帆宣 (6196)-富邦-建國券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
164.0
漲跌
--
漲幅
0.00%
成交量
680張
產業
上市其他電子類股▲0.92%
665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

帆宣 (6196)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/06/17	0	0.00	1.3	164.50	164.00	-1.3	1,658	-0.08%
2024/06/14	1	164.00	0.4	163.50	164.00	0.7	1,679	0.04%
2024/06/13	3.3	164.02	1.3	165.63	164.00	2	1,675	0.12%
2024/06/12	0	0.00	1.2	162.94	163.00	-1.2	1,665	-0.07%
2024/06/11	7.4	162.86	2.1	163.74	161.50	5.3	1,668	0.32%
2024/06/07	6.1	162.15	4.6	161.77	162.50	1.5	1,659	0.09%
2024/06/06	7.1	157.50	4.1	157.39	156.00	2.9	1,645	0.18%
2024/06/05	0	0.00	1	155.50	155.00	-1	1,649	-0.06%
2024/06/03	0	156.00	0	0.00	155.00	0	1,740	0.00%
2024/05/31	1	155.00	2	155.50	154.00	-1	1,776	-0.06%
2024/05/30	1.2	155.02	0	0.00	154.50	1.2	1,792	0.07%
2024/05/29	1.1	157.03	0	0.00	156.50	1.1	1,822	0.06%
2024/05/28	0.1	158.50	1	157.50	157.00	-0.9	1,842	-0.05%
2024/05/27	11.1	159.00	13	158.66	158.50	-1.9	1,860	-0.10%
2024/05/24	4.6	158.17	5.2	157.53	156.50	-0.6	1,944	-0.03%
2024/05/23	0	154.75	4	155.88	154.00	-4	1,951	-0.20%
2024/05/22	1	156.50	1	156.01	156.00	0	2,036	0.00%
2024/05/20	0.1	155.10	2	154.50	154.00	-1.9	2,118	-0.09%
2024/05/17	1.1	158.00	0.1	158.50	157.00	0.9	2,182	0.04%
2024/05/16	0	156.50	2	156.50	156.00	-2	2,212	-0.09%
2024/05/15	0.1	155.65	0	0.00	154.50	0.1	2,334	0.00%
2024/05/14	0.1	154.00	0	155.50	154.00	0	2,458	0.00%
2024/05/13	2.2	154.92	2.1	157.44	154.00	0.2	2,461	0.01%
2024/05/10	0	154.50	0	156.00	156.00	0	2,466	0.00%
2024/05/09	2.2	156.31	0	0.00	155.00	2.2	2,479	0.09%
2024/05/08	0.4	156.92	0	0.00	157.00	0.4	2,485	0.01%
2024/05/07	11.2	158.07	2	158.00	159.50	9.2	2,491	0.37%
2024/05/06	3	161.31	11	162.32	159.50	-8	2,532	-0.31%
2024/05/03	1	160.00	1	157.55	160.50	0	2,537	0.00%
2024/05/02	0	157.02	0	0.00	157.00	0	2,558	0.00%
2024/04/30	1.1	158.57	1	158.50	158.50	0.1	2,600	0.00%
2024/04/29	12.2	159.14	21.1	158.08	160.00	-8.9	2,617	-0.34%
2024/04/26	0.1	158.50	1	158.01	157.00	-0.9	2,632	-0.03%
2024/04/25	1.8	155.88	1	157.50	156.00	0.8	2,660	0.03%
2024/04/24	3.2	157.91	2.4	158.18	158.50	0.8	2,701	0.03%
2024/04/23	1.1	152.36	0	153.50	152.50	1.1	2,738	0.04%
2024/04/22	4.4	150.45	5	151.00	150.00	-0.6	2,744	-0.02%
2024/04/19	9.4	155.70	27	152.28	154.50	-17.6	2,730	-0.65%
2024/04/18	3.3	163.04	6	163.25	163.50	-2.7	2,680	-0.10%
2024/04/17	14	166.89	17.2	166.78	167.00	-3.2	2,672	-0.12%
2024/04/16	16.3	164.18	7	164.07	163.50	9.3	2,677	0.35%
2024/04/15	3.2	168.78	2.1	169.76	171.00	1.1	2,711	0.04%
2024/04/12	13	175.62	10.8	176.63	172.50	2.2	2,697	0.08%
2024/04/11	4.2	172.71	4	172.50	172.00	0.2	2,648	0.01%
2024/04/10	21.7	174.73	5.1	177.13	174.50	16.6	2,632	0.63%
2024/04/09	11.1	169.07	10.8	170.53	174.00	0.2	2,514	0.01%
2024/04/08	4.3	166.32	7	167.29	166.50	-2.7	2,454	-0.11%
2024/04/03	17.2	171.04	6	169.58	169.00	11.2	2,458	0.45%
2024/04/02	9.1	172.47	15.4	172.20	176.50	-6.2	2,409	-0.26%
2024/04/01	8.1	162.75	8.6	163.37	162.50	-0.5	2,251	-0.02%
2024/03/29	3	164.33	10	164.15	163.50	-7	2,236	-0.31%
2024/03/28	5	163.00	15.2	163.01	163.00	-10.2	2,190	-0.47%
2024/03/27	1	162.00	5.2	163.00	164.00	-4.2	2,172	-0.19%
2024/03/26	3.1	163.12	8	161.13	160.00	-4.9	2,139	-0.23%
2024/03/25	7.3	163.63	2.3	163.97	162.00	5	2,120	0.24%
2024/03/22	1.1	160.91	10.1	160.45	161.00	-9	2,091	-0.43%
2024/03/21	3.5	160.07	4.2	159.88	159.50	-0.7	2,077	-0.03%
2024/03/20	8.1	161.29	1	159.00	159.00	7.1	2,072	0.34%
2024/03/19	3	160.00	3.4	159.75	160.50	-0.4	2,056	-0.02%
2024/03/18	0	157.00	3	155.50	156.50	-3	2,034	-0.15%
2024/03/15	10	155.00	0	0.00	154.50	10	2,037	0.49%
2024/03/14	2	154.26	0	156.00	154.50	2	2,030	0.10%
2024/03/13	5.3	157.29	0.3	159.00	156.50	5	2,024	0.25%
2024/03/12	4.1	155.61	4.1	157.77	159.50	0	2,002	0.00%
2024/03/11	5.1	156.98	0	0.00	155.00	5.1	1,978	0.26%
2024/03/08	15.3	157.84	11	160.93	156.00	4.3	1,980	0.22%
2024/03/07	3.3	160.38	4	159.88	159.50	-0.7	1,945	-0.04%
2024/03/06	10	162.80	6.2	162.95	163.50	3.8	1,904	0.20%
2024/03/05	2	160.50	0	0.00	161.00	2	1,870	0.11%
2024/03/04	1	161.00	3.1	162.00	160.50	-2.1	1,852	-0.12%
2024/03/01	2.4	158.69	6	159.25	158.50	-3.6	1,824	-0.20%
2024/02/29	3.3	158.88	0	0.00	159.00	3.3	1,803	0.18%
2024/02/27	7.3	163.07	6.1	165.44	160.00	1.3	1,782	0.07%
2024/02/26	6.4	161.19	9.1	161.56	161.00	-2.7	1,691	-0.16%
2024/02/23	5.1	162.11	23.1	161.82	159.50	-18	1,657	-1.09%
2024/02/22	7	158.00	3.1	158.48	159.50	3.9	1,570	0.25%
2024/02/21	7.1	154.50	1	154.54	155.00	6	1,533	0.39%
2024/02/20	12	154.55	6.4	155.27	154.00	5.5	1,500	0.37%
2024/02/19	24.3	161.51	5	160.50	159.00	19.3	1,435	1.34%
2024/02/16	15.1	162.20	11.8	162.01	162.50	3.2	1,398	0.23%
2024/02/15	17.1	154.12	22.6	152.58	158.00	-5.5	1,259	-0.44%
2024/02/05	0	144.00	3	143.00	144.50	-3	1,134	-0.26%
2024/02/02	6	145.00	2	145.25	144.50	4	1,126	0.36%
2024/02/01	1.2	144.65	1	144.50	145.00	0.2	1,115	0.02%
2024/01/31	1.3	146.67	2	146.75	146.50	-0.7	1,099	-0.06%
2024/01/30	0	0.00	3	146.83	147.00	-3	1,082	-0.28%
2024/01/29	3.2	146.41	2	148.00	145.00	1.2	1,072	0.11%
2024/01/26	0	0.00	3	146.67	146.50	-3	1,027	-0.29%
2024/01/25	3	148.00	4.2	148.46	146.00	-1.2	1,018	-0.11%
2024/01/24	3	147.17	4	148.25	145.00	-1	990	-0.10%
2024/01/23	7	145.79	4	146.50	146.50	3	951	0.32%
2024/01/22	2	147.99	1.1	147.51	146.00	0.9	931	0.09%
2024/01/19	2	145.00	2.1	147.67	145.00	-0.1	913	-0.01%
2024/01/18	4.3	145.21	3.1	145.79	144.50	1.2	877	0.14%
2024/01/17	3	146.50	7.2	146.63	147.00	-4.2	832	-0.51%
2024/01/16	1	144.00	2	144.00	143.50	-1	782	-0.13%
2024/01/12	0	0.00	3	141.50	142.00	-3	753	-0.40%
2024/01/11	6	141.67	1	142.00	141.50	5	748	0.67%
2024/01/10	0	142.50	1	144.00	143.00	-1	736	-0.13%
2024/01/09	5	144.10	8.9	144.64	142.00	-3.9	713	-0.55%
2024/01/08	12	141.00	16	141.34	141.00	-4	642	-0.62%
2024/01/05	6	140.50	1	139.50	139.50	5	620	0.81%
2024/01/03	0.3	138.50	1	139.00	138.00	-0.7	593	-0.12%
2024/01/02	3	140.83	3	140.33	140.50	0	591	0.00%
2023/12/29	17.3	139.62	12.1	140.44	140.50	5.1	572	0.90%
2023/12/28	0	0.00	6.1	137.91	139.50	-6.1	531	-1.15%
2023/12/27	0	0.00	1	134.50	134.50	-1	493	-0.20%
2023/12/25	8	133.75	0	0.00	133.50	8	514	1.56%
2023/12/22	1	133.00	0	0.00	133.00	1	514	0.19%
2023/12/19	2.3	133.70	0	0.00	133.00	2.3	510	0.45%
2023/12/18	0	0.00	1	135.50	135.50	-1	503	-0.20%
2023/12/15	0	0.00	1.3	135.12	134.50	-1.3	504	-0.26%
2023/12/14	0	0.00	1	135.04	134.50	-1	501	-0.20%
2023/12/13	2	133.00	0	0.00	133.00	2	493	0.40%
2023/12/12	2	133.75	0	0.00	134.00	2	492	0.41%
2023/12/11	1	132.50	0	0.00	132.00	1	493	0.20%
2023/12/08	1	132.02	0	0.00	132.00	1	492	0.21%
2023/12/07	1.1	132.97	2	133.00	132.00	-0.9	491	-0.19%
2023/12/06	1	133.01	0	0.00	132.50	1	490	0.21%
2023/12/05	1.4	132.80	1	131.50	131.50	0.4	486	0.09%
2023/12/04	0.4	133.69	2	134.00	133.00	-1.6	471	-0.35%
2023/12/01	8	134.75	0	0.00	134.00	8	462	1.73%
2023/11/30	2.2	134.50	1.1	134.55	134.50	1.1	475	0.24%
2023/11/29	0	135.00	0	0.00	135.00	0	474	0.00%
2023/11/28	0	134.00	0	0.00	134.00	0	481	0.01%
2023/11/27	1.2	134.65	0	0.00	134.00	1.2	478	0.24%
2023/11/24	1	135.50	0	0.00	135.00	1	480	0.21%
2023/11/22	1	135.02	2	134.50	134.50	-1	471	-0.20%
2023/11/21	9.2	135.99	12	136.00	136.00	-2.8	466	-0.61%
2023/11/20	4.1	137.46	1	136.04	135.00	3.1	464	0.66%
2023/11/17	3	135.00	2	134.50	135.00	1	452	0.22%
2023/11/16	8	135.38	0.1	135.00	134.50	7.9	453	1.75%
2023/11/15	2	134.50	0	0.00	134.50	2	452	0.44%
2023/11/14	0.1	133.50	0	0.00	133.00	0.1	455	0.03%
2023/11/13	0.1	133.50	3	133.00	132.50	-2.9	466	-0.62%
2023/11/10	0	133.27	0	0.00	133.00	0	467	0.00%
2023/11/09	0	133.76	0	0.00	133.00	0	473	0.00%
2023/11/06	0	135.50	0	0.00	134.50	0	501	0.00%
2023/11/03	1.1	134.45	0	0.00	134.00	1.1	509	0.22%
2023/11/02	1.1	132.05	1	132.00	132.50	0.1	532	0.02%
2023/11/01	1.1	130.50	0	0.00	130.50	1.1	571	0.20%
2023/10/31	0.1	132.71	1	132.50	132.50	-0.9	635	-0.14%
2023/10/30	0.1	134.50	0	0.00	134.00	0.1	646	0.02%
2023/10/27	2	133.75	0	0.00	133.50	2	660	0.30%
2023/10/26	0	0.00	6	134.17	134.50	-6	707	-0.85%
2023/10/25	0	137.50	0	0.00	137.00	0	789	0.00%
2023/10/24	0.1	135.57	0	0.00	136.00	0.1	915	0.01%
2023/10/23	0	136.50	0	0.00	135.50	0	946	0.00%
2023/10/20	0.1	136.50	0	0.00	137.00	0.1	1,023	0.01%
2023/10/19	1	136.51	0	0.00	136.50	1	1,045	0.10%
2023/10/18	4	136.00	0	0.00	136.00	4	1,052	0.38%
2023/10/17	0.1	139.50	0	0.00	138.00	0.1	1,104	0.01%
2023/10/16	0	0.00	1	139.00	139.00	-1	1,118	-0.09%
2023/10/13	0	141.50	0	0.00	141.50	0	1,125	0.00%
2023/10/12	0	0.00	4.1	141.62	142.00	-4.1	1,130	-0.36%
2023/10/11	1	139.50	1	138.50	138.50	0	1,128	0.00%
2023/10/06	1	139.00	0	0.00	138.50	1	1,132	0.09%
2023/10/05	0	0.00	3	139.00	139.00	-3	1,130	-0.27%
2023/10/04	0	137.00	0	0.00	137.00	0	1,136	0.00%
2023/10/03	0	0.00	1.1	139.95	138.50	-1.1	1,149	-0.10%
2023/10/02	0	0.00	0.1	139.90	140.50	-0.1	1,171	-0.01%
2023/09/28	1	139.50	3	138.67	138.00	-2	1,181	-0.17%
2023/09/27	0	134.50	0	0.00	134.50	0	1,177	0.00%
2023/09/26	0	135.50	0	0.00	134.50	0	1,190	0.00%
2023/09/22	45.6	135.48	1	134.50	136.00	44.6	1,208	3.69%
2023/09/21	40	134.60	0	0.00	135.00	40	1,214	3.30%
2023/09/20	41	137.32	0	0.00	136.50	41	1,219	3.36%
2023/09/19	40	139.68	0	0.00	139.00	40	1,236	3.24%
2023/09/18	39	140.54	0	0.00	140.50	39	1,242	3.14%
2023/09/15	38	140.54	2	139.50	140.00	36	1,248	2.88%
2023/09/14	40	141.30	2	140.75	141.00	38	1,259	3.02%
2023/09/13	43	139.45	1	139.00	139.50	42	1,259	3.33%
2023/09/12	44	138.56	8	137.81	139.00	36	1,296	2.78%
2023/09/11	39	137.15	0	0.00	137.00	39	1,336	2.92%
2023/09/08	0	0.00	0.1	137.50	136.50	-0.1	1,374	-0.01%
2023/09/07	0	0.00	4	139.00	138.50	-4	1,584	-0.25%
2023/09/05	1.2	138.63	3	139.83	139.00	-1.9	1,696	-0.11%
2023/09/01	2.2	136.05	0	0.00	136.00	2.2	1,705	0.13%
2023/08/31	1	137.50	0	0.00	138.50	1	1,698	0.06%
2023/08/30	1	137.00	0	0.00	137.00	1	1,698	0.06%
2023/08/29	2	136.25	0	0.00	136.50	2	1,696	0.12%
2023/08/28	1	136.00	0.1	134.50	134.00	0.9	1,695	0.05%
2023/08/25	0.4	134.50	0	0.00	134.50	0.4	1,696	0.02%
2023/08/24	0	0.00	3	136.17	136.50	-3	1,696	-0.18%
2023/08/23	0.1	136.07	0	0.00	135.50	0.1	1,698	0.00%
2023/08/22	0	0.00	1	134.50	134.00	-1	1,721	-0.06%
2023/08/21	1	136.00	0	0.00	135.50	1	1,719	0.06%
2023/08/18	1	139.00	0	0.00	138.00	1	1,714	0.06%
2023/08/16	0	0.00	0.1	132.50	135.00	-0.1	1,696	-0.01%
2023/08/15	0	0.00	0	136.00	135.50	0	1,690	0.00%
2023/08/14	0	137.00	0.1	136.50	135.00	-0.1	1,686	-0.01%
2023/08/11	1	141.00	0.1	142.50	140.50	0.9	1,672	0.05%
2023/08/10	0	0.00	5	142.30	142.00	-5	1,665	-0.30%
2023/08/09	0	0.00	2	143.50	144.00	-2	1,654	-0.12%
2023/08/08	12.5	145.72	20	143.95	143.50	-7.5	1,639	-0.46%
2023/08/07	1	148.02	1	151.50	150.00	0	1,613	0.00%
2023/08/04	11.1	147.73	13	147.85	149.00	-1.9	1,571	-0.12%
2023/08/02	3.1	138.35	1	138.50	139.00	2.1	1,498	0.14%
2023/08/01	3	141.50	5	140.50	141.50	-2	1,483	-0.13%
2023/07/31	21.3	146.37	21.2	144.22	142.50	0.1	1,470	0.00%
2023/07/28	21	147.40	23	146.85	150.50	-2	1,418	-0.14%
2023/07/27	74.1	148.06	70	148.73	148.00	4.1	1,334	0.31%
2023/07/26	1	142.50	7	141.36	141.50	-6	1,209	-0.50%
2023/07/25	15.2	141.25	3	141.66	139.00	12.2	1,179	1.03%
2023/07/24	0	0.00	1	137.50	137.50	-1	1,103	-0.09%
2023/07/21	1	130.50	11	131.91	132.00	-10	1,084	-0.92%
2023/07/20	6.1	137.70	13	139.27	134.50	-6.9	1,084	-0.64%
2023/07/19	4	131.00	2	132.00	131.00	2	1,029	0.19%
2023/07/18	3	135.17	1	134.00	134.00	2	1,037	0.19%
2023/07/14	5	138.50	0	139.00	139.00	5	1,027	0.49%
2023/07/13	1	137.00	8	136.56	135.50	-7	1,028	-0.68%
2023/07/12	0	0.00	2	135.00	135.00	-2	1,025	-0.20%
2023/07/10	2	134.50	2	134.00	134.00	0	1,029	0.00%
2023/07/07	5	140.30	6	142.67	141.00	-1	1,037	-0.10%
2023/07/06	4	143.38	0	0.00	143.00	4	1,037	0.39%
2023/07/05	4	142.88	3.5	143.72	142.00	0.5	1,025	0.05%
2023/07/04	15	142.67	0	0.00	142.50	15	1,023	1.47%
2023/07/03	2	143.25	4	144.25	144.50	-2	1,020	-0.20%
2023/06/30	10	141.50	0	0.00	141.50	10	1,013	0.99%
2023/06/29	2.5	141.70	1.3	139.30	139.00	1.3	1,009	0.12%
2023/06/28	1	140.00	1	140.00	139.50	0	1,007	0.00%
2023/06/27	7	141.36	2.1	139.38	138.50	4.9	1,006	0.49%
2023/06/26	0	144.50	0	0.00	143.50	0	997	0.00%
2023/06/21	1	144.00	1	143.50	146.50	0	1,015	0.00%
2023/06/20	4	146.00	3	143.67	143.50	1	1,049	0.10%
2023/06/19	5.2	144.82	4	145.38	144.00	1.2	1,045	0.11%
2023/06/16	15.1	146.07	21	146.24	146.50	-5.9	1,037	-0.57%
2023/06/15	7	148.57	10	147.25	147.50	-3	999	-0.30%
2023/06/14	17	148.12	8.2	146.19	145.50	8.8	955	0.93%
2023/06/13	16	150.88	6.1	150.20	148.50	9.9	920	1.07%
2023/06/12	10	142.55	7.1	146.29	151.00	2.9	706	0.41%
2023/06/09	1	137.50	4.3	136.96	137.50	-3.3	624	-0.53%
2023/06/08	1	133.00	0	0.00	132.50	1	601	0.17%
2023/06/07	10	134.50	13.1	134.61	135.00	-3.1	605	-0.50%
2023/06/06	2	130.75	0	0.00	131.00	2	591	0.34%
2023/06/05	0	133.00	0.1	133.00	132.50	-0.1	633	-0.01%
2023/06/02	1	132.00	1	132.00	131.50	0	638	0.00%
2023/06/01	1.1	130.55	0	0.00	131.00	1.1	663	0.16%
2023/05/31	0	0.00	0	132.50	132.00	0	690	0.00%
2023/05/30	0	0.00	0	132.00	132.00	0	699	0.00%
2023/05/29	0.1	132.00	0	0.00	131.50	0.1	722	0.01%
2023/05/26	5.1	132.40	4	133.13	131.50	1	721	0.14%
2023/05/25	0	0.00	3	128.50	129.00	-3	697	-0.43%
2023/05/24	0	0.00	2	128.00	128.00	-2	706	-0.28%
2023/05/22	1	128.50	4.2	128.90	128.50	-3.2	736	-0.43%
2023/05/18	1	129.00	0	0.00	129.00	1	741	0.13%
2023/05/16	2	127.25	0	0.00	127.50	2	748	0.27%
2023/05/15	0.1	126.62	0	0.00	125.50	0.1	752	0.01%
2023/05/11	0.2	126.93	0	0.00	125.50	0.2	777	0.02%
2023/05/10	0	128.00	0	0.00	127.00	0	792	0.00%
2023/05/09	0.1	128.75	0	0.00	128.50	0.1	802	0.01%
2023/05/08	0.1	131.00	12	130.75	131.00	-12	805	-1.48%
2023/05/05	0	130.50	0	0.00	130.50	0	820	0.00%
2023/05/04	4	130.13	0	0.00	130.50	4	882	0.45%
2023/05/03	0	129.28	0	0.00	129.50	0	921	0.00%
2023/05/02	0	130.00	0	0.00	129.50	0	933	0.00%
2023/04/28	0	0.00	2	129.25	129.50	-2	949	-0.21%
2023/04/27	4	126.50	0	0.00	127.00	4	945	0.42%
2023/04/26	1	125.00	0	0.00	126.00	1	946	0.11%
2023/04/25	4.1	128.45	1	128.00	126.00	3.1	955	0.32%
2023/04/24	1	129.50	10	129.50	130.00	-9	950	-0.95%
2023/04/21	2	131.50	3	132.50	129.50	-1	959	-0.10%
2023/04/20	1	129.50	1	128.00	128.00	0	946	0.00%
2023/04/19	0.1	130.50	0	0.00	130.50	0.1	956	0.01%
2023/04/18	2.2	129.59	0	0.00	129.50	2.2	956	0.23%
2023/04/17	1.1	132.09	0	0.00	132.00	1.1	947	0.12%
2023/04/14	4.1	133.88	0	0.00	134.00	4.1	943	0.43%
2023/04/13	0	0.00	2.1	134.50	134.00	-2.1	964	-0.22%
2023/04/12	2.2	136.73	0.5	136.50	136.00	1.7	956	0.18%
2023/04/11	1	135.00	2	136.00	136.50	-1	938	-0.11%
2023/04/10	0.1	134.50	1	133.00	133.50	-0.9	915	-0.10%
2023/04/07	4.1	134.17	5	134.00	135.00	-0.9	906	-0.10%
2023/04/06	2.1	135.00	0	134.50	135.00	2.1	895	0.23%
2023/03/31	0.1	134.00	1	133.00	133.50	-0.9	887	-0.10%
2023/03/30	0.1	133.00	0	0.00	132.50	0.1	884	0.01%
2023/03/29	3	131.67	2	131.50	131.00	1	883	0.11%
2023/03/28	1.1	131.50	2	132.75	131.50	-0.9	887	-0.10%
2023/03/27	1.1	134.45	1	134.50	134.00	0.1	882	0.01%
2023/03/24	5	135.00	0	135.00	134.50	5	880	0.56%
2023/03/23	4	134.25	3	134.50	134.00	1	863	0.11%
2023/03/22	0	0.00	0	130.00	130.50	0	828	0.00%
2023/03/17	5	126.00	0	0.00	126.00	5	856	0.58%
2023/03/15	0	0.00	1	128.00	126.00	-1	990	-0.10%
2023/03/14	1	126.50	0	0.00	126.50	1	1,004	0.10%
2023/03/13	1	127.00	2	128.00	128.50	-1	1,035	-0.10%
2023/03/10	1	130.50	2	130.50	130.50	-1	1,043	-0.10%
2023/03/09	0	0.00	2	131.00	130.50	-2	1,047	-0.19%
2023/03/08	11	135.05	2	135.00	132.00	9	1,049	0.86%
2023/03/07	5	131.50	0.7	131.50	132.00	4.3	1,013	0.42%
2023/03/06	6.3	130.39	6.3	130.86	131.50	0.1	1,015	0.01%
2023/03/03	0	0.00	3	131.83	131.50	-3	1,062	-0.28%
2023/03/02	2.3	129.99	1	128.49	130.00	1.3	1,090	0.12%
2023/03/01	6	129.42	3	130.00	128.00	3	1,085	0.28%
2023/02/24	0.5	126.50	1	126.50	126.50	-0.5	1,074	-0.05%
2023/02/23	1	125.00	1	125.50	125.50	0	1,082	0.00%
2023/02/22	1	124.00	0	0.00	124.00	1	1,128	0.09%
2023/02/21	2	128.25	0	0.00	127.00	2	1,171	0.17%
2023/02/20	2	127.75	1	131.00	127.00	1	1,247	0.08%
2023/02/17	1	127.50	1	128.00	128.00	0	1,289	0.00%
2023/02/15	0.2	126.50	13.4	125.36	126.00	-13.2	1,323	-0.99%
2023/02/14	10	127.00	0	0.00	127.00	10	1,317	0.76%
2023/02/13	0	0.00	1.2	127.43	127.50	-1.2	1,320	-0.09%
2023/02/10	1	127.00	0	0.00	126.50	1	1,324	0.08%
2023/02/09	0	0.00	2	130.25	129.00	-2	1,319	-0.15%
2023/02/08	1	130.50	1	130.50	129.50	0	1,306	0.00%
2023/02/07	2	129.25	0	0.00	130.50	2	1,292	0.15%
2023/02/03	1	128.00	4	128.13	130.00	-3	1,295	-0.23%
2023/02/02	16	132.06	15	130.93	130.50	1	1,280	0.08%
2023/02/01	3	128.50	9	127.83	130.00	-6	1,219	-0.49%
2023/01/31	1	125.50	1	125.49	125.00	0	1,179	0.00%
2023/01/30	1.2	124.36	11	123.55	124.50	-9.8	1,167	-0.84%
2023/01/17	0	0.00	1	120.00	120.50	-1	1,151	-0.09%
2023/01/16	0	0.00	3	120.50	120.50	-3	1,151	-0.26%
2023/01/13	1	119.54	1	124.00	119.50	0	1,151	0.00%
2023/01/12	2	121.50	0	0.00	122.00	2	1,139	0.18%
2023/01/11	1	121.00	1	121.00	120.50	0	1,137	0.00%
2023/01/10	0	0.00	3	122.00	120.50	-3	1,129	-0.27%
2023/01/09	1	122.50	2.4	121.75	122.50	-1.4	1,125	-0.12%
2023/01/06	0	0.00	2	119.50	121.00	-2	1,117	-0.18%
2023/01/03	3.1	120.81	2	119.25	119.00	1.1	1,141	0.09%
2022/12/29	1	114.00	1	115.50	115.50	0	1,121	0.00%
2022/12/28	1	115.00	0	0.00	114.50	1	1,125	0.09%
2022/12/22	0	0.00	1	118.00	117.50	-1	1,144	-0.09%
2022/12/20	1	120.00	1	116.00	116.00	0	1,154	0.00%
2022/12/19	0	0.00	3	119.83	120.00	-3	1,155	-0.26%
2022/12/15	6	122.92	0	0.00	122.50	6	1,150	0.52%
2022/12/14	1	122.50	0	124.00	122.50	1	1,143	0.09%
2022/12/13	3	123.00	3	123.67	121.50	0	1,135	0.00%
2022/12/12	3	122.83	2	124.00	123.50	1	1,131	0.09%
2022/12/09	4	125.25	6	126.00	123.50	-2	1,133	-0.18%
2022/12/08	9.1	121.79	3	122.17	123.50	6.1	1,147	0.53%
2022/12/07	15.4	126.86	10	126.20	124.00	5.4	1,139	0.47%
2022/12/06	1	123.00	3	123.50	122.50	-2	1,065	-0.19%
2022/12/05	1.1	125.40	7	125.57	125.00	-6	1,058	-0.56%
2022/12/02	1	121.50	5.1	121.90	122.00	-4.1	1,026	-0.40%
2022/12/01	1	120.50	4	121.25	121.00	-3	1,014	-0.30%
2022/11/30	0	0.00	1	118.00	119.50	-1	999	-0.10%
2022/11/29	2	118.25	3	117.83	119.00	-1	991	-0.10%
2022/11/28	4	119.00	0	0.00	119.00	4	984	0.41%
2022/11/25	5	124.80	42	120.33	120.00	-37	975	-3.79%
2022/11/24	15.3	120.69	22	121.25	121.50	-6.8	905	-0.75%
2022/11/23	5.3	117.79	0	117.50	117.50	5.2	850	0.62%
2022/11/22	0	0.00	1	117.00	116.50	-1	847	-0.12%
2022/11/21	1	116.50	1	116.50	116.00	0	853	0.00%
2022/11/18	14	118.00	11	114.36	114.50	3	857	0.35%
2022/11/17	55	117.41	4	118.88	117.50	51	811	6.28%
2022/11/16	18	119.61	1	119.52	120.00	17	765	2.22%
2022/11/15	5	116.20	6.1	117.43	117.00	-1.1	687	-0.16%
2022/11/14	5	110.70	5	109.00	109.00	0	642	0.00%
2022/11/11	2	107.50	1	109.00	109.00	1	631	0.16%
2022/11/09	0	0.00	1	104.50	105.00	-1	660	-0.15%
2022/11/08	1	104.00	2	103.75	102.00	-1	662	-0.15%
2022/11/07	1	102.50	0	0.00	102.00	1	661	0.15%
2022/11/04	0	0.00	1	101.00	101.00	-1	662	-0.15%
2022/11/03	0	0.00	2	100.25	100.50	-2	666	-0.30%
2022/11/02	4	101.13	3.2	100.00	100.00	0.8	665	0.12%
2022/10/28	1	96.50	0	0.00	96.80	1	650	0.15%
2022/10/27	2	99.25	1	98.60	99.10	1	650	0.15%
2022/10/26	0	96.50	0	0.00	96.50	0	654	0.00%
2022/10/25	1	97.50	2	98.55	97.50	-1	654	-0.15%
2022/10/24	1	100.00	1	100.50	98.60	0	658	0.00%
2022/10/21	1	100.00	0	0.00	98.50	1	667	0.15%
2022/10/20	1	100.00	2	100.50	101.00	-1	667	-0.15%
2022/10/18	0	99.00	0	0.00	100.00	0	664	0.00%
2022/10/17	0	97.10	0	0.00	100.50	0	672	0.00%
2022/10/14	1	102.00	2	101.00	100.50	-1	694	-0.14%
2022/10/13	4.1	101.08	4	100.25	96.90	0.1	699	0.02%
2022/10/12	2	103.50	1	103.00	102.50	1	687	0.15%
2022/10/11	1	104.54	2	106.00	106.50	-1	684	-0.14%
2022/10/07	3.1	112.19	1	113.50	112.00	2.1	693	0.30%
2022/10/06	2	114.00	3	114.50	115.00	-1	705	-0.14%
2022/10/05	5	112.90	1	114.00	111.00	4	704	0.57%
2022/10/03	2	106.50	2	107.00	108.00	0	725	0.00%
2022/09/29	2	106.25	1	106.00	106.00	1	728	0.14%
2022/09/28	0	108.00	0	0.00	106.00	0	731	0.00%
2022/09/27	1	114.01	1	114.50	114.50	0	730	0.00%
2022/09/26	1	115.00	1	117.50	115.00	0	733	0.00%
2022/09/23	1	120.56	0	0.00	122.00	1	748	0.14%
2022/09/22	2	120.50	4	122.88	123.50	-2	759	-0.26%
2022/09/19	1	123.00	3	122.00	122.50	-2	754	-0.27%
2022/09/16	1.1	125.14	1	128.00	125.00	0.1	756	0.01%
2022/09/15	5.1	128.89	3.2	129.87	126.00	2	753	0.26%
2022/09/14	3	122.83	2	126.50	127.50	1	727	0.14%
2022/09/13	5	126.50	5	127.00	127.00	0	712	0.00%
2022/09/12	1	122.00	5	124.80	122.00	-4	686	-0.58%
2022/09/08	0	0.00	1	119.51	120.00	-1	681	-0.15%
2022/09/07	1	113.50	0	0.00	116.00	1	687	0.15%
2022/09/06	0.2	117.50	0	0.00	116.50	0.2	688	0.03%
2022/09/02	2.2	121.97	1	122.50	121.00	1.2	710	0.16%
2022/08/30	1	123.00	1	122.50	123.50	0	703	0.00%
2022/08/29	1	121.00	1	121.50	122.00	0	701	0.00%
2022/08/26	4	127.00	2.1	127.65	123.50	1.9	696	0.27%
2022/08/25	8	125.75	8	125.38	125.50	0	683	0.00%
2022/08/23	0	0.00	0	122.67	123.50	0	682	0.00%
2022/08/22	1	123.50	0	0.00	122.50	1	693	0.14%
2022/08/19	1	124.00	2.1	124.26	123.50	-1.1	720	-0.15%
2022/08/18	1	119.50	3	121.00	122.50	-2	753	-0.27%
2022/08/17	1	118.50	1	118.50	118.50	0	746	0.00%
2022/08/16	4	122.63	8	122.19	120.00	-4	740	-0.54%
2022/08/15	0	0.00	2	119.00	119.50	-2	706	-0.28%
2022/08/12	1	115.00	2	116.00	116.00	-1	700	-0.14%
2022/08/11	1	115.50	1	115.00	114.50	0	704	0.00%
2022/08/10	1	113.00	1	113.00	113.00	0	721	0.00%
2022/08/09	1	112.00	1	112.50	112.50	0	719	0.00%
2022/08/04	1	108.00	1	108.00	108.50	0	731	0.00%
2022/08/03	1	108.50	2	108.25	108.50	-1	739	-0.14%
2022/08/02	0	112.00	0	0.00	108.50	0	743	0.00%
2022/08/01	0	112.50	0	0.00	112.00	0	748	0.00%
2022/07/29	1	112.00	1	113.00	113.00	0	756	0.00%
2022/07/28	0	0.00	1	110.00	110.00	-1	761	-0.13%
2022/07/27	1	108.50	1	109.00	111.50	0	755	0.00%
2022/07/22	6	113.58	0	0.00	112.00	6	774	0.78%
2022/07/21	7	114.86	5	115.00	115.00	2	777	0.26%
2022/07/20	0	0.00	12	109.25	109.50	-12	761	-1.58%
2022/07/18	15	108.83	0	0.00	108.00	15	765	1.96%
2022/07/14	0	0.00	2	105.00	105.00	-2	759	-0.26%
2022/07/13	0	103.50	1	104.00	103.00	-1	765	-0.13%
2022/07/12	4	102.00	4	101.25	100.50	0	778	0.00%
2022/07/08	0	0.00	2	107.00	109.50	-2	785	-0.25%
2022/07/07	3	104.50	0	0.00	104.50	3	793	0.38%
2022/07/06	0	0.00	1	102.00	102.00	-1	805	-0.12%
2022/07/05	0	105.69	0	0.00	105.50	0	807	0.00%
2022/07/01	3	103.33	33.3	102.74	106.00	-30.3	808	-3.75%
2022/06/30	3	107.01	1	106.50	111.00	2	793	0.26%
2022/06/28	0.1	113.25	0	0.00	112.50	0.1	784	0.02%
2022/06/27	0	0.00	2	116.50	116.50	-2	786	-0.25%
2022/06/23	2	111.51	4	112.38	112.50	-2	787	-0.25%
2022/06/22	2.1	112.07	0	0.00	112.00	2.1	785	0.26%
2022/06/21	3	117.50	4	117.00	118.50	-1	775	-0.13%
2022/06/20	2	116.01	0	0.00	114.50	2	777	0.26%
2022/06/17	0	122.50	2	122.00	121.50	-2	770	-0.26%
2022/06/16	0	127.25	0	0.00	123.00	0	786	0.01%
2022/06/14	4.3	128.50	2	128.50	128.50	2.3	842	0.27%
2022/06/06	0	0.00	1	132.00	131.00	-1	911	-0.11%
2022/06/02	2	133.50	0	0.00	133.50	2	944	0.21%
2022/05/27	12	134.38	10	135.50	132.00	2	954	0.21%
2022/05/26	0	0.00	1	130.06	130.00	-1	936	-0.11%
2022/05/25	0.1	124.50	0.1	124.00	124.50	0	898	0.00%
2022/05/18	0	0.00	12	126.18	130.00	-12	1,018	-1.18%
2022/05/17	2	123.51	1	124.00	123.50	1	1,004	0.10%
2022/05/16	7	122.64	5	125.30	121.50	2	1,027	0.20%
2022/05/13	4	121.75	1	121.50	123.50	3	1,030	0.29%
2022/05/12	2.1	123.20	2	123.75	120.00	0.1	1,047	0.00%
2022/05/11	3.1	122.83	2	122.75	123.00	1.1	1,054	0.10%
2022/05/10	11	123.36	3	121.50	124.00	8	1,061	0.75%
2022/05/09	2	125.24	1	125.00	122.50	1	1,082	0.09%
2022/05/06	1	127.00	2	128.50	130.50	-1	1,088	-0.09%
2022/05/05	1	133.00	0	133.00	131.00	1	1,096	0.09%
2022/05/04	0	0.00	1	128.50	128.50	-1	1,106	-0.09%
2022/05/03	2	128.00	0.1	127.00	126.00	2	1,126	0.17%
2022/04/29	0	0.00	1.1	131.50	128.50	-1.1	1,170	-0.09%
2022/04/28	1	124.00	6	125.83	127.00	-5	1,204	-0.42%
2022/04/27	5.1	121.89	8	121.88	123.50	-2.9	1,248	-0.23%
2022/04/26	6	125.83	5	125.50	125.50	1	1,301	0.08%
2022/04/25	4.4	124.11	4	125.00	123.50	0.4	1,350	0.03%
2022/04/22	2	131.25	2.1	132.00	131.00	-0.1	1,402	0.00%
2022/04/21	3.1	134.00	2	133.25	134.00	1.1	1,526	0.07%
2022/04/20	2	132.50	0	0.00	132.50	2	1,727	0.12%
2022/04/19	5	130.60	1	133.50	130.00	4	1,887	0.21%
2022/04/15	3.2	134.56	2.1	134.48	134.50	1.1	2,200	0.05%
2022/04/14	1	138.50	1	142.00	138.00	0	2,334	0.00%
2022/04/13	2	140.25	0	0.00	141.00	2	2,508	0.08%
2022/04/12	2	140.25	1	142.50	140.00	1	2,782	0.04%
2022/04/11	1.1	144.00	4	143.00	142.00	-2.9	2,931	-0.10%
2022/04/08	1	145.01	1	150.00	146.00	0	3,251	0.00%
2022/04/07	2	148.50	1	146.50	145.00	1	4,015	0.02%
2022/04/06	3	153.50	1	150.50	150.50	2	4,323	0.05%
2022/04/01	2	152.50	4	154.13	156.50	-2	4,384	-0.05%
2022/03/31	1.1	156.00	0	0.00	155.00	1.1	4,436	0.02%
2022/03/30	1	158.00	0	0.00	158.00	1	4,577	0.02%
2022/03/29	0	0.00	1	157.00	157.50	-1	4,680	-0.02%
2022/03/28	1	158.00	1	158.00	157.50	0	4,724	0.00%
2022/03/25	0	0.00	1	158.50	156.00	-1	4,861	-0.02%
2022/03/24	2	157.00	0	0.00	157.00	2	4,976	0.04%
2022/03/23	1.1	158.09	2	158.25	158.00	-0.9	5,022	-0.02%
2022/03/22	2	156.75	1	156.50	156.50	1	5,083	0.02%
2022/03/21	1.2	157.70	4	160.25	157.50	-2.9	5,107	-0.06%
2022/03/18	3	157.33	48	158.56	160.50	-45	5,145	-0.87%
2022/03/17	8	156.38	18	156.75	156.00	-10	5,185	-0.19%
2022/03/15	23	148.76	1	153.50	152.00	22	5,741	0.38%
2022/03/14	9	154.56	32	156.56	156.50	-23	5,820	-0.40%
2022/03/09	1	149.00	1	149.50	148.50	0	6,033	0.00%
2022/03/08	2	147.00	9	147.33	148.50	-7	6,081	-0.12%
2022/03/07	0	144.71	7	145.29	144.50	-7	6,110	-0.11%
2022/03/04	1	152.00	1	152.00	151.00	0	6,153	0.00%
2022/03/03	3	153.67	3	154.50	153.50	0	6,193	0.00%
2022/03/02	3	153.17	1	150.50	154.00	2	6,241	0.03%
2022/03/01	1	154.00	1.2	150.08	153.50	-0.2	6,436	0.00%
2022/02/25	0	149.00	1	148.00	147.50	-1	6,490	-0.02%
2022/02/24	3	151.00	4	149.75	147.00	-1	6,540	-0.01%
2022/02/23	2.2	156.21	21	155.93	154.50	-18.8	6,561	-0.29%
2022/02/22	14.1	158.09	11	159.27	157.00	3.1	6,660	0.05%
2022/02/21	0	0.00	23	165.52	165.50	-23	6,716	-0.34%
2022/02/18	1	160.50	2	159.00	161.00	-1	6,951	-0.01%
2022/02/16	71	163.37	69	162.51	161.50	2	7,487	0.03%
2022/02/15	3	160.00	0	0.00	158.50	3	7,881	0.04%
2022/02/14	2	154.75	6	156.25	158.00	-4	8,184	-0.05%
2022/02/11	3	161.67	6	161.58	161.50	-3	8,406	-0.04%
2022/02/10	2.1	165.01	0	0.00	164.50	2.1	8,404	0.02%
2022/02/09	2	165.75	6	166.00	165.50	-4	8,393	-0.05%
2022/02/08	2	164.50	1	163.50	164.50	1	8,379	0.01%
2022/02/07	6	164.17	1	163.00	165.00	5	8,369	0.06%
2022/01/26	0	162.29	1	159.00	161.50	-1	8,356	-0.01%
2022/01/25	15	159.97	7	161.14	160.00	8	8,374	0.10%
2022/01/24	14	158.82	16.1	162.19	163.50	-2.1	8,389	-0.03%
2022/01/21	26	162.96	6	164.00	161.00	20	8,350	0.24%
2022/01/20	12	167.54	2	168.00	168.50	10	8,312	0.12%
2022/01/19	4	165.50	13	167.42	171.00	-9	8,270	-0.11%
2022/01/18	35.1	170.25	3	172.50	169.00	32.1	8,222	0.39%
2022/01/17	105	173.01	103	172.29	173.50	2	8,172	0.02%	大買/大賣/
2022/01/14	18.1	173.11	17	171.41	171.00	1.1	8,151	0.01%
2022/01/13	21.1	176.21	14.1	175.50	175.50	7	8,036	0.09%
2022/01/12	56	178.06	63.2	179.82	178.50	-7.2	7,845	-0.09%
2022/01/11	9.4	176.08	9	174.61	174.00	0.4	7,685	0.01%
2022/01/10	36.1	180.91	29	180.17	183.50	7.1	7,646	0.09%
2022/01/07	15.1	173.63	19	173.47	173.50	-3.9	7,551	-0.05%
2022/01/06	70.3	175.58	167	177.60	180.00	-96.7	7,403	-1.31%	大賣/
2022/01/05	174.2	178.20	169	174.17	173.50	5.2	7,219	0.07%	大買/大賣/
2022/01/04	24.3	174.84	13.1	174.15	174.00	11.1	6,938	0.16%
2022/01/03	168.3	186.27	60	182.92	176.00	108.3	6,776	1.60%	大買/鉅額交易
2021/12/30	325.5	185.52	429.3	184.80	182.00	-103.8	6,451	-1.61%	大買/大賣/鉅額交易
2021/12/29	288.1	165.60	273.4	169.21	177.50	14.6	5,685	0.26%	大買/大賣/
2021/12/28	21	161.50	9	165.39	161.50	12	5,376	0.22%
2021/12/27	2	161.75	30	162.17	163.00	-28	5,321	-0.53%
2021/12/24	53.1	161.23	90	158.51	158.50	-36.9	5,279	-0.70%
2021/12/23	2	163.75	238.4	163.64	166.00	-236.4	5,144	-4.59%	大賣/鉅額交易
2021/12/22	10	159.40	10	160.40	160.00	0	5,071	0.00%
2021/12/21	241	162.94	41	163.07	160.00	200	5,052	3.96%	大買/鉅額交易
2021/12/20	35	160.36	42	159.77	159.00	-7	4,964	-0.14%
2021/12/17	195	153.41	164	154.60	155.00	31	4,954	0.63%	大買/大賣/
2021/12/16	42	153.48	3	151.83	154.50	39	4,909	0.79%
2021/12/15	2	149.00	2	152.25	152.50	0	4,847	0.00%
2021/12/14	9.2	148.13	91	148.02	148.00	-81.8	4,823	-1.70%
2021/12/13	30.6	154.79	15	157.00	152.00	15.6	4,766	0.33%
2021/12/10	64	161.00	52	161.07	160.50	12	4,673	0.26%
2021/12/09	111.1	162.46	61	162.57	160.50	50.1	4,402	1.14%	大買/
2021/12/08	51	156.81	117.5	156.99	156.00	-66.5	4,097	-1.62%	大賣/
2021/12/07	18	153.72	54.1	155.04	153.00	-36.1	4,001	-0.90%
2021/12/06	10	156.60	9	157.06	156.50	1	3,953	0.03%
2021/12/03	172	158.02	218	155.82	156.00	-46	3,906	-1.18%	大買/大賣/
2021/12/02	4	152.63	9.2	152.53	152.50	-5.2	3,764	-0.14%
2021/12/01	43	151.16	8.5	153.12	155.00	34.5	3,714	0.93%
2021/11/30	2	151.00	9.1	148.27	151.50	-7.1	3,675	-0.19%
2021/11/29	2	140.75	9.1	145.24	145.50	-7.1	3,617	-0.20%
2021/11/26	25	146.22	4	146.38	145.00	21	3,581	0.59%
2021/11/25	221	156.87	3	157.63	151.00	218	3,537	6.16%	大買/鉅額交易
2021/11/24	3	149.00	5	149.30	150.00	-2	3,333	-0.06%
2021/11/23	207	149.05	208	147.10	148.50	-1	3,274	-0.03%	大買/大賣/
2021/11/22	9	151.44	9	150.17	150.00	0	3,231	0.00%
2021/11/19	315	155.32	325	149.69	149.50	-10	3,187	-0.31%	大買/大賣/
2021/11/18	16	151.63	19	152.55	153.50	-3	3,065	-0.10%
2021/11/17	65	158.15	37.3	159.48	154.00	27.7	2,970	0.93%
2021/11/16	52.1	157.14	78.1	158.55	153.50	-25.9	2,715	-0.96%
2021/11/15	48	156.00	31.2	155.46	157.50	16.8	2,421	0.69%
2021/11/12	265.1	145.91	241.1	147.10	143.50	23.9	2,201	1.09%	大買/大賣/
2021/11/11	242.2	128.80	233.2	136.18	138.00	9	1,786	0.51%	大買/大賣/
2021/11/10	432	129.25	413.1	129.32	125.50	18.9	1,480	1.28%	大買/大賣/
2021/11/09	0	0.00	5	118.20	118.00	-5	1,242	-0.40%
2021/11/08	5	116.30	2	116.75	116.00	3	1,235	0.24%
2021/11/05	0	0.00	1	116.50	116.50	-1	1,241	-0.08%
2021/11/04	1	116.00	0	0.00	115.00	1	1,238	0.08%
2021/11/02	4	118.00	6	119.08	116.50	-2	1,264	-0.16%
2021/11/01	2	120.50	4.5	118.50	121.00	-2.5	1,256	-0.20%
2021/10/29	2	116.75	4	116.38	116.50	-2	1,225	-0.16%
2021/10/28	0	117.00	0	0.00	117.50	0	1,229	0.00%
2021/10/27	0.3	116.00	0	0.00	116.50	0.3	1,222	0.02%
2021/10/26	1	117.50	2	116.50	116.50	-1	1,231	-0.08%
2021/10/25	1.5	115.50	2	116.50	116.50	-0.5	1,233	-0.04%
2021/10/22	4	116.75	6.2	117.59	117.50	-2.2	1,268	-0.17%
2021/10/21	0	0.00	1	113.50	113.50	-1	1,451	-0.07%
2021/10/20	3	114.33	21	114.33	114.00	-18	1,559	-1.15%
2021/10/19	7	114.64	5	113.60	114.00	2	1,675	0.12%
2021/10/18	326	115.83	352	113.16	112.00	-26	1,690	-1.54%	大買/大賣/
2021/10/15	41	116.48	9.1	116.45	117.00	31.9	1,576	2.02%
2021/10/14	3	106.50	7	106.07	106.50	-4	1,485	-0.27%
2021/10/13	6	106.00	5	107.00	104.50	1	1,487	0.07%
2021/10/12	2	108.25	0	0.00	108.50	2	1,488	0.13%
2021/10/08	1	111.00	0	0.00	112.00	1	1,516	0.07%
2021/10/07	2	111.75	1	112.50	112.50	1	1,541	0.06%
2021/10/06	1	112.50	1	110.50	110.00	0	1,575	0.00%
2021/10/05	1	109.00	1	110.00	112.00	0	1,599	0.00%
2021/10/04	1	113.00	0	0.00	111.00	1	1,591	0.06%
2021/10/01	1	111.50	14	111.71	112.50	-13	1,579	-0.82%
2021/09/30	0	0.00	3	112.67	113.00	-3	1,568	-0.19%
2021/09/29	10.2	112.46	9	111.94	112.00	1.2	1,564	0.08%
2021/09/28	1	119.50	0	0.00	117.50	1	1,539	0.06%
2021/09/27	24	120.90	3	121.83	122.50	21	1,516	1.38%
2021/09/24	23	120.96	12.2	120.89	121.50	10.8	1,463	0.74%
2021/09/23	1	115.00	0	0.00	115.00	1	1,357	0.07%
2021/09/22	2	114.75	1	115.50	115.50	1	1,360	0.07%
2021/09/17	0	0.00	1	114.00	116.00	-1	1,366	-0.07%
2021/09/16	0	113.50	0	0.00	113.00	0	1,383	0.00%
2021/09/15	1	113.00	0	0.00	114.00	1	1,394	0.07%
2021/09/13	0	0.00	1	116.50	115.00	-1	1,396	-0.07%
2021/09/10	1	117.00	4	116.88	116.50	-3	1,393	-0.22%
2021/09/08	4	113.88	3	113.83	113.00	1	1,391	0.07%
2021/09/07	0	0.00	1	115.00	114.50	-1	1,386	-0.07%
2021/09/06	2	117.00	1	116.00	116.00	1	1,385	0.07%
2021/09/03	2	118.00	5	116.30	118.00	-3	1,374	-0.22%
2021/08/31	1	115.00	0	0.00	116.00	1	1,335	0.07%
2021/08/27	1	116.00	0	0.00	117.00	1	1,319	0.08%
2021/08/26	0	0.00	1	118.00	116.00	-1	1,313	-0.08%
2021/08/25	0	0.00	200	115.05	115.50	-200	1,298	-15.40%	大賣/鉅額交易
2021/08/24	1	116.00	2	114.75	114.50	-1	1,285	-0.08%
2021/08/23	0	113.00	1	113.00	114.50	-1	1,280	-0.08%
2021/08/20	2	110.50	2	111.00	110.50	0	1,278	0.00%
2021/08/19	3	112.00	2	111.03	110.50	1	1,276	0.08%
2021/08/18	4.1	106.45	4.4	106.01	110.00	-0.4	1,256	-0.03%
2021/08/17	0	0.00	2	106.00	105.50	-2	1,253	-0.16%
2021/08/16	2	106.77	4	106.38	107.00	-2	1,251	-0.16%
2021/08/13	0	0.00	1	109.00	108.00	-1	1,246	-0.08%
2021/08/12	0	0.00	1	111.50	112.00	-1	1,244	-0.08%
2021/08/11	2	111.00	1	112.50	110.00	1	1,245	0.08%
2021/08/10	2	112.25	3	111.33	112.00	-1	1,249	-0.08%
2021/08/09	2	113.00	1	113.50	111.50	1	1,259	0.08%
2021/08/06	204	118.71	7	115.00	115.00	197	1,258	15.66%	大買/鉅額交易
2021/08/05	9	117.56	4	116.38	117.50	5	1,250	0.40%
2021/08/04	0	0.00	1	114.00	113.50	-1	1,259	-0.08%
2021/08/03	3	112.83	1	114.50	112.50	2	1,277	0.16%
2021/08/02	2	112.25	1	112.50	112.50	1	1,272	0.08%
2021/07/30	5	111.70	5	112.30	111.00	0	1,281	0.00%
2021/07/29	1	113.00	3	113.33	114.50	-2	1,270	-0.16%
2021/07/28	2	111.24	7	111.50	112.50	-5	1,263	-0.40%
2021/07/27	19	118.97	17.3	118.72	114.50	1.7	1,242	0.14%
2021/07/26	10.1	124.57	10.2	125.64	126.50	-0.1	1,043	-0.01%
2021/07/23	2	126.25	16.2	127.60	128.00	-14.2	958	-1.48%
2021/07/22	3	117.00	6.1	117.16	116.50	-3.1	838	-0.37%
2021/07/21	4	112.50	3	113.00	113.50	1	819	0.12%
2021/07/20	1	111.50	2	111.50	111.00	-1	826	-0.12%
2021/07/19	1.1	113.50	0	0.00	113.50	1.1	828	0.13%
2021/07/16	1	115.50	3	114.83	115.50	-2	847	-0.24%
2021/07/15	3.1	119.73	11	118.45	118.50	-7.9	844	-0.94%
2021/07/14	7	116.64	10.2	116.60	118.00	-3.2	821	-0.38%
2021/07/13	6	116.00	1.1	115.00	115.00	5	806	0.61%
2021/07/12	7	115.07	5.2	114.53	116.00	1.9	821	0.23%
2021/07/09	2	110.00	0	0.00	110.00	2	830	0.24%
2021/07/08	1	111.00	0	0.00	112.00	1	884	0.11%
2021/07/07	3	111.50	0	0.00	110.50	3	922	0.33%
2021/07/06	2	112.75	0	0.00	111.50	2	1,002	0.20%
2021/07/05	5	112.90	11	112.77	113.00	-6	1,022	-0.59%
2021/07/02	3	110.00	1	110.00	110.50	2	1,044	0.19%
2021/07/01	1	108.97	2	109.50	107.50	-1	1,102	-0.09%
2021/06/30	0	0.00	1	110.00	109.00	-1	1,204	-0.08%
2021/06/29	1	110.50	1	109.50	109.00	0	1,212	0.00%
2021/06/28	1	111.50	8.2	111.71	111.50	-7.2	1,218	-0.59%
2021/06/25	11	111.64	11	111.14	112.00	0	1,230	0.00%
2021/06/24	1	109.00	3	108.17	109.00	-2	1,216	-0.16%
2021/06/23	0	0.00	7	105.00	106.00	-7	1,215	-0.58%
2021/06/22	2	105.25	0	0.00	103.50	2	1,214	0.16%
2021/06/21	2	104.51	0	0.00	104.50	2	1,217	0.17%
2021/06/18	2	108.25	8	108.13	107.00	-6	1,222	-0.49%
2021/06/17	1	105.00	3	105.83	107.50	-2	1,225	-0.16%
2021/06/16	1	105.50	10	105.75	105.50	-9	1,227	-0.73%
2021/06/15	2	106.50	5	105.90	106.50	-3	1,237	-0.24%
2021/06/11	1	105.50	3	106.17	106.00	-2	1,235	-0.16%
2021/06/10	2.3	104.65	2	103.50	104.50	0.3	1,234	0.02%
2021/06/09	0	101.00	0	0.00	102.00	0	1,231	0.00%
2021/06/08	1	101.51	0	0.00	101.00	1	1,237	0.08%
2021/06/07	2	101.25	2	101.75	102.00	0	1,247	0.00%
2021/06/04	0.1	104.00	1	102.00	102.00	-0.9	1,253	-0.07%
2021/06/03	1	103.00	1	103.50	104.00	0	1,269	0.00%
2021/06/02	5	103.40	2	103.25	101.50	3	1,278	0.23%
2021/06/01	5	103.50	0	0.00	104.50	5	1,281	0.39%
2021/05/31	1	103.50	2	104.00	102.50	-1	1,292	-0.08%
2021/05/28	8	102.31	3	103.17	102.50	5	1,296	0.39%
2021/05/27	1	100.00	1	100.00	100.00	0	1,301	0.00%
2021/05/25	3	99.33	4	100.18	100.00	-1	1,317	-0.08%
2021/05/24	4	95.78	2	96.20	96.40	2	1,325	0.15%
2021/05/21	0	0.00	1	95.40	95.40	-1	1,335	-0.07%
2021/05/19	0	96.00	0	0.00	96.10	0	1,363	0.00%
2021/05/18	1	94.00	4	93.95	93.90	-3	1,368	-0.22%
2021/05/17	7	92.69	4	90.80	89.00	3	1,372	0.22%
2021/05/14	2	98.05	2.3	97.40	96.50	-0.2	1,363	-0.02%
2021/05/13	1	94.30	5.1	96.11	96.10	-4.1	1,365	-0.30%
2021/05/12	3.1	96.55	12	95.16	94.60	-8.9	1,359	-0.66%
2021/05/11	4	106.75	1	106.00	104.00	3	1,337	0.22%
2021/05/10	1	112.00	1	111.00	111.00	0	1,334	0.00%
2021/05/07	2	115.25	3	113.67	115.00	-1	1,349	-0.07%
2021/05/06	1.1	111.50	1	113.00	112.00	0.1	1,375	0.00%
2021/05/05	1.2	114.04	0	0.00	111.50	1.2	1,396	0.09%
2021/05/04	3.1	111.01	13.1	111.57	115.00	-10	1,450	-0.69%
2021/05/03	8.1	115.54	5	117.01	112.50	3.1	1,499	0.21%
2021/04/29	6.1	119.34	3	120.00	119.00	3.1	1,865	0.16%
2021/04/28	2	116.25	1	116.50	116.00	1	2,093	0.05%
2021/04/27	1	117.50	0	0.00	116.50	1	2,144	0.05%
2021/04/26	7	116.93	0.2	117.00	116.00	6.9	2,240	0.31%
2021/04/23	2	117.50	1.1	118.41	117.50	0.9	2,371	0.04%
2021/04/22	11	119.32	16	117.63	116.50	-5	2,561	-0.20%
2021/04/21	0	0.00	5	119.50	119.50	-5	2,588	-0.19%
2021/04/20	0	0.00	1	118.50	118.50	-1	2,635	-0.04%
2021/04/19	0.1	119.00	6	118.50	118.50	-5.9	2,663	-0.22%
2021/04/16	3	121.00	19	122.16	120.50	-16	2,706	-0.59%
2021/04/15	12.2	121.48	6	118.58	122.00	6.2	2,685	0.23%
2021/04/14	15	117.77	11	120.64	121.00	4	2,743	0.15%
2021/04/13	21.1	122.07	3	122.17	118.00	18.1	2,743	0.66%
2021/04/12	32	125.89	25	122.30	122.00	7	2,727	0.26%
2021/04/09	10	119.65	12	119.79	121.00	-2	2,677	-0.07%
2021/04/08	4.1	120.27	4	120.63	121.00	0.1	2,686	0.00%
2021/04/07	20	121.00	1	119.50	121.00	19	2,686	0.71%
2021/04/06	15	119.70	11	120.55	121.00	4	2,644	0.15%
2021/04/01	5	114.30	3	113.67	113.50	2	2,578	0.08%
2021/03/31	7	113.64	6	113.58	112.50	1	2,577	0.04%
2021/03/30	1	113.50	6	113.33	114.00	-5	2,578	-0.19%
2021/03/29	1	111.50	3	111.50	111.00	-2	2,597	-0.08%
2021/03/22	5	109.00	0	0.00	112.00	5	2,630	0.19%
2021/03/19	1	108.00	0	0.00	108.00	1	2,647	0.04%
2021/03/18	5	108.50	1	108.00	108.00	4	2,658	0.15%
2021/03/12	0	0.00	0.1	109.00	109.00	-0.1	2,897	0.00%
2021/03/11	0.1	110.00	0	0.00	108.50	0.1	2,915	0.00%
2021/03/03	0	0.00	2	114.00	114.00	-2	3,117	-0.06%
2021/02/26	1	115.00	3	114.33	114.50	-2	3,190	-0.06%
2021/02/24	1	117.00	0	0.00	116.50	1	3,208	0.03%
2021/02/23	1	117.00	0	0.00	117.50	1	3,218	0.03%
2021/02/22	1	118.00	1	118.00	117.50	0	3,219	0.00%
2021/02/19	1	115.50	2	116.00	117.00	-1	3,228	-0.03%
2021/02/18	0	0.00	1	116.50	117.00	-1	3,252	-0.03%
2021/02/17	0	0.00	1	117.00	116.50	-1	3,354	-0.03%
2021/02/05	0	114.00	0	0.00	113.00	0	3,382	0.00%
2021/02/04	0	0.00	1	113.00	112.50	-1	3,392	-0.03%
2021/02/03	0	115.00	0	0.00	113.50	0	3,402	0.00%
2021/02/02	2	114.26	0	0.00	114.50	2	3,428	0.06%
2021/02/01	11	110.00	11	113.05	113.00	0	3,478	0.00%
2021/01/28	5	115.70	0	0.00	116.00	5	3,463	0.14%
2021/01/27	1	120.00	8	121.56	120.50	-7	3,439	-0.20%
2021/01/26	3	122.01	22	121.34	120.50	-19	3,426	-0.55%
2021/01/25	8	124.44	14	124.64	124.00	-6	3,369	-0.18%
2021/01/22	53.3	130.55	844.1	127.98	127.50	-790.8	3,298	-23.97%	大賣/鉅額交易
2021/01/21	1,325.1	130.35	515	130.39	130.50	810.1	2,918	27.76%	大買/大賣/鉅額交易
2021/01/20	3	120.00	5	118.50	119.00	-2	2,657	-0.07%
2021/01/19	7	125.50	0	0.00	123.00	7	2,601	0.27%
2021/01/18	9	121.00	6.1	123.45	121.50	2.9	2,501	0.12%
2021/01/15	4.1	121.81	21	122.31	118.00	-16.9	2,363	-0.71%
2021/01/14	15	116.83	12	118.00	118.00	3	2,176	0.14%
2021/01/13	3	114.52	7	117.36	119.00	-4	2,130	-0.19%
2021/01/12	3	115.33	0	0.00	114.50	3	2,086	0.14%
2021/01/11	7	117.71	3	117.50	119.00	4	2,053	0.20%
2021/01/08	2	114.50	2	116.50	114.50	0	2,064	0.00%
2021/01/07	2	117.50	3	118.33	117.00	-1	2,052	-0.05%
2021/01/06	1	115.50	5	116.10	115.50	-4	1,984	-0.20%
2021/01/04	13	115.73	10	116.00	116.50	3	2,054	0.15%
2020/12/31	0	0.00	1	116.50	116.50	-1	2,071	-0.05%
2020/12/30	0	0.00	2	115.25	115.00	-2	2,048	-0.10%
2020/12/29	10	114.50	10	113.50	113.50	0	2,038	0.00%
2020/12/28	2	113.50	3	113.00	113.50	-1	2,047	-0.05%
2020/12/25	10	111.50	10	110.50	110.50	0	2,020	0.00%
2020/12/24	0	0.00	1	109.50	109.50	-1	2,038	-0.05%
2020/12/23	1	109.50	0	0.00	109.50	1	2,037	0.05%
2020/12/22	1	105.00	0	0.00	106.00	1	2,034	0.05%
2020/12/21	0	0.00	1	105.00	106.00	-1	2,054	-0.05%
2020/12/16	1	109.50	0	0.00	109.50	1	2,080	0.05%
2020/12/15	2	108.00	0	0.00	108.00	2	2,198	0.09%
2020/12/14	2	111.00	1	110.50	111.00	1	2,188	0.05%
2020/12/11	3	111.00	0	0.00	111.00	3	2,207	0.14%
2020/12/10	1	114.00	0	0.00	113.50	1	2,224	0.04%
2020/12/09	14	117.36	5	116.90	117.00	9	2,205	0.41%
2020/12/08	13	113.88	12	117.83	118.00	1	2,130	0.05%
2020/12/03	1	114.00	0	0.00	112.00	1	2,135	0.05%
2020/12/02	0	0.00	2	112.50	113.50	-2	2,157	-0.09%
2020/11/30	3	113.00	2	112.75	112.00	1	2,171	0.05%
2020/11/27	7	116.00	152	117.96	114.50	-145	2,160	-6.71%	大賣/鉅額交易
2020/11/26	10	115.00	11	113.59	114.50	-1	2,035	-0.05%
2020/11/25	0	0.00	1	113.50	111.00	-1	2,077	-0.05%
2020/11/24	1	111.00	0	0.00	111.00	1	2,197	0.05%
2020/11/20	0	0.00	2	112.00	112.00	-2	2,829	-0.07%
2020/11/19	2	111.50	0	0.00	111.50	2	2,875	0.07%
2020/11/18	0	0.00	1	112.00	112.00	-1	2,906	-0.03%
2020/11/17	1	113.00	2	111.00	110.00	-1	2,951	-0.03%
2020/11/16	5	114.60	3	113.33	112.50	2	2,987	0.07%
2020/11/13	1	111.00	5	110.90	111.00	-4	2,908	-0.14%
2020/11/12	0	0.00	1	109.00	107.50	-1	2,892	-0.03%
2020/11/11	0	0.00	2	108.50	108.50	-2	2,900	-0.07%
2020/11/10	1	108.00	1	107.50	107.50	0	2,916	0.00%
2020/11/09	2	109.75	3	109.17	111.00	-1	2,959	-0.03%
2020/11/06	0	0.00	1	106.50	105.50	-1	2,978	-0.03%
2020/11/05	0	0.00	1	104.50	104.00	-1	3,051	-0.03%
2020/10/29	1	101.00	1	102.50	103.00	0	3,433	0.00%
2020/10/27	3	102.83	0	0.00	103.00	3	3,560	0.08%
2020/10/26	0	0.00	4	103.25	103.50	-4	3,706	-0.11%
2020/10/22	2	105.00	2	104.25	104.00	0	4,554	0.00%
2020/10/21	1	105.00	4	105.50	106.00	-3	4,930	-0.06%
2020/10/16	151	112.13	0	0.00	107.50	151	5,445	2.77%	大買/鉅額交易
2020/10/15	0	0.00	1	111.00	110.50	-1	5,445	-0.02%
2020/10/13	6	109.17	1	109.00	109.00	5	5,593	0.09%
2020/10/12	5	112.90	2	113.50	110.50	3	5,661	0.05%
2020/10/08	1	109.50	4	108.63	109.50	-3	5,701	-0.05%
2020/10/07	1	105.50	1	106.00	106.50	0	5,727	0.00%
2020/10/06	1	106.50	0	0.00	106.00	1	5,798	0.02%
2020/10/05	4	105.25	2	105.00	105.00	2	6,107	0.03%
2020/09/30	0	0.00	2	104.00	103.50	-2	6,204	-0.03%
2020/09/29	1	105.00	4	103.88	103.00	-3	6,293	-0.05%
2020/09/25	1	101.00	10	100.75	100.00	-9	6,383	-0.14%
2020/09/24	5	103.80	1	103.00	103.50	4	6,446	0.06%
2020/09/23	5	102.20	1	102.00	104.00	4	6,592	0.06%
2020/09/22	1	103.50	0	0.00	102.00	1	6,761	0.01%
2020/09/21	2	105.00	0	0.00	103.00	2	6,864	0.03%
2020/09/18	5	108.20	3	108.17	107.00	2	6,860	0.03%
2020/09/17	1	104.00	2	102.50	104.00	-1	6,801	-0.01%
2020/09/16	1	103.50	3	102.67	102.00	-2	6,799	-0.03%
2020/09/15	3	103.00	2	103.00	101.50	1	6,786	0.01%
2020/09/14	4	104.38	0	0.00	104.50	4	6,762	0.06%
2020/09/10	4	103.50	7	104.64	103.00	-3	6,746	-0.04%
2020/09/09	1	100.50	0	0.00	106.50	1	6,733	0.01%
2020/09/08	0	0.00	6	104.58	104.00	-6	6,728	-0.09%
2020/09/07	5	105.20	3	104.17	104.00	2	6,735	0.03%
2020/09/04	2	106.25	0	0.00	108.50	2	6,741	0.03%
2020/09/03	1	112.00	1	109.00	108.50	0	6,756	0.00%
2020/09/02	0	0.00	1	112.00	110.00	-1	7,007	-0.01%
2020/09/01	0	0.00	5	111.20	110.00	-5	7,033	-0.07%
2020/08/31	10	114.25	12	111.71	112.00	-2	7,035	-0.03%
2020/08/28	8	107.69	105	109.01	113.00	-97	6,965	-1.39%	大賣/
2020/08/27	30	122.13	461	122.81	116.00	-431	6,843	-6.30%	大賣/鉅額交易
2020/08/26	450	118.94	14	115.14	119.00	436	6,438	6.77%	大買/鉅額交易
2020/08/25	53	107.93	53	108.38	108.50	0	6,257	0.00%
2020/08/24	4	104.38	2	103.25	103.50	2	6,248	0.03%
2020/08/21	7	101.29	6	101.77	102.50	1	6,346	0.02%
2020/08/20	5	97.36	11	95.93	95.60	-6	6,334	-0.09%
2020/08/19	3	104.33	2	102.50	102.50	1	6,482	0.02%
2020/08/18	0	0.00	22	104.61	104.50	-22	6,521	-0.34%
2020/08/17	2	107.50	0	0.00	107.50	2	6,578	0.03%
2020/08/13	4	107.13	1	106.00	106.00	3	6,622	0.05%
2020/08/12	8	107.69	2	105.25	110.00	6	6,552	0.09%
2020/08/11	3	110.17	5	110.50	109.00	-2	6,493	-0.03%
2020/08/10	2	119.50	0	0.00	116.00	2	6,522	0.03%
2020/08/06	7	122.43	4	119.50	119.50	3	6,516	0.05%
2020/08/05	1	119.00	2	120.00	119.00	-1	6,502	-0.02%
2020/08/04	100	115.47	0	0.00	114.50	100	6,440	1.55%
2020/08/03	3	114.83	2	115.00	113.50	1	6,399	0.02%
2020/07/31	1	114.00	6	116.33	118.00	-5	6,355	-0.08%
2020/07/30	4	118.25	2	115.75	115.50	2	6,302	0.03%
2020/07/29	4	113.38	8	114.63	114.50	-4	6,175	-0.06%
2020/07/28	44	129.02	428	130.67	116.00	-384	5,977	-6.42%	大賣/鉅額交易
2020/07/27	628	125.44	364	125.49	125.50	264	5,458	4.84%	大買/大賣/鉅額交易
2020/07/24	464	114.41	419	113.64	114.50	45	5,096	0.88%	大買/大賣/
2020/07/23	1	104.50	2	105.75	104.50	-1	4,738	-0.02%
2020/07/22	101	104.00	2	101.75	103.00	99	4,684	2.11%	大買/
2020/07/21	1	102.50	1	103.00	104.50	0	4,631	0.00%
2020/07/20	1	98.50	1	98.40	98.10	0	4,580	0.00%
2020/07/17	8	105.69	3	103.83	102.00	5	4,544	0.11%
2020/07/16	3	104.33	14	103.07	102.00	-11	4,447	-0.25%
2020/07/15	6	107.75	5	107.40	107.50	1	4,375	0.02%
2020/07/14	2	108.00	4	106.50	104.00	-2	4,360	-0.05%
2020/07/13	13	110.15	9	107.83	106.00	4	4,321	0.09%
2020/07/10	15	111.50	9	110.28	106.00	6	4,256	0.14%
2020/07/09	0	0.00	553	105.49	105.50	-553	3,955	-13.98%	大賣/鉅額交易
2020/07/08	214	93.94	29	94.13	96.00	185	3,875	4.77%	大買/鉅額交易
2020/07/07	251	91.99	2	91.95	90.90	249	3,824	6.51%	大買/鉅額交易
2020/07/06	3	93.03	65	92.62	92.60	-62	3,817	-1.62%
2020/07/03	13	92.32	7	93.14	91.40	6	3,805	0.16%
2020/07/02	5	92.70	69	92.94	91.40	-64	3,738	-1.71%
2020/07/01	8	86.79	9	88.08	88.40	-1	3,562	-0.03%
2020/06/30	2	85.35	154	85.21	85.40	-152	3,388	-4.49%	大賣/鉅額交易
2020/06/24	1	83.00	5	82.04	82.70	-4	3,266	-0.12%
2020/06/23	0	0.00	3	81.03	80.90	-3	3,233	-0.09%
2020/06/22	0	0.00	1	82.30	81.50	-1	3,238	-0.03%
2020/06/19	0	0.00	4	81.60	81.10	-4	3,258	-0.12%
2020/06/17	6	81.83	2	81.65	81.30	4	3,267	0.12%
2020/06/15	2	81.85	6	83.45	81.20	-4	3,293	-0.12%
2020/06/12	1	78.70	10	79.81	80.70	-9	3,257	-0.28%
2020/06/11	34	80.09	0	0.00	79.80	34	3,253	1.04%
2020/06/10	2	82.80	1	82.70	82.00	1	3,239	0.03%
2020/06/09	19	84.94	7	84.49	83.20	12	3,229	0.37%
2020/06/08	151	80.99	0	0.00	80.30	151	3,041	4.96%	大買/鉅額交易
2020/06/05	0	0.00	2	80.50	79.60	-2	3,026	-0.07%
2020/06/04	3	79.43	0	0.00	79.40	3	3,026	0.10%
2020/06/02	0	0.00	6	80.77	80.20	-6	3,023	-0.20%
2020/06/01	2.3	80.89	2	80.70	80.60	0.3	3,010	0.01%
2020/05/29	1.1	80.26	8	80.81	81.90	-6.9	2,978	-0.23%
2020/05/28	3	82.63	5	81.56	80.50	-2	2,939	-0.07%
2020/05/27	1.2	78.45	22	78.39	79.20	-20.8	2,822	-0.74%
2020/05/26	35.1	80.88	17	80.37	78.60	18.1	2,804	0.65%
2020/05/25	23.1	75.73	20	73.50	76.50	3.1	2,606	0.12%
2020/05/22	17.2	76.18	14	75.75	75.30	3.2	2,557	0.13%
2020/05/21	4	73.48	3	75.13	76.20	1	2,512	0.04%
2020/05/19	0	0.00	1	71.00	70.60	-1	2,634	-0.04%
2020/05/18	2	70.35	0	0.00	69.20	2	2,642	0.08%
2020/05/15	10	74.36	2	74.50	72.10	8	2,644	0.30%
2020/05/14	0	0.00	2	77.70	74.50	-2	2,569	-0.08%
2020/05/13	4	77.00	13	76.37	77.80	-9	2,537	-0.35%
2020/05/12	3	77.33	0	0.00	76.00	3	2,508	0.12%
2020/05/11	0	0.00	56	75.77	77.00	-56	2,486	-2.25%
2020/05/08	1	72.00	2	72.20	71.90	-1	2,428	-0.04%
2020/05/07	2	71.80	0	0.00	72.00	2	2,450	0.08%
2020/05/06	0	0.00	34	72.59	71.20	-34	2,468	-1.38%
2020/05/05	8	73.58	19	73.46	73.00	-11	2,484	-0.44%
2020/05/04	9	73.59	77	73.21	73.00	-68	2,478	-2.74%
2020/04/30	121	74.36	3	72.83	74.50	118	2,457	4.80%	大買/鉅額交易
2020/04/29	50	72.64	0	0.00	71.00	50	2,406	2.08%
2020/04/27	6	70.08	5	70.40	70.90	1	2,434	0.04%
2020/04/24	0	0.00	6	68.00	67.60	-6	2,417	-0.25%
2020/04/23	11	68.53	2	67.80	67.80	9	2,481	0.36%
2020/04/22	2	65.10	3	67.80	67.80	-1	2,488	-0.04%
2020/04/21	0	0.00	3	68.57	66.10	-3	2,483	-0.12%
2020/04/20	1	70.40	5	70.96	70.20	-4	2,541	-0.16%
2020/04/17	340	75.98	339	75.98	71.20	1	2,561	0.04%	大買/大賣/
2020/04/16	5	69.08	0	0.00	69.10	5	2,429	0.21%
2020/04/14	0	0.00	1	67.40	67.40	-1	2,439	-0.04%
2020/04/13	2	67.80	3	67.93	67.50	-1	2,454	-0.04%
2020/04/10	2	68.10	3	65.57	66.20	-1	2,454	-0.04%
2020/04/08	3	61.73	1	64.00	64.00	2	2,452	0.08%
2020/04/06	1	55.70	1	56.60	56.50	0	2,445	0.00%
2020/04/01	0	0.00	1	56.20	56.30	-1	2,536	-0.04%
2020/03/31	0	0.00	3	55.57	55.00	-3	2,570	-0.12%
2020/03/27	4	59.10	0	0.00	55.50	4	2,666	0.15%
2020/03/26	1	55.60	1	57.30	57.00	0	2,717	0.00%
2020/03/25	2	57.15	0	0.00	56.80	2	2,836	0.07%
2020/03/24	0	0.00	1	52.10	53.10	-1	2,920	-0.03%
2020/03/23	2	48.30	1	48.20	48.30	1	3,228	0.03%
2020/03/19	0	0.00	2	48.10	47.90	-2	3,348	-0.06%
2020/03/18	1	54.90	5	52.66	53.20	-4	3,810	-0.10%
2020/03/16	1	62.60	0	0.00	57.80	1	4,502	0.02%
2020/03/12	2	62.50	6	63.15	61.70	-4	4,473	-0.09%
2020/03/11	2	70.15	0	0.00	68.50	2	4,411	0.05%
2020/03/10	2	68.40	1	69.20	71.70	1	4,409	0.02%
2020/03/09	2	71.80	2	70.60	70.00	0	4,410	0.00%
2020/03/06	3	74.87	3	74.53	74.50	0	4,460	0.00%
2020/03/05	3	76.70	0	0.00	76.60	3	4,693	0.06%
2020/03/04	2	76.00	0	0.00	76.30	2	4,747	0.04%
2020/03/03	3	78.63	0	0.00	77.20	3	4,796	0.06%
2020/03/02	0	0.00	0.5	77.00	77.00	-0.5	4,844	-0.01%
2020/02/27	1	79.00	0	0.00	77.20	1	5,124	0.02%
2020/02/26	1	83.10	2	81.50	81.50	-1	5,435	-0.02%
2020/02/25	2	83.40	1	82.20	83.20	1	5,499	0.02%
2020/02/24	3	84.70	4	84.83	84.00	-1	5,499	-0.02%
2020/02/21	6	88.37	2	88.20	87.10	4	5,475	0.07%
2020/02/20	10	88.31	18	88.11	88.70	-8	5,445	-0.15%
2020/02/19	2	84.70	0	0.00	84.90	2	5,382	0.04%
2020/02/18	2	86.50	7.2	85.58	84.50	-5.2	5,405	-0.10%
2020/02/17	5	86.82	5	86.20	86.00	0	5,409	0.00%
2020/02/14	0	0.00	3	85.63	85.20	-3	5,382	-0.06%
2020/02/12	2.1	85.60	5	86.02	85.60	-2.9	5,400	-0.05%
2020/02/11	1	84.70	0	0.00	84.70	1	5,371	0.02%
2020/02/10	1	84.50	1	83.70	83.80	0	5,405	0.00%
2020/02/07	1	85.00	1	83.20	82.90	0	5,443	0.00%
2020/02/06	2.2	83.37	1	84.60	85.00	1.2	5,445	0.02%
2020/02/04	1	82.00	1	82.20	81.20	0	5,531	0.00%
2020/02/03	0	0.00	11	78.02	79.50	-11	5,652	-0.19%
2020/01/31	2	79.90	1	79.10	80.20	1	5,720	0.02%
2020/01/30	0	0.00	1	77.30	77.10	-1	5,887	-0.02%
2020/01/20	0	0.00	3	85.60	85.60	-3	5,885	-0.05%
2020/01/17	6.1	85.34	35	85.55	85.60	-28.9	5,907	-0.49%
2020/01/16	10	84.57	7	84.23	84.00	3	5,916	0.05%
2020/01/15	6	85.37	9	85.11	85.00	-3	5,958	-0.05%
2020/01/14	33	87.74	1	87.30	85.50	32	6,067	0.53%
2020/01/13	2	83.60	5	84.60	85.00	-3	6,220	-0.05%
2020/01/10	1	81.80	3	82.13	81.80	-2	6,432	-0.03%
2020/01/09	3	83.37	3	82.87	82.80	0	6,437	0.00%
2020/01/08	2	80.50	4	81.20	81.90	-2	6,407	-0.03%
2020/01/07	8	81.63	7	80.81	80.60	1	6,372	0.02%
2020/01/06	3	82.50	7	82.43	82.40	-4	6,330	-0.06%
2020/01/03	4	85.80	51	85.43	85.10	-47	6,288	-0.75%
2020/01/02	177	87.10	8	87.16	86.30	169	6,236	2.71%	大買/鉅額交易
2019/12/31	0	0.00	1	85.60	85.60	-1	6,183	-0.02%
2019/12/30	3	86.37	8	87.55	86.00	-5	6,163	-0.08%
2019/12/27	9	86.72	16	87.44	88.00	-7	6,103	-0.11%
2019/12/26	3	86.23	0	0.00	84.70	3	6,002	0.05%
2019/12/25	8	86.29	8	86.21	86.10	0	5,959	0.00%
2019/12/24	112.2	87.56	16	85.94	86.30	96.2	5,921	1.62%	大買/
2019/12/23	20.2	88.63	14	88.11	87.10	6.2	5,842	0.11%
2019/12/20	22.2	87.71	38	87.17	86.30	-15.8	5,760	-0.27%
2019/12/19	12.2	90.40	10.3	90.38	90.10	1.9	5,626	0.03%
2019/12/18	61	93.38	55	93.60	93.50	6	5,518	0.11%
2019/12/17	10.1	87.50	17	88.58	89.00	-6.9	5,196	-0.13%
2019/12/16	21.1	88.09	16	87.38	87.00	5.1	5,144	0.10%
2019/12/13	64.2	90.17	754	91.69	87.00	-689.8	5,050	-13.66%	大賣/鉅額交易
2019/12/12	773	88.48	1,051	83.46	88.70	-278	4,555	-6.10%	大買/大賣/鉅額交易
2019/12/11	1,024	80.64	35.6	78.03	80.70	988.4	4,124	23.97%	大買/鉅額交易
2019/12/10	3	73.77	1	73.50	73.40	2	3,806	0.05%
2019/12/09	3	73.20	2	73.00	73.00	1	3,782	0.03%
2019/12/06	0	0.00	1	73.60	73.60	-1	3,759	-0.03%
2019/12/05	2.1	73.41	2	72.85	72.70	0.1	3,730	0.00%
2019/12/04	1	72.60	11	72.40	72.10	-10	3,696	-0.27%
2019/12/03	8	74.23	21	73.74	73.80	-13	3,659	-0.36%
2019/12/02	36	76.60	107	75.67	73.50	-71	3,577	-1.98%	大賣/
2019/11/29	16.1	74.17	10	74.10	73.50	6.1	3,316	0.18%
2019/11/28	99	73.34	9	73.00	74.40	90	3,237	2.78%
2019/11/27	5.2	72.67	2	72.90	72.90	3.2	3,171	0.10%
2019/11/26	26.1	74.25	33	74.81	73.80	-6.9	3,098	-0.22%
2019/11/25	13.1	70.87	20	70.40	71.20	-7	2,789	-0.25%
2019/11/22	11.1	65.94	7	65.34	66.20	4.1	2,431	0.17%
2019/11/20	1	63.20	2	63.00	63.60	-1	2,319	-0.04%
2019/11/19	0	0.00	5	63.70	63.70	-5	2,301	-0.22%
2019/11/18	19	65.27	6	65.30	65.70	13	2,263	0.57%
2019/11/15	8	63.79	0	0.00	64.20	8	2,163	0.37%
2019/11/14	3	62.43	0	0.00	63.40	3	2,123	0.14%
2019/11/13	2	62.00	6	62.28	62.20	-4	2,094	-0.19%
2019/11/12	2	62.90	0	0.00	63.10	2	2,079	0.10%
2019/11/11	1	62.00	1	62.10	62.80	0	2,064	0.00%
2019/11/08	7	64.17	5	64.12	64.00	2	2,014	0.10%
2019/11/07	12	65.98	10	65.64	65.30	2	1,977	0.10%
2019/11/06	3	66.70	2	66.30	66.00	1	1,901	0.05%
2019/11/05	4	65.53	1.2	65.72	65.80	2.8	1,824	0.15%
2019/11/04	10	66.41	11	66.30	66.50	-1	1,785	-0.06%
2019/11/01	1	64.80	0	0.00	64.50	1	1,684	0.06%
2019/10/31	4	64.48	8	64.80	64.80	-4	1,645	-0.24%
2019/10/30	15.2	63.10	14	63.07	64.20	1.2	1,490	0.08%
2019/10/29	9	62.16	8	61.54	63.50	1	1,389	0.07%
2019/10/28	3	59.27	3	58.73	59.10	0	1,182	0.00%
2019/10/25	11.1	59.59	3	59.50	59.50	8.1	1,149	0.70%
2019/10/24	2	58.90	5	59.28	59.80	-3	1,111	-0.27%
2019/10/23	0	0.00	2	58.00	59.10	-2	1,038	-0.19%
2019/10/22	3	59.57	20	59.77	59.40	-17	1,005	-1.69%
2019/10/21	18	58.48	3.5	57.90	58.50	14.5	878	1.65%
2019/10/18	9.5	55.57	9	55.38	56.90	0.5	639	0.08%
2019/10/17	2	51.60	0	0.00	51.80	2	421	0.47%
2019/10/15	3	48.57	0.2	48.70	48.70	2.8	409	0.68%
2019/10/03	0	0.00	3	49.00	49.15	-3	416	-0.72%
2019/10/01	2	50.30	0	0.00	49.60	2	416	0.48%
2019/09/27	0	0.00	1	50.00	50.00	-1	418	-0.24%
2019/09/25	2	51.60	0	0.00	51.50	2	416	0.48%
2019/09/24	3	51.70	1	51.80	52.30	2	412	0.49%
2019/09/23	3	52.07	0	0.00	52.00	3	403	0.74%
2019/09/20	1	52.40	2	51.75	51.50	-1	386	-0.26%
2019/09/19	1.1	51.30	0	0.00	51.30	1.1	370	0.30%
2019/09/16	2	49.05	0	0.00	48.85	2	347	0.58%
2019/09/11	0	0.00	1	49.25	49.20	-1	351	-0.28%
2019/09/10	0	0.00	1	49.20	49.25	-1	349	-0.29%
2019/09/06	2	49.65	0	0.00	49.55	2	351	0.57%
2019/08/27	0	0.00	0	48.50	48.60	0	369	0.00%
2019/08/26	0	0.00	1	48.50	48.40	-1	375	-0.27%
2019/08/22	1	50.00	0	50.10	49.70	1	379	0.26%
2019/08/08	1	49.50	5	49.20	49.70	-4	374	-1.07%
2019/07/30	1	52.50	3	53.10	52.10	-2	395	-0.51%
2019/07/29	1	53.10	0	0.00	54.00	1	398	0.25%
2019/07/24	4.1	54.02	1	54.00	53.70	3.1	388	0.80%
2019/07/23	1	52.00	0	0.00	52.10	1	366	0.27%
2019/07/22	24	52.50	44	51.83	52.70	-20	370	-5.40%
2019/07/19	14	53.03	4	52.35	51.70	10	362	2.76%
2019/07/18	1	50.90	0	0.00	50.90	1	346	0.29%
2019/07/16	1	50.20	0	0.00	50.30	1	350	0.29%
2019/06/18	0	0.00	1	50.20	49.75	-1	610	-0.16%
2019/06/17	1	49.60	1	49.85	50.00	0	613	0.00%
2019/06/10	0	0.00	1	49.55	49.65	-1	629	-0.16%
2019/05/31	2	51.70	0	51.60	51.50	2	636	0.31%
2019/05/27	1	49.35	0	0.00	49.25	1	648	0.15%
2019/05/14	0	0.00	1	49.00	51.10	-1	793	-0.13%
2019/05/13	0	0.00	5	50.20	50.00	-5	798	-0.63%
2019/05/06	1	53.50	1	53.60	53.50	0	782	0.00%
2019/05/03	1	54.40	0	0.00	54.60	1	772	0.13%
2019/04/25	0	0.00	1	56.70	56.10	-1	757	-0.13%
2019/04/19	1	57.30	1	57.10	57.50	0	750	0.00%
2019/04/18	9	59.66	7	58.80	58.10	2	742	0.27%
2019/04/17	0	0.00	2	56.50	57.90	-2	650	-0.31%
2019/04/16	0	0.00	1	55.60	55.60	-1	611	-0.16%
2019/04/12	1	55.20	0	0.00	55.20	1	607	0.16%
2019/04/11	0	0.00	1	55.60	55.20	-1	601	-0.17%
2019/04/08	1	56.60	2	56.70	56.80	-1	563	-0.18%
2019/04/03	0	0.00	1	55.50	55.50	-1	536	-0.19%
2019/03/22	0	0.00	1	54.20	54.20	-1	516	-0.19%
2019/03/18	1	54.30	0	0.00	54.40	1	504	0.20%
2019/03/12	1	54.30	0	0.00	54.30	1	506	0.20%
2019/03/04	1	54.50	0	0.00	54.80	1	528	0.19%
2019/02/27	0	0.00	3	55.03	54.60	-3	530	-0.57%
2019/02/26	1	56.50	1	56.40	56.10	0	533	0.00%
2019/02/25	0	0.00	1	56.90	56.50	-1	580	-0.17%
2019/02/22	2	56.55	0	0.00	56.00	2	573	0.35%
2019/02/21	2	56.70	0	0.00	56.70	2	575	0.35%
2019/02/20	1	56.10	2	55.80	56.00	-1	568	-0.18%
2019/02/19	5	56.80	4	57.15	56.20	1	555	0.18%
2019/02/18	6	54.98	3	56.80	56.80	3	532	0.56%
2019/01/16	1	50.10	0	0.00	50.50	1	498	0.20%
2019/01/02	0	0.00	2	46.95	47.05	-2	495	-0.40%
2018/12/24	2	48.30	2	48.80	48.30	0	504	0.00%
2018/12/21	2	47.80	0	0.00	48.40	2	502	0.40%
2018/12/20	0	0.00	2	48.60	48.00	-2	501	-0.40%
2018/12/18	1	51.00	1	50.90	50.90	0	489	0.00%
2018/12/12	1	52.40	0	0.00	52.70	1	495	0.20%
2018/12/11	0	0.00	1	51.60	51.60	-1	496	-0.20%
2018/12/07	0	0.00	1	52.00	52.30	-1	508	-0.20%
2018/12/06	1	52.40	0	0.00	51.60	1	514	0.19%
2018/12/04	5	55.10	0	0.00	55.50	5	522	0.96%
2018/12/03	0	0.00	2	55.30	55.30	-2	526	-0.38%
2018/11/29	2	53.40	0	0.00	53.30	2	511	0.39%
2018/11/23	1	51.60	1	51.20	51.20	0	504	0.00%
2018/11/22	4	53.73	2	54.65	53.10	2	491	0.41%
2018/11/14	1	48.10	1	52.10	52.10	0	413	0.00%
2018/10/25	0	0.00	10	41.00	40.40	-10	474	-2.11%
2018/10/24	0	0.00	1	43.65	43.65	-1	471	-0.21%
2018/10/23	2	44.25	0	0.00	43.20	2	484	0.41%
2018/09/19	1	60.80	1	61.20	59.50	0	596	0.00%
2018/09/13	0	0.00	1	58.10	59.10	-1	608	-0.16%
2018/09/03	4	61.93	0	0.00	61.50	4	660	0.61%
2018/08/15	0	0.00	7	64.40	62.30	-7	955	-0.73%
2018/08/14	6	67.15	3	67.00	66.50	3	948	0.32%
2018/08/13	0	0.00	7	66.70	67.30	-7	967	-0.72%
2018/08/10	3	71.40	1	71.70	70.60	2	993	0.20%
2018/08/07	0	0.00	5	71.08	70.40	-5	1,197	-0.42%
2018/08/02	0	0.00	2	74.00	72.20	-2	1,260	-0.16%
2018/08/01	0	0.00	1	73.70	74.40	-1	1,303	-0.08%
2018/07/30	1	74.50	2	74.65	73.20	-1	1,380	-0.07%
2018/07/27	5	72.58	0	0.00	72.80	5	1,397	0.36%
2018/07/16	2	74.00	0	0.00	73.70	2	1,640	0.12%
2018/07/12	0	0.00	1	72.70	72.70	-1	1,662	-0.06%
2018/07/06	3	68.00	0	0.00	66.00	3	1,757	0.17%
2018/07/05	1	66.60	0	0.00	66.60	1	1,794	0.06%
2018/06/22	2	74.30	0	0.00	74.30	2	2,527	0.08%
2018/06/21	0	0.00	15	75.00	75.70	-15	2,589	-0.58%
2018/06/19	0	0.00	10	73.46	73.30	-10	2,677	-0.37%
2018/06/15	4	75.53	3	76.00	75.80	1	2,717	0.04%
2018/06/14	5	75.00	1	74.70	76.00	4	2,759	0.14%
2018/06/13	0	0.00	10	75.50	74.20	-10	2,847	-0.35%
2018/06/12	5	77.68	0	0.00	77.30	5	2,859	0.17%
2018/06/11	0	0.00	2	79.50	77.50	-2	2,881	-0.07%
2018/06/08	1	78.60	0	0.00	77.90	1	2,925	0.03%
2018/06/07	9	79.98	1	79.60	79.10	8	3,037	0.26%
2018/06/06	4	79.35	2	81.50	79.20	2	3,049	0.07%
2018/06/05	10	80.43	2	80.80	80.00	8	3,040	0.26%
2018/05/30	1	76.30	3	76.00	75.20	-2	3,082	-0.06%
2018/05/28	0	0.00	4	73.45	74.20	-4	3,268	-0.12%
2018/05/25	0	0.00	1.4	75.17	74.80	-1.4	3,267	-0.04%
2018/05/24	3.4	76.78	1	74.80	79.00	2.4	3,286	0.07%
2018/05/23	0	0.00	1	73.40	73.60	-1	3,257	-0.03%
2018/05/21	1	72.80	0	0.00	72.50	1	3,261	0.03%
2018/05/18	6	76.10	6	75.53	75.60	0	3,248	0.00%
2018/05/17	6	77.57	5	76.68	73.60	1	3,221	0.03%
2018/05/16	5	78.78	5	79.78	79.70	0	3,166	0.00%
2018/05/15	3	73.53	2	73.90	74.00	1	3,099	0.03%
2018/05/14	8	66.06	0	0.00	67.50	8	3,084	0.26%
2018/05/09	8	61.53	2	62.10	61.00	6	3,042	0.20%
2018/05/08	0	0.00	2.7	58.18	59.00	-2.7	3,009	-0.09%
2018/05/07	0	0.00	2	55.60	56.30	-2	2,979	-0.07%
2018/05/04	1	58.20	0	0.00	58.30	1	2,960	0.03%
2018/05/03	0	0.00	7	58.49	58.20	-7	2,940	-0.24%
2018/04/27	0	0.00	2	58.40	58.40	-2	2,971	-0.07%
2018/04/25	0	0.00	1	58.10	58.10	-1	2,984	-0.03%
2018/04/24	0	0.00	1	58.10	58.10	-1	2,982	-0.03%
2018/04/19	0	0.00	2	57.80	58.00	-2	2,992	-0.07%
2018/04/17	0	0.00	0.2	57.80	57.90	-0.2	2,953	-0.01%
2018/04/13	0	0.00	2	57.55	57.50	-2	2,892	-0.07%
2018/04/12	0	0.00	2	57.40	57.60	-2	2,890	-0.07%
2018/04/11	0	0.00	20	57.00	57.20	-20	2,869	-0.70%
2018/04/10	0	0.00	1	57.10	56.90	-1	2,836	-0.04%
2018/04/09	0	0.00	50	57.00	57.10	-50	2,781	-1.80%
2018/04/03	0	0.00	8	57.45	57.60	-8	2,713	-0.29%
2018/04/02	57.2	57.98	136	57.72	57.70	-78.8	2,627	-3.00%	大賣/
2018/03/30	0	0.00	4	49.00	48.95	-4	2,400	-0.17%
2018/03/29	2	48.10	0	0.00	47.50	2	2,329	0.09%
2018/03/28	3	47.53	12	47.40	47.85	-9	2,328	-0.39%
2018/03/27	5	47.98	9	48.84	47.50	-4	2,300	-0.17%
2018/03/26	13	48.42	10	48.26	48.70	3	2,222	0.13%
2018/03/23	3	47.02	15	46.92	46.95	-12	2,161	-0.56%
2018/03/22	1	47.50	6	47.69	47.55	-5	2,118	-0.24%
2018/03/21	1	47.00	11	47.37	46.90	-10	2,072	-0.48%
2018/03/20	11	46.41	6	45.75	46.60	5	2,026	0.25%
2018/03/19	25	46.28	22	46.07	45.80	3	2,005	0.15%
2018/03/16	1	45.25	3	45.02	45.00	-2	1,914	-0.10%
2018/03/15	4	45.14	3	45.13	45.20	1	1,896	0.05%
2018/03/14	11	45.05	12	45.13	44.85	-1	1,907	-0.05%
2018/03/13	22	44.87	9	44.88	44.70	13	1,864	0.70%
2018/03/12	3	43.43	16	43.23	43.65	-13	1,751	-0.74%
2018/03/09	0	0.00	4	43.30	42.60	-4	1,743	-0.23%
2018/03/08	0	0.00	4	43.10	42.95	-4	1,747	-0.23%
2018/03/07	0	0.00	123	42.52	42.35	-123	1,729	-7.11%	大賣/鉅額交易
2018/03/06	3	43.48	5	43.39	42.75	-2	1,713	-0.12%
2018/03/05	5	43.43	20	43.48	43.25	-15	1,688	-0.89%
2018/03/02	6	42.63	1	42.60	42.80	5	1,627	0.31%
2018/03/01	278	42.88	43	42.64	42.60	235	1,578	14.89%	大買/鉅額交易
2018/02/27	3	41.02	2	40.90	40.65	1	1,399	0.07%
2018/02/26	7	41.16	10	41.28	41.05	-3	1,388	-0.22%
2018/01/31	5	40.31	0	0.00	40.20	5	1,336	0.37%
2018/01/25	5	41.17	2	41.10	40.70	3	1,327	0.23%
2018/01/24	10	41.80	3	41.63	41.15	7	1,311	0.53%
2018/01/23	0	0.00	3	41.92	41.70	-3	1,287	-0.23%
2018/01/22	7	41.24	3	41.35	41.45	4	1,231	0.32%
2018/01/19	2	40.95	0	0.00	41.00	2	1,230	0.16%
2018/01/18	1	40.50	0	0.00	40.50	1	1,209	0.08%
2018/01/17	0	0.00	17	40.42	40.50	-17	1,237	-1.37%
2018/01/16	5	41.23	3	41.07	40.85	2	1,237	0.16%
2018/01/15	0	0.00	6	40.42	40.80	-6	1,212	-0.49%
2018/01/10	3	39.75	6	39.78	39.90	-3	1,248	-0.24%
2018/01/08	0	0.00	2	40.15	40.10	-2	1,292	-0.15%
2018/01/04	5	39.90	0	0.00	39.90	5	1,338	0.37%
2018/01/03	0	0.00	3	40.00	39.80	-3	1,359	-0.22%