.20	41	7,966	0.51%
2018/11/15	2	70.00	1	69.50	70.00	1	7,692	0.01%
2018/11/14	4	72.80	0	0.00	72.90	4	7,685	0.05%
2018/11/13	3	72.40	2	70.70	72.80	1	7,718	0.01%
2018/11/12	4	76.65	2	74.90	74.60	2	7,777	0.03%
2018/11/09	1	72.40	0.2	73.00	73.50	0.8	7,805	0.01%
2018/11/08	2	76.45	1	74.90	73.90	1	8,078	0.01%
2018/11/07	3	74.37	4	74.83	74.80	-1	8,081	-0.01%
2018/11/05	1	73.30	1	73.80	73.70	0	8,151	0.00%
2018/11/02	4	73.28	7	73.43	72.90	-3	8,138	-0.04%
2018/11/01	14	69.09	17	70.94	70.50	-3	8,162	-0.04%
2018/10/31	7	65.57	9	67.56	68.30	-2	8,129	-0.02%
2018/10/30	6	64.98	1	64.80	64.80	5	8,041	0.06%
2018/10/29	1	67.10	4	68.75	66.70	-3	8,015	-0.04%
2018/10/26	1	66.00	2	65.65	65.50	-1	7,979	-0.01%
2018/10/25	0	0.00	2	65.60	65.50	-2	8,076	-0.02%
2018/10/24	1	68.60	5	68.48	68.70	-4	8,064	-0.05%
2018/10/23	2	68.50	0	0.00	68.00	2	8,110	0.02%
2018/10/19	2	68.25	2	68.45	70.30	0	8,127	0.00%
2018/10/18	13	71.45	3	70.80	71.60	10	8,123	0.12%
2018/10/17	1	76.00	50	75.07	74.60	-49	8,283	-0.59%
2018/10/16	0	0.00	47	74.86	75.20	-47	8,307	-0.57%
2018/10/15	6	76.32	3	75.17	74.90	3	8,439	0.04%
2018/10/12	1	73.70	7	74.83	76.10	-6	8,542	-0.07%
2018/10/11	3	71.97	1	71.40	74.40	2	8,616	0.02%
2018/10/09	5	77.60	0	0.00	77.40	5	8,465	0.06%
2018/10/08	5	77.80	6	80.30	80.20	-1	8,437	-0.01%
2018/10/05	6	79.27	0	0.00	77.80	6	8,467	0.07%
2018/10/02	2	84.30	12	83.77	83.80	-10	8,627	-0.12%
2018/10/01	25	83.82	9	83.83	84.10	16	8,694	0.18%
2018/09/28	1	82.80	0	0.00	82.50	1	8,877	0.01%
2018/09/27	6.2	82.58	1	85.20	82.50	5.2	8,856	0.06%
2018/09/25	3	85.47	1	85.30	84.60	2	8,964	0.02%
2018/09/21	18	82.58	13	83.39	83.40	5	9,017	0.06%
2018/09/20	4	86.18	1	86.50	85.80	3	8,961	0.03%
2018/09/19	0	0.00	2	87.40	87.00	-2	9,052	-0.02%
2018/09/18	6	87.25	4	86.20	85.90	2	9,188	0.02%
2018/09/17	5	89.20	15	89.25	89.40	-10	9,285	-0.11%
2018/09/14	7	88.77	23	88.79	88.70	-16	9,410	-0.17%
2018/09/13	17	85.39	1	86.10	85.30	16	9,484	0.17%
2018/09/12	14	87.61	3	88.97	86.50	11	9,467	0.12%
2018/09/11	33.2	89.38	8	89.53	89.80	25.2	9,351	0.27%
2018/09/10	26	93.62	10	95.56	93.60	16	9,337	0.17%
2018/09/07	10	97.95	3	98.33	97.30	7	9,473	0.07%
2018/09/06	4	101.25	0	0.00	100.50	4	9,475	0.04%
2018/09/05	2	105.75	0	0.00	105.00	2	9,455	0.02%
2018/09/03	0	0.00	2	107.25	107.50	-2	9,453	-0.02%
2018/08/30	1	105.00	2	104.75	104.50	-1	9,741	-0.01%
2018/08/29	0	0.00	2	106.50	107.00	-2	9,744	-0.02%
2018/08/28	8	107.00	8	107.38	104.50	0	9,793	0.00%
2018/08/27	5	103.50	5	103.40	104.00	0	9,738	0.00%
2018/08/24	10	98.60	10	98.80	99.20	0	9,653	0.00%
2018/08/23	24	97.52	3	99.73	100.00	21	9,761	0.22%
2018/08/22	4.1	97.21	3	97.90	95.80	1.1	9,726	0.01%
2018/08/21	1	98.10	2	99.55	99.90	-1	9,599	-0.01%
2018/08/20	1	99.80	0	0.00	99.50	1	9,559	0.01%
2018/08/17	2	96.75	9	102.03	100.50	-7	9,645	-0.07%
2018/08/16	37	98.56	16	97.54	99.50	21	9,627	0.22%
2018/08/15	18	98.76	24	96.58	99.70	-6	9,689	-0.06%
2018/08/14	3	100.67	0	0.00	100.00	3	9,468	0.03%
2018/08/13	3	103.50	0	0.00	100.50	3	9,527	0.03%
2018/08/10	1	104.50	0	0.00	104.00	1	9,677	0.01%
2018/08/09	3	104.67	0	0.00	104.00	3	9,839	0.03%
2018/08/08	3	103.67	5	104.70	107.00	-2	9,995	-0.02%
2018/08/07	4	101.50	5	100.80	101.50	-1	10,030	-0.01%
2018/08/06	1	106.00	1	103.50	104.50	0	10,126	0.00%
2018/08/03	2	106.75	1	105.50	105.50	1	10,122	0.01%
2018/08/02	1	106.50	4	106.75	106.50	-3	10,221	-0.03%
2018/08/01	1	109.00	4	110.38	110.50	-3	10,233	-0.03%
2018/07/31	1	104.00	0	0.00	105.00	1	10,093	0.01%
2018/07/30	1	103.50	0	0.00	103.00	1	10,099	0.01%
2018/07/26	2	107.75	7	107.07	106.50	-5	10,131	-0.05%
2018/07/25	12	109.29	0	0.00	107.00	12	10,054	0.12%
2018/07/24	4	107.13	3.1	108.05	110.00	0.9	9,871	0.01%
2018/07/23	13	102.38	1	101.50	103.00	12	9,592	0.13%
2018/07/20	4	99.55	5	100.96	98.90	-1	9,624	-0.01%
2018/07/19	9	100.51	7	99.93	101.00	2	9,509	0.02%
2018/07/18	3	101.17	4	103.25	105.00	-1	9,391	-0.01%
2018/07/16	0	0.00	3	99.33	100.50	-3	9,304	-0.03%
2018/07/12	6	96.87	0	0.00	96.20	6	9,309	0.06%
2018/07/11	0	0.00	8	98.70	98.20	-8	9,312	-0.09%
2018/07/10	0	0.00	4	96.90	97.60	-4	9,309	-0.04%
2018/07/09	6	93.95	2	94.70	95.00	4	9,253	0.04%
2018/07/06	0	0.00	12	97.36	98.20	-12	9,131	-0.13%
2018/07/05	1	93.70	1	94.10	93.30	0	9,051	0.00%
2018/07/04	11	94.15	1	92.50	92.50	10	9,121	0.11%
2018/07/02	0	0.00	1	95.50	94.30	-1	9,192	-0.01%
2018/06/29	13	93.62	0	0.00	94.20	13	9,571	0.14%
2018/06/28	0	0.00	1	96.00	96.40	-1	9,432	-0.01%
2018/06/27	3	97.13	0	0.00	96.20	3	9,532	0.03%
2018/06/26	1	99.50	1	99.30	99.80	0	9,472	0.00%
2018/06/25	2	97.00	10	96.80	98.80	-8	9,456	-0.08%
2018/06/22	4	99.58	2	100.50	100.00	2	9,568	0.02%
2018/06/21	2.1	106.67	2	106.75	104.50	0.1	9,624	0.00%
2018/06/20	26	108.19	12	108.58	106.00	14	9,529	0.15%
2018/06/19	24	111.46	24	112.33	114.50	0	9,524	0.00%
2018/06/15	16	108.25	25	109.82	107.50	-9	9,468	-0.10%
2018/06/14	21	109.05	110	110.57	109.00	-89	9,268	-0.96%	大賣/
2018/06/13	4	111.50	1	112.00	112.00	3	9,201	0.03%
2018/06/12	10	116.35	1	114.50	115.00	9	9,183	0.10%
2018/06/11	2	116.00	11	116.95	117.00	-9	9,210	-0.10%
2018/06/08	4	113.00	0	0.00	112.50	4	9,184	0.04%
2018/06/07	10	115.55	9	118.11	115.00	1	9,064	0.01%
2018/06/06	2	124.50	0	0.00	123.00	2	8,996	0.02%
2018/06/04	1	123.50	2	126.00	123.50	-1	9,143	-0.01%
2018/05/31	2	124.25	3	124.00	125.00	-1	9,439	-0.01%
2018/05/30	2	123.00	0	0.00	121.00	2	9,300	0.02%
2018/05/28	18.1	124.09	19	123.53	124.50	-0.9	9,462	-0.01%
2018/05/25	43	127.49	51	127.60	124.50	-8	9,473	-0.08%
2018/05/24	9	128.06	9	127.78	128.50	0	9,433	0.00%
2018/05/23	3	126.83	7	129.43	129.50	-4	9,415	-0.04%
2018/05/22	5	124.40	15	122.77	126.00	-10	9,413	-0.11%
2018/05/21	12	122.63	5	122.90	124.00	7	9,527	0.07%
2018/05/18	25	119.14	32	121.48	122.00	-7	9,512	-0.07%
2018/05/17	22	117.20	35	118.41	118.50	-13	9,496	-0.14%
2018/05/16	16	113.41	12	114.04	114.00	4	9,388	0.04%
2018/05/15	18	110.44	5	111.00	111.50	13	9,434	0.14%
2018/05/14	11	108.77	35	105.91	110.50	-24	9,535	-0.25%
2018/05/11	3	102.50	0	0.00	102.50	3	9,540	0.03%
2018/05/10	13	103.19	13	102.81	103.00	0	9,565	0.00%
2018/05/09	2	99.85	3	101.33	100.00	-1	9,583	-0.01%
2018/05/07	4	99.68	3	99.73	99.10	1	10,020	0.01%
2018/05/03	1	98.50	14	96.36	97.00	-13	10,257	-0.13%
2018/05/02	2	93.45	2	94.70	94.10	0	10,254	0.00%
2018/04/27	0	0.00	2	92.50	93.60	-2	10,629	-0.02%
2018/04/26	1	89.90	10	91.63	90.20	-9	10,666	-0.08%
2018/04/25	6	89.22	0	0.00	88.90	6	10,648	0.06%
2018/04/24	6	93.35	8	93.00	92.00	-2	10,764	-0.02%
2018/04/23	1	94.70	3	95.77	96.00	-2	10,927	-0.02%
2018/04/20	1	94.90	2	94.25	95.20	-1	11,056	-0.01%
2018/04/19	17	95.86	0	0.00	95.00	17	11,030	0.15%
2018/04/17	1	93.10	5	93.60	95.00	-4	11,163	-0.04%
2018/04/16	5	97.30	0	0.00	95.80	5	11,113	0.04%
2018/04/13	0	0.00	4	103.50	100.50	-4	11,069	-0.04%
2018/04/12	3	101.13	0	0.00	100.50	3	11,138	0.03%
2018/04/11	2	99.80	5	100.18	100.50	-3	11,284	-0.03%
2018/04/10	2	98.80	1	100.00	98.60	1	11,379	0.01%
2018/04/09	3	101.33	3	99.37	99.30	0	11,681	0.00%
2018/04/03	28	100.09	3	101.17	101.50	25	11,672	0.21%
2018/04/02	5	100.24	41	100.87	101.50	-36	11,801	-0.31%
2018/03/31	11	95.56	3	95.50	95.20	8	11,346	0.07%
2018/03/30	17	97.84	5	97.60	95.60	12	11,347	0.11%
2018/03/29	23	97.66	3	98.37	97.70	20	11,124	0.18%
2018/03/28	22	97.68	21	98.80	97.80	1	11,032	0.01%
2018/03/27	11	99.76	23	99.35	98.50	-12	10,887	-0.11%
2018/03/26	10	95.50	17	96.21	97.30	-7	10,663	-0.07%
2018/03/23	1	91.50	40	90.50	90.10	-39	10,453	-0.37%
2018/03/22	42	94.28	8.2	94.33	94.50	33.8	10,400	0.32%
2018/03/21	3	90.80	11	92.27	92.80	-8	10,257	-0.08%
2018/03/20	0	0.00	1	88.50	89.00	-1	10,117	-0.01%
2018/03/19	1	89.60	0	0.00	89.50	1	10,118	0.01%
2018/03/15	11	90.91	1	91.50	90.80	10	10,092	0.10%
2018/03/14	1	89.40	3	89.20	89.00	-2	10,066	-0.02%
2018/03/13	1	89.50	1	91.50	89.30	0	10,089	0.00%
2018/03/12	3	89.40	1	90.00	90.00	2	10,033	0.02%
2018/03/09	0	0.00	1	89.10	90.10	-1	9,985	-0.01%
2018/03/08	9	92.62	14	91.61	90.10	-5	9,970	-0.05%
2018/03/07	10	90.55	30	89.32	90.90	-20	9,746	-0.21%
2018/03/05	20	86.00	0	0.00	86.00	20	9,477	0.21%
2018/03/02	1	87.90	0	0.00	87.10	1	9,455	0.01%
2018/03/01	0	0.00	23	88.07	89.90	-23	9,371	-0.25%
2018/02/27	1	89.00	0	0.00	85.50	1	9,187	0.01%
2018/02/26	1	87.80	1	89.50	87.50	0	9,155	0.00%
2018/02/23	21	86.45	1	86.90	86.00	20	9,145	0.22%
2018/02/22	3	85.43	0	0.00	85.00	3	9,121	0.03%
2018/02/21	8	89.41	1	90.80	89.20	7	9,026	0.08%
2018/02/12	0	0.00	2	85.65	85.40	-2	8,845	-0.02%
2018/02/09	4	86.90	2	88.35	85.40	2	8,839	0.02%
2018/02/08	1	87.70	3	88.53	88.10	-2	8,628	-0.02%
2018/02/07	3	89.27	4	88.35	87.40	-1	8,567	-0.01%
2018/02/06	16	83.56	1	82.30	83.90	15	8,403	0.18%
2018/02/05	4	89.13	11	88.09	89.90	-7	8,273	-0.08%
2018/02/02	7	94.74	10	95.32	94.60	-3	8,248	-0.04%
2018/02/01	14	95.86	2	95.80	94.70	12	8,603	0.14%
2018/01/31	3	96.13	1	96.30	96.30	2	8,544	0.02%
2018/01/30	25	100.08	14	98.75	96.70	11	8,430	0.13%
2018/01/29	7	100.84	15.8	101.58	104.50	-8.8	8,080	-0.11%
2018/01/26	11	94.40	3	95.00	95.40	8	7,808	0.10%
2018/01/25	6	93.58	3	93.73	93.40	3	7,751	0.04%
2018/01/24	5	94.62	12	94.11	92.40	-7	7,673	-0.09%
2018/01/23	27	90.66	16	90.24	90.60	11	7,387	0.15%
2018/01/22	2	87.75	0	0.00	89.80	2	7,331	0.03%
2018/01/19	4	91.33	15	90.69	90.00	-11	7,290	-0.15%
2018/01/18	18	92.23	26	90.57	89.90	-8	7,214	-0.11%
2018/01/17	10	91.01	12	90.95	92.30	-2	7,074	-0.03%
2018/01/16	13	89.74	17	89.85	89.90	-4	6,985	-0.06%
2018/01/15	5	87.60	0	0.00	87.30	5	6,936	0.07%
2018/01/12	1	90.50	3	88.40	87.60	-2	7,214	-0.03%
2018/01/11	18	87.96	27	87.46	89.60	-9	7,229	-0.12%
2018/01/10	7	85.77	3	86.43	85.10	4	7,200	0.06%
2018/01/09	5	89.14	1	89.80	88.10	4	7,464	0.05%
2018/01/08	1	88.80	2	88.50	88.70	-1	7,671	-0.01%
2018/01/05	2	87.80	13	86.08	88.60	-11	7,558	-0.15%
2018/01/04	7	86.39	16	86.20	86.20	-9	7,414	-0.12%
2018/01/03	11	84.50	9.5	83.83	85.00	1.5	7,211	0.02%
2018/01/02	0	0.00	6	79.28	79.90	-6	6,802	-0.09%