帆宣 (6196)-國泰券商分點個股進出

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
154.5
漲跌
▼9.0
漲幅
-5.50%
成交量
3,665張
產業
上市其他電子類股
664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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	1	163.00	1	163.50	163.50	0	2,680	0.00%
2024/04/16	0	0.00	0.1	164.20	163.50	-0.1	2,677	0.00%
2024/04/15	3	169.83	3.1	170.48	171.00	-0.1	2,711	0.00%
2024/04/12	23.2	172.54	625.1	175.75	172.50	-601.9	2,697	-22.31%	大賣/鉅額交易
2024/04/11	2.1	172.48	0	0.00	172.00	2.1	2,648	0.08%
2024/04/10	12.2	175.98	50.2	176.98	174.50	-38	2,632	-1.44%
2024/04/09	642.2	173.27	23.1	173.22	174.00	619.1	2,514	24.62%	大買/鉅額交易
2024/04/08	0	0.00	0.2	167.00	166.50	-0.2	2,454	-0.01%
2024/04/03	4.5	169.30	2.9	169.59	169.00	1.6	2,458	0.07%
2024/04/02	4.1	169.89	2	170.25	176.50	2.1	2,409	0.09%
2024/04/01	0	0.00	0.1	163.00	162.50	-0.1	2,251	0.00%
2024/03/29	0.2	165.50	0.2	164.00	163.50	0	2,236	0.00%
2024/03/28	0	0.00	0.5	164.00	163.00	-0.5	2,190	-0.02%
2024/03/27	0.2	163.00	0.2	162.00	164.00	0	2,172	0.00%
2024/03/26	0.2	164.00	0.3	162.00	160.00	-0.1	2,139	0.00%
2024/03/25	1.3	164.88	1.2	163.83	162.00	0.1	2,120	0.00%
2024/03/22	0.2	161.00	1	160.50	161.00	-0.8	2,091	-0.04%
2024/03/19	0	0.00	1	159.00	160.50	-1	2,056	-0.05%
2024/03/13	1	156.50	50	157.42	156.50	-49	2,024	-2.42%
2024/03/12	22	154.86	22	158.27	159.50	0	2,002	0.00%
2024/03/07	0	0.00	0.2	161.00	159.50	-0.2	1,945	-0.01%
2024/03/06	1.2	162.42	0	0.00	163.50	1.2	1,904	0.06%
2024/03/01	0	159.50	0	0.00	158.50	0	1,824	0.00%
2024/02/22	0	0.00	0.2	159.50	159.50	-0.2	1,570	-0.01%
2024/02/21	0.2	155.00	0	0.00	155.00	0.2	1,533	0.01%
2024/02/20	1	156.50	1	154.00	154.00	0	1,500	0.00%
2024/02/19	0	0.00	2	162.50	159.00	-2	1,435	-0.14%
2024/02/16	2.5	161.20	0	0.00	162.50	2.5	1,398	0.18%
2024/02/15	0	0.00	2	152.75	158.00	-2	1,259	-0.16%
2024/02/05	1	143.50	0.2	144.50	144.50	0.8	1,134	0.07%
2024/02/01	0	0.00	0.2	145.00	145.00	-0.2	1,115	-0.02%
2024/01/31	0	0.00	0.2	147.00	146.50	-0.2	1,099	-0.02%
2024/01/30	0.3	146.50	0.1	146.00	147.00	0.2	1,082	0.02%
2024/01/29	25	145.00	225.1	145.61	145.00	-200.1	1,072	-18.67%	大賣/鉅額交易
2024/01/26	0.3	147.17	0	0.00	146.50	0.3	1,027	0.03%
2024/01/25	0	0.00	2	148.00	146.00	-2	1,018	-0.20%
2024/01/24	1	148.00	2	148.25	145.00	-1	990	-0.10%
2024/01/19	0	0.00	0.1	145.00	145.00	-0.1	913	-0.01%
2024/01/18	0.1	147.00	0	0.00	144.50	0.1	877	0.01%
2024/01/11	1	141.50	0.4	142.00	141.50	0.7	748	0.09%
2024/01/09	1	142.50	2	145.75	142.00	-1	713	-0.14%
2024/01/04	1	138.00	0	0.00	137.00	1	596	0.17%
2024/01/03	2	138.00	0	0.00	138.00	2	593	0.34%
2024/01/02	220	140.05	20	140.75	140.50	200	591	33.84%	大買/鉅額交易
2023/12/28	0.4	136.00	0	0.00	139.50	0.4	531	0.07%
2023/12/05	0	0.00	100	131.50	131.50	-100	486	-20.57%
2023/11/28	0	0.00	178	133.83	134.00	-178	481	-36.98%	大賣/鉅額交易
2023/11/21	0	0.00	0.1	136.00	136.00	-0.1	466	-0.02%
2023/11/20	0.1	137.00	0	0.00	135.00	0.1	464	0.02%
2023/11/16	50	134.92	0	0.00	134.50	50	453	11.02%
2023/11/08	0	0.00	0.1	134.50	134.00	-0.1	486	-0.02%
2023/11/07	0	0.00	2.1	134.02	134.50	-2.1	490	-0.43%
2023/11/06	0.2	137.00	4	134.50	134.50	-3.8	501	-0.76%
2023/09/26	0	0.00	66	134.64	134.50	-66	1,190	-5.54%
2023/09/15	30	140.42	0	0.00	140.00	30	1,248	2.40%
2023/08/09	1	144.00	0	0.00	144.00	1	1,654	0.06%
2023/08/04	0	0.00	0.5	148.00	149.00	-0.5	1,571	-0.03%
2023/08/02	0.2	140.50	0	0.00	139.00	0.2	1,498	0.01%
2023/08/01	0	0.00	9	140.61	141.50	-9	1,483	-0.61%
2023/07/28	10	146.00	12.5	148.31	150.50	-2.5	1,418	-0.18%
2023/07/27	4.5	148.88	0.2	150.00	148.00	4.3	1,334	0.32%
2023/07/26	1	139.00	1	142.00	141.50	0	1,209	0.00%
2023/07/25	1	140.50	1	139.00	139.00	0	1,179	0.00%
2023/07/20	3	137.00	3	140.00	134.50	0	1,084	0.00%
2023/07/19	0	0.00	2	134.75	131.00	-2	1,029	-0.19%
2023/07/17	0	0.00	3	138.50	137.50	-3	1,032	-0.29%
2023/07/14	0.2	139.00	0	0.00	139.00	0.2	1,027	0.02%
2023/07/11	0	0.00	2	134.25	134.50	-2	1,024	-0.20%
2023/07/06	0	0.00	1	143.00	143.00	-1	1,037	-0.10%
2023/07/05	1	143.50	0	0.00	142.00	1	1,025	0.10%
2023/07/04	1	143.00	50	142.38	142.50	-49	1,023	-4.79%
2023/07/03	5	143.50	0	0.00	144.50	5	1,020	0.49%
2023/06/30	1	141.00	0	0.00	141.50	1	1,013	0.10%
2023/06/28	0	0.00	1	138.50	139.50	-1	1,007	-0.10%
2023/06/26	0.2	143.50	9	143.00	143.50	-8.8	997	-0.88%
2023/06/21	0	0.00	1	145.50	146.50	-1	1,015	-0.10%
2023/06/20	0	0.00	14	143.21	143.50	-14	1,049	-1.33%
2023/06/16	1	145.50	1	146.50	146.50	0	1,037	0.00%
2023/06/15	12	149.71	28.3	147.37	147.50	-16.3	999	-1.63%
2023/06/14	1	146.50	0	0.00	145.50	1	955	0.10%
2023/06/13	51.1	154.75	50.5	147.68	148.50	0.6	920	0.07%
2023/06/12	0.8	144.88	52.5	149.92	151.00	-51.7	706	-7.32%
2023/06/09	5.2	137.19	0	0.00	137.50	5.2	624	0.83%
2023/06/08	0	0.00	0.2	134.25	132.50	-0.2	601	-0.03%
2023/06/07	73.2	133.72	0	0.00	135.00	73.2	605	12.08%
2023/05/30	0	0.00	0.2	132.00	132.00	-0.2	699	-0.03%
2023/05/29	0	0.00	0.1	132.00	131.50	-0.1	722	-0.01%
2023/05/26	1.3	133.50	1	132.00	131.50	0.3	721	0.04%
2023/05/19	1	129.50	1	128.50	128.50	0	739	0.00%
2023/04/20	0	130.00	0	0.00	128.00	0	946	0.00%
2023/03/08	1	136.00	0	0.00	132.00	1	1,049	0.10%
2023/03/06	18	128.00	250	129.91	131.50	-232	1,015	-22.84%	大賣/鉅額交易
2023/03/03	0.5	132.50	18	132.00	131.50	-17.5	1,062	-1.65%
2023/03/02	1	127.50	2	129.00	130.00	-1	1,090	-0.09%
2023/02/02	4	132.50	4	130.50	130.50	0	1,280	0.00%
2023/02/01	290	128.64	0	0.00	130.00	290	1,219	23.79%	大買/鉅額交易
2023/01/13	0	0.00	3	123.50	119.50	-3	1,151	-0.26%
2023/01/11	85	121.60	0	0.00	120.50	85	1,137	7.47%
2022/12/08	38	122.04	0.1	121.50	123.50	37.9	1,147	3.30%
2022/12/07	0.1	124.50	25	128.46	124.00	-24.9	1,139	-2.19%
2022/12/06	0	0.00	13	123.00	122.50	-13	1,065	-1.22%
2022/12/02	0	0.00	2	121.50	122.00	-2	1,026	-0.19%
2022/11/29	0	0.00	1	117.50	119.00	-1	991	-0.10%
2022/11/25	1	127.00	0.1	123.00	120.00	0.9	975	0.09%
2022/11/23	0	0.00	0.3	118.50	117.50	-0.3	850	-0.04%
2022/11/22	0.4	118.00	0	0.00	116.50	0.4	847	0.05%
2022/11/18	20	114.15	50	113.93	114.50	-30	857	-3.50%
2022/11/17	5	117.10	205	116.44	117.50	-200	811	-24.64%	大賣/鉅額交易
2022/11/16	0	0.00	119	119.53	120.00	-119	765	-15.54%	大賣/鉅額交易
2022/11/15	0	0.00	1	115.50	117.00	-1	687	-0.15%
2022/11/02	0	0.00	12	100.83	100.00	-12	665	-1.80%
2022/11/01	10	97.45	10	98.46	97.60	0	653	0.00%
2022/10/11	11	106.23	1	104.50	106.50	10	684	1.46%
2022/10/03	7	106.00	0	0.00	108.00	7	725	0.96%
2022/09/27	0	0.00	1	115.00	114.50	-1	730	-0.14%
2022/09/26	1	115.00	0	0.00	115.00	1	733	0.14%
2022/09/21	74	122.20	0	0.00	121.50	74	753	9.81%
2022/09/02	0	0.00	37	121.61	121.00	-37	710	-5.21%
2022/08/31	0	0.00	30	124.02	124.50	-30	707	-4.24%
2022/08/26	3	127.83	1	124.00	123.50	2	696	0.29%
2022/08/24	0	0.00	28	123.02	122.50	-28	675	-4.14%
2022/08/18	0	0.00	30	119.72	122.50	-30	753	-3.98%
2022/08/16	4	122.00	4	120.50	120.00	0	740	0.00%
2022/08/03	1	108.00	0	0.00	108.50	1	739	0.14%
2022/08/02	1	108.50	0	0.00	108.50	1	743	0.13%
2022/07/28	6	110.33	6	112.00	110.00	0	761	0.00%
2022/07/12	1	101.00	0	0.00	100.50	1	778	0.13%
2022/07/04	50	105.96	0	0.00	107.00	50	805	6.21%
2022/06/23	0	0.00	150	111.59	112.50	-150	787	-19.05%	大賣/鉅額交易
2022/06/22	11	111.50	11	115.50	112.00	0	785	0.00%
2022/06/21	21	117.98	0	0.00	118.50	21	775	2.71%
2022/06/15	2	130.75	8	129.50	128.00	-6	832	-0.72%
2022/06/14	121	127.08	0	0.00	128.50	121	842	14.36%	大買/鉅額交易
2022/06/09	0	0.00	1	130.00	130.00	-1	873	-0.11%
2022/06/07	1	130.50	0	0.00	130.50	1	892	0.11%
2022/06/06	0	0.00	2	131.00	131.00	-2	911	-0.22%
2022/06/02	152	132.74	2	133.00	133.50	150	944	15.88%	大買/鉅額交易
2022/06/01	8	133.00	0	0.00	132.50	8	959	0.83%
2022/05/31	0	0.00	100	131.55	131.50	-100	956	-10.46%
2022/05/27	32	132.31	30	132.08	132.00	2	954	0.21%
2022/05/26	325	131.98	0	131.00	130.00	325	936	34.72%	大買/鉅額交易
2022/05/19	5	125.70	0	0.00	127.00	5	1,024	0.49%
2022/05/18	8	126.00	13	129.73	130.00	-5	1,018	-0.49%
2022/05/09	0	0.00	1	122.50	122.50	-1	1,082	-0.09%
2022/05/06	151	130.39	1	130.50	130.50	150	1,088	13.78%	大買/鉅額交易
2022/05/05	1	133.00	0	0.00	131.00	1	1,096	0.09%
2022/04/29	10	128.15	10	130.40	128.50	0	1,170	0.00%
2022/04/28	3	125.50	0	0.00	127.00	3	1,204	0.25%
2022/04/27	1	123.50	0	0.00	123.50	1	1,248	0.08%
2022/04/26	0	0.00	1	126.00	125.50	-1	1,301	-0.08%
2022/04/25	21	124.10	1	126.00	123.50	20	1,350	1.48%
2022/04/22	0	0.00	1	131.00	131.00	-1	1,402	-0.07%
2022/04/21	81	133.99	1	132.50	134.00	80	1,526	5.24%
2022/04/20	1	132.00	52	132.49	132.50	-51	1,727	-2.95%
2022/04/19	11	130.27	0	0.00	130.00	11	1,887	0.58%
2022/04/18	1	131.50	2	132.25	133.50	-1	2,025	-0.05%
2022/04/15	1	134.50	1	133.00	134.50	0	2,200	0.00%
2022/04/14	2	138.50	0	0.00	138.00	2	2,334	0.09%
2022/04/13	0	0.00	1	141.00	141.00	-1	2,508	-0.04%
2022/04/12	20	140.00	3	141.67	140.00	17	2,782	0.61%
2022/04/11	201	143.82	0	0.00	142.00	201	2,931	6.86%	大買/鉅額交易
2022/04/06	0	0.00	1	150.50	150.50	-1	4,323	-0.02%
2022/03/22	1	157.00	1	156.50	156.50	0	5,083	0.00%
2022/03/18	0	0.00	2	157.50	160.50	-2	5,145	-0.04%
2022/03/17	1	157.00	0	0.00	156.00	1	5,185	0.02%
2022/03/16	1	151.50	8	151.25	151.50	-7	5,441	-0.13%
2022/03/15	16	149.44	14	151.25	152.00	2	5,741	0.03%
2022/03/14	2	156.25	1	156.50	156.50	1	5,820	0.02%
2022/03/11	0	0.00	2	151.50	152.50	-2	5,852	-0.03%
2022/03/10	2	153.50	1	151.50	153.50	1	5,899	0.02%
2022/03/09	1	149.00	15	149.07	148.50	-14	6,033	-0.23%
2022/03/08	213	148.00	1	148.50	148.50	212	6,081	3.49%	大買/鉅額交易
2022/03/07	3	144.83	0	0.00	144.50	3	6,110	0.05%
2022/03/04	0	0.00	1	151.00	151.00	-1	6,153	-0.02%
2022/03/03	7	153.50	1	154.00	153.50	6	6,193	0.10%
2022/03/02	1	154.00	3	152.50	154.00	-2	6,241	-0.03%
2022/03/01	3	153.00	0	0.00	153.50	3	6,436	0.05%
2022/02/25	1	149.00	0	0.00	147.50	1	6,490	0.02%
2022/02/24	1	149.50	26.1	150.11	147.00	-25.1	6,540	-0.38%
2022/02/23	3.1	154.85	1	155.00	154.50	2.1	6,561	0.03%
2022/02/22	0	0.00	8	158.75	157.00	-8	6,660	-0.12%
2022/02/21	12	165.04	18.3	162.53	165.50	-6.3	6,716	-0.09%
2022/02/18	3	160.00	0	0.00	161.00	3	6,951	0.04%
2022/02/17	0	0.00	3	161.17	160.50	-3	7,265	-0.04%
2022/02/16	2	163.00	3	162.17	161.50	-1	7,487	-0.01%
2022/02/15	7	160.79	3	158.67	158.50	4	7,881	0.05%
2022/02/14	51	157.07	2	157.00	158.00	49	8,184	0.60%
2022/02/11	1	161.50	4	161.50	161.50	-3	8,406	-0.04%
2022/02/10	24	165.67	5	164.90	164.50	19	8,404	0.23%
2022/02/09	75	166.78	0	0.00	165.50	75	8,393	0.89%
2022/02/08	5	164.40	73	163.62	164.50	-68	8,379	-0.81%
2022/02/07	1	164.00	0	0.00	165.00	1	8,369	0.01%
2022/01/26	2.3	160.50	2	161.50	161.50	0.3	8,356	0.00%
2022/01/25	1.2	162.54	1	160.00	160.00	0.2	8,374	0.00%
2022/01/24	1	159.50	2	160.00	163.50	-1	8,389	-0.01%
2022/01/21	7	162.93	15	164.23	161.00	-8	8,350	-0.10%
2022/01/20	5	167.40	6	168.08	168.50	-1	8,312	-0.01%
2022/01/19	7	168.00	6	166.42	171.00	1	8,270	0.01%
2022/01/18	4	170.25	4	169.38	169.00	0	8,222	0.00%
2022/01/17	5	173.10	8	172.75	173.50	-3	8,172	-0.04%
2022/01/14	27	174.56	28	171.18	171.00	-1	8,151	-0.01%
2022/01/13	10	176.50	55	175.50	175.50	-45	8,036	-0.56%
2022/01/12	25	178.72	3	179.33	178.50	22	7,845	0.28%
2022/01/11	26	175.94	193	177.32	174.00	-167	7,685	-2.17%	大賣/鉅額交易
2022/01/10	258	181.41	22	178.07	183.50	236	7,646	3.09%	大買/鉅額交易
2022/01/07	40	175.25	48	174.52	173.50	-8	7,551	-0.11%
2022/01/06	104	174.93	36	174.60	180.00	68	7,403	0.92%	大買/
2022/01/05	704	180.54	689	180.60	173.50	15	7,219	0.21%	大買/大賣/
2022/01/04	150	173.58	18	174.53	174.00	132	6,938	1.90%	大買/鉅額交易
2022/01/03	30	181.85	25	182.48	176.00	5	6,776	0.07%
2021/12/30	471	185.66	477	187.55	182.00	-6	6,451	-0.09%	大買/大賣/
2021/12/29	4	171.00	3.8	167.09	177.50	0.2	5,685	0.00%
2021/12/28	7	164.64	5	163.60	161.50	2	5,376	0.04%
2021/12/27	90	161.80	1	161.50	163.00	89	5,321	1.67%
2021/12/24	12.2	160.34	4	159.25	158.50	8.2	5,279	0.16%
2021/12/23	6	161.75	138	163.60	166.00	-132	5,144	-2.57%	大賣/鉅額交易
2021/12/22	4	160.75	7	161.36	160.00	-3	5,071	-0.06%
2021/12/21	129	160.37	83	162.93	160.00	46	5,052	0.91%	大買/
2021/12/20	0	0.00	20	161.75	159.00	-20	4,964	-0.40%
2021/12/17	1	154.00	4.2	155.79	155.00	-3.2	4,954	-0.06%
2021/12/16	2	151.00	2	152.25	154.50	0	4,909	0.00%
2021/12/15	0	151.00	0	0.00	152.50	0	4,847	0.00%
2021/12/14	0.1	148.50	47	149.45	148.00	-46.9	4,823	-0.97%
2021/12/13	54.2	154.94	280	152.56	152.00	-225.8	4,766	-4.74%	大賣/鉅額交易
2021/12/10	265	161.13	339	163.96	160.50	-74	4,673	-1.58%	大買/大賣/
2021/12/09	477.3	161.20	534.1	164.20	160.50	-56.8	4,402	-1.29%	大買/大賣/
2021/12/08	295	159.52	134.5	157.57	156.00	160.5	4,097	3.92%	大買/大賣/鉅額交易
2021/12/07	56.1	153.98	14	156.61	153.00	42.1	4,001	1.05%
2021/12/06	125.1	157.35	179	157.04	156.50	-54	3,953	-1.36%	大買/大賣/
2021/12/03	486	156.71	3	156.00	156.00	483	3,906	12.36%	大買/鉅額交易
2021/12/02	6.2	154.44	1	156.00	152.50	5.2	3,764	0.14%
2021/11/26	0	0.00	0	147.50	145.00	0	3,581	0.00%
2021/11/25	1	152.50	37	154.19	151.00	-36	3,537	-1.02%
2021/11/24	9	147.00	15	147.80	150.00	-6	3,333	-0.18%
2021/11/23	2.5	147.48	0	0.00	148.50	2.5	3,274	0.08%
2021/11/22	1	150.50	0	0.00	150.00	1	3,231	0.03%
2021/11/19	1	155.00	13	155.50	149.50	-12	3,187	-0.38%
2021/11/18	0	0.00	7	154.43	153.50	-7	3,065	-0.23%
2021/11/17	0	0.00	5	157.00	154.00	-5	2,970	-0.17%
2021/11/16	2	157.50	11	154.91	153.50	-9	2,715	-0.33%
2021/11/15	2	152.00	116	151.53	157.50	-114	2,421	-4.71%	大賣/鉅額交易
2021/11/12	1,107	145.47	34	145.21	143.50	1,073	2,201	48.73%	大買/鉅額交易
2021/11/11	157	132.48	36.5	135.03	138.00	120.5	1,786	6.75%	大買/鉅額交易
2021/11/10	29.1	125.82	69	127.72	125.50	-39.9	1,480	-2.70%
2021/11/09	7	117.93	5	118.00	118.00	2	1,242	0.16%
2021/11/02	5	116.50	0	0.00	116.50	5	1,264	0.40%
2021/11/01	0	0.00	40	120.25	121.00	-40	1,256	-3.18%
2021/10/28	7	116.79	0	0.00	117.50	7	1,229	0.57%
2021/10/27	3	116.00	0	0.00	116.50	3	1,222	0.25%
2021/10/26	5	116.50	10	117.00	116.50	-5	1,231	-0.41%
2021/10/22	10	116.00	0	0.00	117.50	10	1,268	0.79%
2021/10/21	15	114.17	0	0.00	113.50	15	1,451	1.03%
2021/10/19	1	114.50	1	113.00	114.00	0	1,675	0.00%
2021/10/18	40	114.69	15	117.50	112.00	25	1,690	1.48%
2021/10/15	0	0.00	6	116.58	117.00	-6	1,576	-0.38%
2021/10/12	1	111.00	0	0.00	108.50	1	1,488	0.07%
2021/09/28	0.5	118.00	1	119.50	117.50	-0.5	1,539	-0.03%
2021/09/27	1	122.50	11	122.23	122.50	-10	1,516	-0.66%
2021/09/24	31	119.60	3.5	122.71	121.50	27.5	1,463	1.88%
2021/09/23	0	0.00	5	116.50	115.00	-5	1,357	-0.37%
2021/09/17	0	0.00	1	116.00	116.00	-1	1,366	-0.07%
2021/09/16	1	114.00	0	0.00	113.00	1	1,383	0.07%
2021/09/13	0	0.00	5	118.00	115.00	-5	1,396	-0.36%
2021/09/10	0	0.00	15	117.33	116.50	-15	1,393	-1.08%
2021/09/08	75	114.40	0	0.00	113.00	75	1,391	5.39%
2021/09/06	20	116.25	0	0.00	116.00	20	1,385	1.44%
2021/09/02	5	114.50	0	0.00	113.50	5	1,357	0.37%
2021/09/01	50	114.70	0	0.00	115.50	50	1,350	3.70%
2021/08/24	1	115.00	5	115.50	114.50	-4	1,285	-0.31%
2021/08/23	0	0.00	13	113.81	114.50	-13	1,280	-1.01%
2021/08/19	5	110.00	16	113.63	110.50	-11	1,276	-0.86%
2021/08/17	1	106.00	0	0.00	105.50	1	1,253	0.08%
2021/08/16	1	105.50	0	0.00	107.00	1	1,251	0.08%
2021/08/13	1	112.00	3	108.00	108.00	-2	1,246	-0.16%
2021/08/11	15	110.67	0	0.00	110.00	15	1,245	1.20%
2021/08/06	4	117.75	0	0.00	115.00	4	1,258	0.32%
2021/08/05	0	0.00	11	117.27	117.50	-11	1,250	-0.88%
2021/08/03	0	0.00	11	113.91	112.50	-11	1,277	-0.86%
2021/08/02	1	112.00	0	0.00	112.50	1	1,272	0.08%
2021/07/29	7	112.57	0	0.00	114.50	7	1,270	0.55%
2021/07/27	32	115.25	10	129.00	114.50	22	1,242	1.77%
2021/07/26	25	125.38	31	126.47	126.50	-6	1,043	-0.57%
2021/07/23	0	0.00	0.5	128.00	128.00	-0.5	958	-0.05%
2021/07/22	10	116.75	0	0.00	116.50	10	838	1.19%
2021/07/20	10	111.00	0	0.00	111.00	10	826	1.21%
2021/07/15	0	0.00	70	119.21	118.50	-70	844	-8.29%
2021/07/14	40	116.50	20	117.25	118.00	20	821	2.44%
2021/07/13	60	115.98	0	0.00	115.00	60	806	7.44%
2021/07/05	0	0.00	1	112.50	113.00	-1	1,022	-0.10%
2021/06/28	1	111.50	1	111.50	111.50	0	1,218	0.00%
2021/06/22	3	103.50	0	0.00	103.50	3	1,214	0.25%
2021/06/03	0.3	103.50	0	0.00	104.00	0.3	1,269	0.02%
2021/05/27	0	0.00	2	100.00	100.00	-2	1,301	-0.15%
2021/05/18	2	93.70	413	93.40	93.90	-411	1,368	-30.03%	大賣/鉅額交易
2021/05/17	104	90.57	0	0.00	89.00	104	1,372	7.58%	大買/鉅額交易
2021/05/14	4	96.80	1	96.40	96.50	3	1,363	0.22%
2021/05/13	4	93.88	2	95.20	96.10	2	1,365	0.15%
2021/05/12	2	96.75	0	0.00	94.60	2	1,359	0.15%
2021/05/11	51	106.06	1	107.00	104.00	50	1,337	3.74%
2021/05/05	2	112.50	0	0.00	111.50	2	1,396	0.14%
2021/05/04	3	111.83	0.2	111.54	115.00	2.8	1,450	0.19%
2021/05/03	0	0.00	1	117.00	112.50	-1	1,499	-0.07%
2021/04/29	86	119.31	0	0.00	119.00	86	1,865	4.61%
2021/04/28	3	116.17	1	116.00	116.00	2	2,093	0.10%
2021/04/27	1	116.50	1	116.50	116.50	0	2,144	0.00%
2021/04/26	0.3	117.00	2	118.00	116.00	-1.7	2,240	-0.08%
2021/04/23	3	117.83	0	0.00	117.50	3	2,371	0.13%
2021/04/22	1	119.50	0	0.00	116.50	1	2,561	0.04%
2021/04/21	0	0.00	1	118.00	119.50	-1	2,588	-0.04%
2021/04/20	0	0.00	1	118.50	118.50	-1	2,635	-0.04%
2021/04/19	2	118.50	1	119.50	118.50	1	2,663	0.04%
2021/04/16	1.4	121.71	3	122.83	120.50	-1.6	2,706	-0.06%
2021/04/15	5	119.80	103	118.71	122.00	-98	2,685	-3.65%	大賣/
2021/04/14	7	119.07	101	118.68	121.00	-94	2,743	-3.43%	大賣/
2021/04/13	4	122.75	31	121.48	118.00	-27	2,743	-0.98%
2021/04/12	21	126.67	4	124.38	122.00	17	2,727	0.62%
2021/04/09	2	121.00	35	119.53	121.00	-33	2,677	-1.23%
2021/04/08	3	121.33	1	121.00	121.00	2	2,686	0.07%
2021/04/07	13	121.35	20	120.68	121.00	-7	2,686	-0.26%
2021/04/06	19	119.26	0	0.00	121.00	19	2,644	0.72%
2021/04/01	2	114.00	29	114.33	113.50	-27	2,578	-1.05%
2021/03/31	17	113.18	8	113.31	112.50	9	2,577	0.35%
2021/03/30	4	114.00	29	114.00	114.00	-25	2,578	-0.97%
2021/03/26	5	111.70	1	111.50	112.00	4	2,607	0.15%
2021/03/25	0	0.00	1	109.00	109.00	-1	2,623	-0.04%
2021/03/24	5	109.00	0	0.00	109.00	5	2,624	0.19%
2021/03/23	0	0.00	5	110.80	110.00	-5	2,628	-0.19%
2021/03/22	7	111.57	5	110.00	112.00	2	2,630	0.08%
2021/03/18	0	0.00	2	107.50	108.00	-2	2,658	-0.08%
2021/03/17	0	0.00	2	109.00	108.50	-2	2,671	-0.07%
2021/03/15	0	0.00	2	108.50	108.50	-2	2,803	-0.07%
2021/03/12	16	109.44	13	109.00	109.00	3	2,897	0.10%
2021/03/11	12	108.63	7	107.43	108.50	5	2,915	0.17%
2021/03/10	16	106.38	0	0.00	106.00	16	2,913	0.55%
2021/03/09	0	0.00	4	104.00	104.00	-4	2,924	-0.14%
2021/03/08	0	0.00	4	107.25	107.00	-4	2,933	-0.14%
2021/03/05	2	111.00	8	110.00	110.00	-6	2,944	-0.20%
2021/03/04	13	112.23	1	112.00	111.50	12	2,972	0.40%
2021/03/03	1	114.00	3	113.67	114.00	-2	3,117	-0.06%
2021/03/02	7	114.71	11	114.64	113.50	-4	3,158	-0.13%
2021/02/26	15	114.70	0	0.00	114.50	15	3,190	0.47%
2021/02/25	0	0.00	3	117.33	116.50	-3	3,202	-0.09%
2021/02/24	13	117.31	33	118.38	116.50	-20	3,208	-0.62%
2021/02/23	6	117.50	3	118.50	117.50	3	3,218	0.09%
2021/02/22	49	118.61	11	118.41	117.50	38	3,219	1.18%
2021/02/19	14	116.04	20	115.90	117.00	-6	3,228	-0.19%
2021/02/18	64	117.09	0	0.00	117.00	64	3,252	1.97%
2021/02/17	14	116.82	16	116.56	116.50	-2	3,354	-0.06%
2021/02/05	10	113.25	30	112.92	113.00	-20	3,382	-0.59%
2021/02/04	19	112.87	2	113.50	112.50	17	3,392	0.50%
2021/02/03	23	114.30	25	115.72	113.50	-2	3,402	-0.06%
2021/02/02	10	114.95	25	114.88	114.50	-15	3,428	-0.44%
2021/02/01	28	111.59	10	112.10	113.00	18	3,478	0.52%
2021/01/29	13	113.96	3	117.00	113.50	10	3,475	0.29%
2021/01/28	58	116.98	11	116.41	116.00	47	3,463	1.36%
2021/01/27	9	120.89	5	121.50	120.50	4	3,439	0.12%
2021/01/26	18	121.64	5	123.00	120.50	13	3,426	0.38%
2021/01/25	9	124.11	11	123.73	124.00	-2	3,369	-0.06%
2021/01/22	36	129.15	47	128.93	127.50	-11	3,298	-0.33%
2021/01/21	33	126.55	54	124.84	130.50	-21	2,918	-0.72%
2021/01/20	33	119.73	12	119.88	119.00	21	2,657	0.79%
2021/01/19	7	124.64	31	124.31	123.00	-24	2,601	-0.92%
2021/01/18	21	121.86	16	122.19	121.50	5	2,501	0.20%
2021/01/15	36	123.42	91	121.90	118.00	-55	2,363	-2.33%
2021/01/14	37	118.72	255	117.99	118.00	-218	2,176	-10.02%	大賣/鉅額交易
2021/01/13	36	117.78	54	116.79	119.00	-18	2,130	-0.85%
2021/01/12	11	114.77	48	115.67	114.50	-37	2,086	-1.77%
2021/01/11	65	117.42	15	117.47	119.00	50	2,053	2.43%
2021/01/08	37	114.84	25	116.08	114.50	12	2,064	0.58%
2021/01/07	36	118.49	38	118.04	117.00	-2	2,052	-0.10%
2021/01/06	44	116.11	15	115.60	115.50	29	1,984	1.46%
2021/01/05	6	114.42	15	114.77	113.50	-9	1,955	-0.46%
2021/01/04	7	115.57	20	116.03	116.50	-13	2,054	-0.63%
2020/12/31	20	116.30	10	115.55	116.50	10	2,071	0.48%
2020/12/30	3	115.67	18	114.92	115.00	-15	2,048	-0.73%
2020/12/29	2	113.75	23	113.85	113.50	-21	2,038	-1.03%
2020/12/28	24	114.23	48	112.10	113.50	-24	2,047	-1.17%
2020/12/25	8	110.44	1	111.50	110.50	7	2,020	0.35%
2020/12/24	10	109.55	13	110.12	109.50	-3	2,038	-0.15%
2020/12/23	110	110.19	31	109.27	109.50	79	2,037	3.88%	大買/
2020/12/22	29	108.07	6	107.75	106.00	23	2,034	1.13%
2020/12/21	9	104.89	103	104.95	106.00	-94	2,054	-4.58%	大賣/
2020/12/18	7	108.50	0	0.00	108.00	7	2,044	0.34%
2020/12/17	4	108.75	8	108.81	108.50	-4	2,060	-0.19%
2020/12/16	2	110.25	9	109.50	109.50	-7	2,080	-0.34%
2020/12/15	19	108.58	86	109.27	108.00	-67	2,198	-3.05%
2020/12/14	6	112.33	0	0.00	111.00	6	2,188	0.27%
2020/12/11	18	112.56	10	112.60	111.00	8	2,207	0.36%
2020/12/10	13	113.88	7	113.86	113.50	6	2,224	0.27%
2020/12/09	21	117.12	27	117.98	117.00	-6	2,205	-0.27%
2020/12/08	141	115.97	15	115.17	118.00	126	2,130	5.91%	大買/鉅額交易
2020/12/07	12	113.08	3	112.83	112.00	9	2,073	0.43%
2020/12/04	5	112.70	5	112.60	112.50	0	2,115	0.00%
2020/12/03	6	113.58	1	112.00	112.00	5	2,135	0.23%
2020/12/02	12	113.79	2	112.25	113.50	10	2,157	0.46%
2020/12/01	3	110.67	3	112.00	113.00	0	2,168	0.00%
2020/11/30	2	112.75	27	113.87	112.00	-25	2,171	-1.15%
2020/11/27	20	117.28	12	116.96	114.50	8	2,160	0.37%
2020/11/26	23	114.22	4	113.88	114.50	19	2,035	0.93%
2020/11/25	12	113.63	1	111.50	111.00	11	2,077	0.53%
2020/11/24	2	112.50	1	112.50	111.00	1	2,197	0.05%
2020/11/23	7	113.07	6	113.00	112.50	1	2,617	0.04%
2020/11/20	3	113.50	4	112.13	112.00	-1	2,829	-0.04%
2020/11/19	0	0.00	5	112.00	111.50	-5	2,875	-0.17%
2020/11/18	5	112.50	0	0.00	112.00	5	2,906	0.17%
2020/11/17	3	111.17	2	113.00	110.00	1	2,951	0.03%
2020/11/16	20	115.15	43	114.64	112.50	-23	2,987	-0.77%
2020/11/13	38	110.29	8	108.44	111.00	30	2,908	1.03%
2020/11/12	7	109.93	8	109.13	107.50	-1	2,892	-0.03%
2020/11/11	13	109.12	1	107.50	108.50	12	2,900	0.41%
2020/11/10	2	108.00	22	108.25	107.50	-20	2,916	-0.69%
2020/11/09	26	110.06	10	107.80	111.00	16	2,959	0.54%
2020/11/06	17	105.91	4	104.75	105.50	13	2,978	0.44%
2020/11/05	1	104.50	12	104.04	104.00	-11	3,051	-0.36%
2020/11/04	8	104.69	17	103.74	104.50	-9	3,109	-0.29%
2020/11/03	26	103.08	0	0.00	103.00	26	3,142	0.83%
2020/11/02	1	100.50	3	100.00	100.50	-2	3,229	-0.06%
2020/10/30	0	0.00	7	101.79	101.50	-7	3,381	-0.21%
2020/10/29	3	102.33	0	0.00	103.00	3	3,433	0.09%
2020/10/28	0	0.00	3	102.33	102.00	-3	3,487	-0.09%
2020/10/26	0	0.00	1	104.00	103.50	-1	3,706	-0.03%
2020/10/22	0	0.00	4	104.13	104.00	-4	4,554	-0.09%
2020/10/21	8	105.94	6	105.00	106.00	2	4,930	0.04%
2020/10/20	0	0.00	2	104.50	105.00	-2	5,317	-0.04%
2020/10/19	3	107.83	2	107.25	107.00	1	5,397	0.02%
2020/10/16	3	111.67	12	111.04	107.50	-9	5,445	-0.17%
2020/10/15	7	109.50	15	110.13	110.50	-8	5,445	-0.15%
2020/10/14	18	110.42	0	0.00	111.00	18	5,485	0.33%
2020/10/13	3	109.00	8	110.25	109.00	-5	5,593	-0.09%
2020/10/12	112	113.55	54	112.69	110.50	58	5,661	1.02%	大買/
2020/10/08	41	109.41	6	107.00	109.50	35	5,701	0.61%
2020/10/07	8	106.63	0	0.00	106.50	8	5,727	0.14%
2020/10/06	0	0.00	20	105.95	106.00	-20	5,798	-0.34%
2020/10/05	11	105.59	11	104.68	105.00	0	6,107	0.00%
2020/09/30	14	104.46	13	102.73	103.50	1	6,204	0.02%
2020/09/29	23	103.80	0	0.00	103.00	23	6,293	0.37%
2020/09/28	3	102.33	0	0.00	102.00	3	6,329	0.05%
2020/09/25	0	0.00	13	102.42	100.00	-13	6,383	-0.20%
2020/09/24	7	103.36	0	0.00	103.50	7	6,446	0.11%
2020/09/23	3	103.33	1	102.50	104.00	2	6,592	0.03%
2020/09/22	1	102.00	3	101.83	102.00	-2	6,761	-0.03%
2020/09/21	0	0.00	362	103.14	103.00	-362	6,864	-5.27%	大賣/鉅額交易
2020/09/18	5	108.60	6	107.67	107.00	-1	6,860	-0.01%
2020/09/17	4	103.50	7	102.36	104.00	-3	6,801	-0.04%
2020/09/16	5	102.50	5	102.70	102.00	0	6,799	0.00%
2020/09/15	10	103.50	196	101.64	101.50	-186	6,786	-2.74%	大賣/鉅額交易
2020/09/14	17	104.56	1	102.50	104.50	16	6,762	0.24%
2020/09/11	1	102.50	3	102.33	102.00	-2	6,757	-0.03%
2020/09/10	3	104.67	4	106.00	103.00	-1	6,746	-0.01%
2020/09/09	24	101.02	30	100.47	106.50	-6	6,733	-0.09%
2020/09/08	11	104.68	9	105.44	104.00	2	6,728	0.03%
2020/09/07	1	109.00	7	104.71	104.00	-6	6,735	-0.09%
2020/09/04	10	107.85	3	105.00	108.50	7	6,741	0.10%
2020/09/03	6	109.92	1	108.50	108.50	5	6,756	0.07%
2020/09/02	1	111.00	11	110.50	110.00	-10	7,007	-0.14%
2020/09/01	10	111.95	2	110.50	110.00	8	7,033	0.11%
2020/08/31	6	112.75	8	112.00	112.00	-2	7,035	-0.03%
2020/08/28	19	109.08	4	108.00	113.00	15	6,965	0.22%
2020/08/27	503	115.96	43	119.66	116.00	460	6,843	6.72%	大買/鉅額交易
2020/08/26	23	115.28	31	116.27	119.00	-8	6,438	-0.12%
2020/08/25	30	108.02	3	105.33	108.50	27	6,257	0.43%
2020/08/24	10	104.60	7	103.00	103.50	3	6,248	0.05%
2020/08/21	8	102.44	3	99.80	102.50	5	6,346	0.08%
2020/08/20	8	97.39	134	95.67	95.60	-126	6,334	-1.99%	大賣/鉅額交易
2020/08/19	5	102.80	0	0.00	102.50	5	6,482	0.08%
2020/08/18	4	105.75	1	105.50	104.50	3	6,521	0.05%
2020/08/17	5	107.80	4	107.13	107.50	1	6,578	0.02%
2020/08/14	6	107.50	2	105.00	108.50	4	6,652	0.06%
2020/08/13	1	107.50	7	110.64	106.00	-6	6,622	-0.09%
2020/08/12	9	106.17	100	105.23	110.00	-91	6,552	-1.39%
2020/08/11	0	0.00	242	108.65	109.00	-242	6,493	-3.73%	大賣/鉅額交易
2020/08/10	8	119.44	1	116.50	116.00	7	6,522	0.11%
2020/08/06	2	122.75	11	123.09	119.50	-9	6,516	-0.14%
2020/08/05	189	119.83	2	117.00	119.00	187	6,502	2.88%	大買/鉅額交易
2020/08/04	21	116.02	0	0.00	114.50	21	6,440	0.33%
2020/08/03	20	114.50	2	114.00	113.50	18	6,399	0.28%
2020/07/31	103	114.45	1	115.00	118.00	102	6,355	1.60%	大買/鉅額交易
2020/07/30	5	115.90	27	116.19	115.50	-22	6,302	-0.35%
2020/07/29	5	114.00	6	113.83	114.50	-1	6,175	-0.02%
2020/07/28	18	128.03	31	124.18	116.00	-13	5,977	-0.22%
2020/07/27	18	124.64	45	122.17	125.50	-27	5,458	-0.49%
2020/07/24	40	112.60	21	110.95	114.50	19	5,096	0.37%
2020/07/23	811	106.21	6	104.42	104.50	805	4,738	16.99%	大買/鉅額交易
2020/07/22	6	102.67	3	103.50	103.00	3	4,684	0.06%
2020/07/21	2	104.25	15	103.33	104.50	-13	4,631	-0.28%
2020/07/20	5	98.52	2	100.00	98.10	3	4,580	0.07%
2020/07/17	12	104.21	1	108.00	102.00	11	4,544	0.24%
2020/07/16	2	106.75	61	107.14	102.00	-59	4,447	-1.33%
2020/07/15	109	108.57	1	106.50	107.50	108	4,375	2.47%	大買/鉅額交易
2020/07/14	1	106.00	2	105.25	104.00	-1	4,360	-0.02%
2020/07/13	1	107.00	2	111.00	106.00	-1	4,321	-0.02%
2020/07/10	3	106.33	38	111.17	106.00	-35	4,256	-0.82%
2020/07/09	20	103.67	28	99.85	105.50	-8	3,955	-0.20%
2020/07/08	35	93.61	0	0.00	96.00	35	3,875	0.90%
2020/07/07	3	90.63	20	91.36	90.90	-17	3,824	-0.44%
2020/07/06	10	92.92	7	93.01	92.60	3	3,817	0.08%
2020/07/03	8	93.43	16	93.25	91.40	-8	3,805	-0.21%
2020/07/02	10	92.21	22	91.84	91.40	-12	3,738	-0.32%
2020/07/01	18	87.51	24	85.52	88.40	-6	3,562	-0.17%
2020/06/30	31	83.64	5	85.36	85.40	26	3,388	0.77%
2020/06/29	4	80.95	14	81.24	81.10	-10	3,278	-0.31%
2020/06/24	3	82.87	16	82.58	82.70	-13	3,266	-0.40%
2020/06/23	5	81.22	27	81.85	80.90	-22	3,233	-0.68%
2020/06/22	14	81.64	2	81.10	81.50	12	3,238	0.37%
2020/06/19	6	81.20	0	0.00	81.10	6	3,258	0.18%
2020/06/18	4	81.48	2	81.30	81.60	2	3,268	0.06%
2020/06/17	0	0.00	3	81.70	81.30	-3	3,267	-0.09%
2020/06/16	27	82.04	25	81.88	81.50	2	3,290	0.06%
2020/06/15	5	81.20	19	81.73	81.20	-14	3,293	-0.43%
2020/06/12	43	78.21	0	0.00	80.70	43	3,257	1.32%
2020/06/11	6	80.33	5	82.24	79.80	1	3,253	0.03%
2020/06/10	11	82.43	14	83.03	82.00	-3	3,239	-0.09%
2020/06/09	22	84.48	27	84.33	83.20	-5	3,229	-0.15%
2020/06/08	18	80.71	17	80.64	80.30	1	3,041	0.03%
2020/06/05	25	80.54	2	79.80	79.60	23	3,026	0.76%
2020/06/04	1	79.90	1	79.50	79.40	0	3,026	0.00%
2020/06/03	2	79.85	300	79.92	79.60	-298	3,037	-9.81%	大賣/鉅額交易
2020/06/02	3	81.33	3	80.50	80.20	0	3,023	0.00%
2020/06/01	16	81.14	10	80.95	80.60	6	3,010	0.20%
2020/05/29	9	80.08	13	81.48	81.90	-4	2,978	-0.13%
2020/05/28	12	81.94	34	82.66	80.50	-22	2,939	-0.75%
2020/05/27	17	79.04	21	79.24	79.20	-4	2,822	-0.14%
2020/05/26	37	80.59	18	79.96	78.60	19	2,804	0.68%
2020/05/25	16	75.88	2	75.30	76.50	14	2,606	0.54%
2020/05/22	2	75.50	23	75.95	75.30	-21	2,557	-0.82%
2020/05/21	15	75.07	6	73.77	76.20	9	2,512	0.36%
2020/05/20	5	70.86	2	71.00	70.60	3	2,477	0.12%
2020/05/19	6	70.55	0	0.00	70.60	6	2,634	0.23%
2020/05/18	3	70.57	2	70.00	69.20	1	2,642	0.04%
2020/05/15	7	74.63	23	75.53	72.10	-16	2,644	-0.61%
2020/05/14	1	77.40	31	76.25	74.50	-30	2,569	-1.17%
2020/05/13	6	77.25	7	76.69	77.80	-1	2,537	-0.04%
2020/05/12	14	77.16	13	75.79	76.00	1	2,508	0.04%
2020/05/11	29	74.65	1	77.00	77.00	28	2,486	1.13%
2020/05/08	0	0.00	8	72.53	71.90	-8	2,428	-0.33%
2020/05/07	10	71.96	1	72.00	72.00	9	2,450	0.37%
2020/05/06	0	0.00	1	71.50	71.20	-1	2,468	-0.04%
2020/05/05	1	73.00	7	73.46	73.00	-6	2,484	-0.24%
2020/05/04	1	73.00	16	73.26	73.00	-15	2,478	-0.61%
2020/04/30	23	73.90	10	73.10	74.50	13	2,457	0.53%
2020/04/29	6	71.12	0	0.00	71.00	6	2,406	0.25%
2020/04/28	19	71.48	11	71.55	71.30	8	2,428	0.33%
2020/04/27	11	70.61	0	0.00	70.90	11	2,434	0.45%
2020/04/24	0	0.00	1	67.90	67.60	-1	2,417	-0.04%
2020/04/23	0	0.00	14	67.81	67.80	-14	2,481	-0.56%
2020/04/22	12	67.27	0	0.00	67.80	12	2,488	0.48%
2020/04/21	1	67.60	4	66.85	66.10	-3	2,483	-0.12%
2020/04/20	2	71.00	5	70.82	70.20	-3	2,541	-0.12%
2020/04/17	64	73.69	72	72.93	71.20	-8	2,561	-0.31%
2020/04/16	3	69.20	28	68.99	69.10	-25	2,429	-1.03%
2020/04/14	9	67.58	0	0.00	67.40	9	2,439	0.37%
2020/04/13	50	67.69	0	0.00	67.50	50	2,454	2.04%
2020/04/10	150	65.83	0	0.00	66.20	150	2,454	6.11%	大買/鉅額交易
2020/04/09	5	64.50	0	0.00	64.00	5	2,456	0.20%
2020/04/08	38	59.86	0	0.00	64.00	38	2,452	1.55%
2020/04/07	1	58.60	0	0.00	58.60	1	2,420	0.04%
2020/04/06	1	56.30	0	0.00	56.50	1	2,445	0.04%
2020/03/31	29	55.03	0	0.00	55.00	29	2,570	1.13%
2020/03/30	0	0.00	1	54.50	55.70	-1	2,599	-0.04%
2020/03/27	0	0.00	15	59.73	55.50	-15	2,666	-0.56%
2020/03/25	16	57.40	2	57.40	56.80	14	2,836	0.49%
2020/03/24	1	53.10	0	0.00	53.10	1	2,920	0.03%
2020/03/20	2	52.30	1	51.70	51.00	1	3,292	0.03%
2020/03/19	0	0.00	4	49.25	47.90	-4	3,348	-0.12%
2020/03/18	0	0.00	3	54.27	53.20	-3	3,810	-0.08%
2020/03/17	5	57.96	9	55.98	53.00	-4	4,218	-0.09%
2020/03/16	10	62.25	28	62.28	57.80	-18	4,502	-0.40%
2020/03/13	28	61.01	1	55.90	61.70	27	4,494	0.60%
2020/03/12	0	0.00	3	62.67	61.70	-3	4,473	-0.07%
2020/03/11	0	0.00	3	70.30	68.50	-3	4,411	-0.07%
2020/03/10	7	69.14	1	68.00	71.70	6	4,409	0.14%
2020/03/09	0	0.00	127	70.88	70.00	-127	4,410	-2.88%	大賣/鉅額交易
2020/03/06	0	0.00	92	74.83	74.50	-92	4,460	-2.06%
2020/03/05	8	77.08	153	77.15	76.60	-145	4,693	-3.09%	大賣/鉅額交易
2020/03/04	0	0.00	46	76.01	76.30	-46	4,747	-0.97%
2020/03/03	0	0.00	18	78.93	77.20	-18	4,796	-0.38%
2020/03/02	11	76.91	0	0.00	77.00	11	4,844	0.23%
2020/02/27	0	0.00	100	79.25	77.20	-100	5,124	-1.95%
2020/02/26	0	0.00	22	81.88	81.50	-22	5,435	-0.40%
2020/02/25	10	83.29	11	83.22	83.20	-1	5,499	-0.02%
2020/02/24	1	85.70	35	84.56	84.00	-34	5,499	-0.62%
2020/02/21	9	87.51	131	88.43	87.10	-122	5,475	-2.23%	大賣/鉅額交易
2020/02/20	391	88.08	17	86.57	88.70	374	5,445	6.87%	大買/鉅額交易
2020/02/19	10	84.96	10	84.47	84.90	0	5,382	0.00%
2020/02/18	0	0.00	47	86.36	84.50	-47	5,405	-0.87%
2020/02/17	59	86.31	3	85.50	86.00	56	5,409	1.04%
2020/02/14	4	85.10	0	0.00	85.20	4	5,382	0.07%
2020/02/13	0	0.00	19	85.63	84.10	-19	5,378	-0.35%
2020/02/12	10	85.94	17	86.07	85.60	-7	5,400	-0.13%
2020/02/11	19	85.27	49	84.59	84.70	-30	5,371	-0.56%
2020/02/10	46	84.33	0	0.00	83.80	46	5,405	0.85%
2020/02/07	0	0.00	15	84.03	82.90	-15	5,443	-0.28%
2020/02/06	36	84.39	0	0.00	85.00	36	5,445	0.66%
2020/02/05	2	81.50	13	82.00	81.40	-11	5,505	-0.20%
2020/02/04	4	81.78	5	81.34	81.20	-1	5,531	-0.02%
2020/02/03	10	77.34	23	76.53	79.50	-13	5,652	-0.23%
2020/01/31	32	79.89	2	77.40	80.20	30	5,720	0.52%
2020/01/30	2	79.45	11	77.45	77.10	-9	5,887	-0.15%
2020/01/20	0	0.00	28	85.52	85.60	-28	5,885	-0.48%
2020/01/17	28	85.18	18	86.16	85.60	10	5,907	0.17%
2020/01/16	17	84.24	11	85.07	84.00	6	5,916	0.10%
2020/01/15	6	85.10	10	85.51	85.00	-4	5,958	-0.07%
2020/01/14	37	87.21	57	87.25	85.50	-20	6,067	-0.33%
2020/01/13	55	84.63	0	0.00	85.00	55	6,220	0.88%
2020/01/10	1	82.10	27	81.90	81.80	-26	6,432	-0.40%
2020/01/09	2	82.90	31	82.95	82.80	-29	6,437	-0.45%
2020/01/08	69	81.52	4	80.73	81.90	65	6,407	1.01%
2020/01/07	5	81.20	60	81.30	80.60	-55	6,372	-0.86%
2020/01/06	0	0.00	48	82.59	82.40	-48	6,330	-0.76%
2020/01/03	1	85.70	2	86.15	85.10	-1	6,288	-0.02%
2020/01/02	12	87.45	1	87.40	86.30	11	6,236	0.18%
2019/12/31	0	0.00	2	85.45	85.60	-2	6,183	-0.03%
2019/12/30	1	87.70	0	0.00	86.00	1	6,163	0.02%
2019/12/27	116	87.96	1	85.80	88.00	115	6,103	1.88%	大買/鉅額交易
2019/12/24	1	85.60	2	86.30	86.30	-1	5,921	-0.02%
2019/12/23	2	87.10	0	0.00	87.10	2	5,842	0.03%
2019/12/20	0	0.00	80	87.16	86.30	-80	5,760	-1.39%
2019/12/19	6	90.10	20	90.07	90.10	-14	5,626	-0.25%
2019/12/18	0	0.00	15	93.36	93.50	-15	5,518	-0.27%
2019/12/17	2	87.75	0	0.00	89.00	2	5,196	0.04%
2019/12/16	8	87.45	0	0.00	87.00	8	5,144	0.16%
2019/12/13	21	89.22	9	88.78	87.00	12	5,050	0.24%
2019/12/12	15	87.89	3	83.80	88.70	12	4,555	0.26%
2019/12/11	63	77.70	16	77.43	80.70	47	4,124	1.14%
2019/12/10	39	73.65	0	0.00	73.40	39	3,806	1.02%
2019/12/09	3	73.53	0	0.00	73.00	3	3,782	0.08%
2019/12/06	4	72.80	0.2	73.20	73.60	3.8	3,759	0.10%
2019/12/05	23	73.07	0	0.00	72.70	23	3,730	0.62%
2019/12/04	1	72.50	0	0.00	72.10	1	3,696	0.03%
2019/12/02	8	74.63	18	75.76	73.50	-10	3,577	-0.28%
2019/11/29	0	0.00	17	74.21	73.50	-17	3,316	-0.51%
2019/11/28	5	72.80	0	0.00	74.40	5	3,237	0.15%
2019/11/26	17	74.58	0	0.00	73.80	17	3,098	0.55%
2019/11/25	1	69.40	0	0.00	71.20	1	2,789	0.04%
2019/11/22	1	64.10	9	65.12	66.20	-8	2,431	-0.33%
2019/11/21	28	64.41	0	0.00	64.60	28	2,344	1.19%
2019/11/20	0	0.00	15	62.87	63.60	-15	2,319	-0.65%
2019/11/19	0	0.00	25	64.98	63.70	-25	2,301	-1.09%
2019/11/18	40	65.43	120	65.37	65.70	-80	2,263	-3.53%	大賣/
2019/11/15	120	63.22	0	0.00	64.20	120	2,163	5.55%	大買/鉅額交易
2019/11/08	0	0.00	3	65.70	64.00	-3	2,014	-0.15%
2019/11/07	1	65.40	0	0.00	65.30	1	1,977	0.05%
2019/11/06	972	67.04	0	0.00	66.00	972	1,901	51.12%	大買/鉅額交易
2019/11/01	189	64.98	2	65.00	64.50	187	1,684	11.10%	大買/鉅額交易
2019/10/31	10	64.96	0	0.00	64.80	10	1,645	0.61%
2019/10/30	2	61.70	0	0.00	64.20	2	1,490	0.13%
2019/10/29	159	61.00	0	0.00	63.50	159	1,389	11.44%	大買/鉅額交易
2019/10/24	0	0.00	1	58.90	59.80	-1	1,111	-0.09%
2019/10/22	0	0.00	1	59.70	59.40	-1	1,005	-0.10%
2019/10/17	0	0.00	1	50.10	51.80	-1	421	-0.24%
2019/10/16	0	0.00	1	49.05	49.25	-1	407	-0.25%
2019/10/14	4	48.11	0	0.00	48.15	4	412	0.97%
2019/10/03	0	0.00	1	49.10	49.15	-1	416	-0.24%
2019/08/14	1	48.45	0	0.00	48.45	1	373	0.27%
2019/08/07	0	0.00	4	49.61	49.05	-4	375	-1.07%
2019/08/05	0	0.00	1	50.00	49.20	-1	386	-0.26%
2019/08/02	1	49.90	0	0.00	50.30	1	387	0.26%
2019/07/19	0	0.00	1	53.20	51.70	-1	362	-0.28%
2019/07/17	1	49.60	0	0.00	49.55	1	345	0.29%
2019/07/16	0	0.00	1	50.30	50.30	-1	350	-0.29%
2019/07/15	1	53.10	0	0.00	53.10	1	367	0.27%
2019/07/08	0	0.00	3	52.97	52.60	-3	509	-0.59%
2019/07/03	1	52.50	0	0.00	52.50	1	546	0.18%
2019/07/01	1	52.20	0	0.00	52.30	1	582	0.17%
2019/06/27	1	51.10	0	0.00	51.20	1	599	0.17%
2019/06/20	8	51.18	0	0.00	51.10	8	604	1.32%
2019/06/19	4	50.40	0	0.00	50.50	4	609	0.66%
2019/06/18	1	49.80	0	0.00	49.75	1	610	0.16%
2019/06/17	1	50.00	1	50.10	50.00	0	613	0.00%
2019/06/14	0	0.00	1	49.50	49.65	-1	620	-0.16%
2019/06/10	1	49.00	0	0.00	49.65	1	629	0.16%
2019/06/06	2	49.00	3	49.00	48.50	-1	626	-0.16%
2019/06/04	0	0.00	3	50.60	50.00	-3	625	-0.48%
2019/06/03	0	0.00	1	50.80	51.00	-1	628	-0.16%
2019/05/31	3	51.40	1	51.70	51.50	2	636	0.31%
2019/05/30	0	0.00	2	50.80	51.50	-2	635	-0.31%
2019/05/29	1	49.70	0	0.00	50.00	1	634	0.16%
2019/05/22	4	49.60	1	49.80	49.35	3	673	0.45%
2019/05/21	2	48.33	0	0.00	49.25	2	692	0.29%
2019/05/20	3	48.77	2	49.15	48.65	1	734	0.14%
2019/05/16	0	0.00	1	50.20	49.70	-1	783	-0.13%
2019/05/14	4	48.68	0	0.00	51.10	4	793	0.50%
2019/05/13	2	50.55	0	0.00	50.00	2	798	0.25%
2019/05/10	1	51.50	2	52.40	52.40	-1	789	-0.13%
2019/05/06	0	0.00	119	53.58	53.50	-119	782	-15.21%	大賣/鉅額交易
2019/04/29	2	53.50	0	0.00	53.50	2	772	0.26%
2019/04/18	4	58.40	1	59.40	58.10	3	742	0.40%
2019/04/15	1	55.60	0	0.00	55.50	1	606	0.16%
2019/04/12	0	0.00	3	55.70	55.20	-3	607	-0.49%
2019/04/08	0	0.00	17	56.90	56.80	-17	563	-3.02%
2019/04/02	0	0.00	1	54.60	54.90	-1	522	-0.19%
2019/04/01	0	0.00	5	54.20	54.50	-5	516	-0.97%
2019/03/26	0	0.00	2	53.80	53.50	-2	520	-0.38%
2019/03/25	1	53.30	0	0.00	53.40	1	519	0.19%
2019/03/18	0	0.00	3	54.47	54.40	-3	504	-0.59%
2019/03/14	1	54.00	0	0.00	53.80	1	504	0.20%
2019/03/12	2	54.50	0	0.00	54.30	2	506	0.39%
2019/03/11	2	54.00	0	0.00	53.90	2	511	0.39%
2019/03/06	58	55.54	0	0.00	55.20	58	527	10.99%
2019/03/05	1	54.80	2	54.70	55.70	-1	527	-0.19%
2019/03/04	1	55.00	1	54.30	54.80	0	528	0.00%
2019/02/27	1	55.00	0	0.00	54.60	1	530	0.19%
2019/02/25	2	55.85	0	0.00	56.50	2	580	0.34%
2019/02/20	1	55.50	0	0.00	56.00	1	568	0.18%
2019/02/18	0	0.00	3	54.10	56.80	-3	532	-0.56%
2019/02/14	3	51.80	0	0.00	52.40	3	515	0.58%
2019/02/11	0	0.00	10	50.67	50.70	-10	497	-2.01%
2019/01/30	1	50.00	0	0.00	50.70	1	497	0.20%
2019/01/29	2	51.00	1	51.10	50.50	1	495	0.20%
2019/01/28	9	51.86	0	0.00	51.50	9	494	1.82%
2019/01/25	4	51.63	0	0.00	51.50	4	499	0.80%
2019/01/16	0	0.00	10	50.45	50.50	-10	498	-2.01%
2019/01/15	0	0.00	13	49.17	49.15	-13	485	-2.68%
2019/01/14	0	0.00	8	48.94	49.15	-8	488	-1.64%
2019/01/11	2	48.10	9	48.72	48.15	-7	495	-1.41%
2019/01/10	0	0.00	5	48.61	48.80	-5	491	-1.02%
2019/01/08	0	0.00	15	46.56	46.80	-15	467	-3.21%
2019/01/02	0	0.00	12	46.90	47.05	-12	495	-2.42%
2018/12/21	0	0.00	53	47.84	48.40	-53	502	-10.54%
2018/12/19	18	49.30	0	0.00	49.30	18	497	3.62%
2018/12/12	0	0.00	10	52.44	52.70	-10	495	-2.02%
2018/11/27	0	0.00	1	51.80	52.50	-1	504	-0.20%
2018/11/26	1	51.80	0	0.00	51.40	1	503	0.20%
2018/11/22	0	0.00	2	53.00	53.10	-2	491	-0.41%
2018/11/19	2	50.10	0	0.00	51.50	2	434	0.46%
2018/11/15	1	51.00	0	0.00	51.00	1	428	0.23%
2018/11/13	1	45.00	3	45.88	47.45	-2	391	-0.51%
2018/11/12	1	45.15	0	0.00	46.30	1	400	0.25%
2018/11/06	1	45.70	0	0.00	45.00	1	459	0.22%
2018/11/01	0	0.00	1	44.50	44.95	-1	462	-0.22%
2018/10/31	1	41.85	2	42.13	42.40	-1	462	-0.22%
2018/10/30	1	40.65	20	40.34	40.60	-19	463	-4.10%
2018/10/22	1	44.60	0	0.00	45.30	1	481	0.21%
2018/10/19	3	42.68	4	43.06	43.00	-1	475	-0.21%
2018/10/16	1	46.60	3	47.05	46.70	-2	470	-0.43%
2018/10/15	3	46.60	0	0.00	46.20	3	474	0.63%
2018/10/12	0	0.00	3	44.45	47.40	-3	471	-0.64%
2018/10/11	2	47.53	15	46.57	46.45	-13	470	-2.76%
2018/10/09	9	52.06	4	52.13	51.60	5	459	1.09%
2018/10/08	3	53.17	1	53.80	53.10	2	478	0.42%
2018/10/05	3	53.97	1	53.80	53.00	2	490	0.41%
2018/10/04	0	0.00	2	56.25	56.00	-2	492	-0.41%
2018/10/03	0	0.00	2	57.40	56.90	-2	503	-0.40%
2018/10/02	0	0.00	1	58.50	58.10	-1	527	-0.19%
2018/10/01	0	0.00	3	57.60	58.20	-3	530	-0.57%
2018/09/28	0	0.00	1	57.80	57.80	-1	541	-0.18%
2018/09/27	0	0.00	1	57.70	57.70	-1	551	-0.18%
2018/09/26	0	0.00	1	59.10	58.50	-1	566	-0.18%
2018/09/25	2	59.20	3	59.37	59.30	-1	575	-0.17%
2018/09/20	0	0.00	2	59.25	59.40	-2	593	-0.34%
2018/09/19	5	59.80	5	61.02	59.50	0	596	0.00%
2018/09/18	4	59.90	2	59.20	60.40	2	595	0.34%
2018/09/17	0	0.00	2	60.70	59.90	-2	601	-0.33%
2018/09/14	5	61.54	7	60.37	61.90	-2	605	-0.33%
2018/09/13	16	59.01	7	57.33	59.10	9	608	1.48%
2018/09/12	7	55.80	6	56.28	56.30	1	614	0.16%
2018/09/11	6	57.83	2	56.60	57.20	4	613	0.65%
2018/09/10	11	57.10	23	58.39	56.40	-12	622	-1.93%
2018/09/07	8	60.63	4	59.68	59.50	4	609	0.66%
2018/09/06	3	61.53	20	61.35	61.10	-17	612	-2.78%
2018/09/05	6	62.27	3	62.07	62.00	3	633	0.47%
2018/09/04	0	0.00	4	61.83	61.80	-4	647	-0.62%
2018/09/03	0	0.00	4	62.65	61.50	-4	660	-0.61%
2018/08/31	5	62.30	2	61.60	62.60	3	677	0.44%
2018/08/29	0	0.00	2	62.80	62.60	-2	732	-0.27%
2018/08/28	1	62.80	2	63.20	62.70	-1	802	-0.12%
2018/08/27	2	62.75	17	62.91	62.80	-15	813	-1.84%
2018/08/24	1	62.70	2	62.30	62.00	-1	823	-0.12%
2018/08/23	0	0.00	2	63.60	63.30	-2	842	-0.24%
2018/08/22	6	63.53	8	63.86	63.30	-2	881	-0.23%
2018/08/21	6	63.00	6	62.90	64.10	0	895	0.00%
2018/08/20	11	62.75	18	61.97	62.20	-7	908	-0.77%
2018/08/17	38	64.18	33	63.85	64.00	5	933	0.54%
2018/08/16	49	61.91	7	61.83	62.00	42	962	4.36%
2018/08/15	8	62.48	96	63.97	62.30	-88	955	-9.21%
2018/08/14	1	66.30	25	66.20	66.50	-24	948	-2.53%
2018/08/13	38	68.47	15	67.39	67.30	23	967	2.38%
2018/08/10	4	71.28	18	71.34	70.60	-14	993	-1.41%
2018/08/09	15	71.50	27	72.14	71.60	-12	1,057	-1.14%
2018/08/08	23	70.76	4	70.65	71.50	19	1,145	1.66%
2018/08/07	0	0.00	4	70.45	70.40	-4	1,197	-0.33%
2018/08/06	2	71.20	48	72.04	71.20	-46	1,237	-3.72%
2018/08/03	1	72.20	20	72.53	72.80	-19	1,241	-1.53%
2018/08/02	5	72.36	10	72.80	72.20	-5	1,260	-0.40%
2018/08/01	13	73.91	11	74.17	74.40	2	1,303	0.15%
2018/07/31	57	74.40	22	74.31	74.10	35	1,356	2.58%
2018/07/30	19	74.12	53	74.73	73.20	-34	1,380	-2.46%
2018/07/27	30	72.57	2	72.45	72.80	28	1,397	2.00%
2018/07/26	1	72.60	4	72.68	72.60	-3	1,442	-0.21%
2018/07/25	10	72.65	2	72.70	73.00	8	1,468	0.54%
2018/07/24	6	71.92	0	0.00	71.80	6	1,495	0.40%
2018/07/23	2	72.25	11	71.44	71.10	-9	1,528	-0.59%
2018/07/20	97	72.90	3	72.83	73.00	94	1,547	6.07%
2018/07/19	1	73.00	2	72.80	72.20	-1	1,561	-0.06%
2018/07/18	4	71.73	13	72.18	72.20	-9	1,603	-0.56%
2018/07/17	3	74.00	5	72.76	72.20	-2	1,626	-0.12%
2018/07/16	15	74.56	5	75.90	73.70	10	1,640	0.61%
2018/07/13	12	73.65	42	72.41	73.50	-30	1,643	-1.82%
2018/07/12	40	72.03	12	72.07	72.70	28	1,662	1.68%
2018/07/11	0	0.00	117	70.50	70.00	-117	1,703	-6.87%	大賣/鉅額交易
2018/07/10	142	70.82	41	70.33	72.40	101	1,719	5.87%	大買/鉅額交易
2018/07/09	15	67.09	10	66.67	66.70	5	1,724	0.29%
2018/07/06	3	66.40	38	66.40	66.00	-35	1,757	-1.99%
2018/07/05	63	67.48	15	67.16	66.60	48	1,794	2.67%
2018/07/04	26	65.22	3	65.43	65.00	23	1,863	1.23%
2018/07/03	5	67.96	20	69.12	67.30	-15	1,928	-0.78%
2018/07/02	29	71.44	57	71.02	70.70	-28	2,013	-1.39%
2018/06/29	39	72.00	5	71.70	72.20	34	2,247	1.51%
2018/06/28	37	71.51	8	71.33	71.00	29	2,245	1.29%
2018/06/27	11	72.49	25	72.66	71.70	-14	2,340	-0.60%
2018/06/26	29	71.83	4	72.23	72.70	25	2,399	1.04%
2018/06/25	1	73.40	6	73.12	72.70	-5	2,435	-0.21%
2018/06/22	1	74.00	87	74.30	74.30	-86	2,527	-3.40%
2018/06/21	104	75.47	9	75.39	75.70	95	2,589	3.67%	大買/
2018/06/20	2	72.30	5	72.56	72.20	-3	2,629	-0.11%
2018/06/19	4	73.40	7	73.73	73.30	-3	2,677	-0.11%
2018/06/15	3	75.57	40	75.33	75.80	-37	2,717	-1.36%
2018/06/14	20	75.70	26	75.20	76.00	-6	2,759	-0.22%
2018/06/13	10	75.17	14	75.16	74.20	-4	2,847	-0.14%
2018/06/12	3	77.37	14	77.69	77.30	-11	2,859	-0.38%
2018/06/11	10	78.02	6	78.67	77.50	4	2,881	0.14%
2018/06/08	3	77.77	33	77.92	77.90	-30	2,925	-1.03%
2018/06/07	34	79.69	1	79.70	79.10	33	3,037	1.09%
2018/06/06	8	79.65	86	79.12	79.20	-78	3,049	-2.56%
2018/06/05	126	78.98	14	77.16	80.00	112	3,040	3.68%	大買/鉅額交易
2018/06/04	16	76.65	17	76.49	76.10	-1	2,995	-0.03%
2018/06/01	25	76.20	0	0.00	76.50	25	3,010	0.83%
2018/05/31	1	76.40	14	76.48	74.90	-13	3,039	-0.43%
2018/05/30	21	77.43	11	76.14	75.20	10	3,082	0.32%
2018/05/29	13	75.62	15	74.89	75.40	-2	3,097	-0.06%
2018/05/28	18	73.56	5	73.20	74.20	13	3,268	0.40%
2018/05/25	10	75.19	37	75.45	74.80	-27	3,267	-0.83%
2018/05/24	40	78.65	4	74.73	79.00	36	3,286	1.10%
2018/05/23	4	73.35	4	73.53	73.60	0	3,257	0.00%
2018/05/22	31	74.48	22	73.77	72.80	9	3,263	0.28%
2018/05/21	12	72.90	28	72.39	72.50	-16	3,261	-0.49%
2018/05/18	4	75.63	4	75.35	75.60	0	3,248	0.00%
2018/05/17	1	75.20	4	77.40	73.60	-3	3,221	-0.09%
2018/05/16	7	77.91	9	78.88	79.70	-2	3,166	-0.06%
2018/05/15	6	72.70	52	72.57	74.00	-46	3,099	-1.48%
2018/05/14	32	64.63	2	65.15	67.50	30	3,084	0.97%
2018/05/11	25	62.45	0	0.00	61.70	25	3,060	0.82%
2018/05/10	0	0.00	11	61.96	62.00	-11	3,057	-0.36%
2018/05/09	17	62.17	163	62.16	61.00	-146	3,042	-4.80%	大賣/鉅額交易
2018/05/08	152	58.58	13	57.82	59.00	139	3,009	4.62%	大買/鉅額交易
2018/05/07	18	56.14	61	57.26	56.30	-43	2,979	-1.44%
2018/05/04	62	58.45	15	58.29	58.30	47	2,960	1.59%
2018/05/03	18	58.29	31	58.49	58.20	-13	2,940	-0.44%
2018/05/02	30	58.60	3	58.50	58.50	27	2,919	0.92%
2018/04/30	31	58.60	16	58.50	58.60	15	2,930	0.51%
2018/04/27	18	58.44	18	58.39	58.40	0	2,971	0.00%
2018/04/26	17	58.29	0	0.00	58.20	17	2,971	0.57%
2018/04/25	1	58.10	120	58.20	58.10	-119	2,984	-3.99%	大賣/鉅額交易
2018/04/24	2	58.20	23	58.25	58.10	-21	2,982	-0.70%
2018/04/23	22	58.20	16	58.19	58.20	6	2,953	0.20%
2018/04/20	18	58.09	1	58.00	58.10	17	2,968	0.57%
2018/04/19	2	57.90	2	57.80	58.00	0	2,992	0.00%
2018/04/18	123	57.90	3	57.90	57.90	120	2,976	4.03%	大買/鉅額交易
2018/04/17	2	57.90	0	0.00	57.90	2	2,953	0.07%
2018/04/16	16	57.79	0	0.00	57.60	16	2,911	0.55%
2018/04/13	1	57.50	0	0.00	57.50	1	2,892	0.03%
2018/04/11	0	0.00	1	57.10	57.20	-1	2,869	-0.03%
2018/04/10	2	57.00	0	0.00	56.90	2	2,836	0.07%
2018/04/03	0	0.00	1	57.50	57.60	-1	2,713	-0.04%
2018/04/02	0	0.00	315	57.58	57.70	-315	2,627	-11.99%	大賣/鉅額交易
2018/03/30	6	48.95	0	0.00	48.95	6	2,400	0.25%
2018/03/29	0	0.00	250	48.26	47.50	-250	2,329	-10.73%	大賣/鉅額交易
2018/03/27	0	0.00	50	47.63	47.50	-50	2,300	-2.17%
2018/03/22	0	0.00	50	47.52	47.55	-50	2,118	-2.36%
2018/03/21	49	47.11	0	0.00	46.90	49	2,072	2.36%
2018/03/20	0	0.00	7	46.20	46.60	-7	2,026	-0.35%
2018/03/19	0	0.00	1	46.45	45.80	-1	2,005	-0.05%
2018/03/16	35	45.00	9	45.30	45.00	26	1,914	1.36%
2018/03/13	8	44.81	3	44.85	44.70	5	1,864	0.27%
2018/03/12	2	43.10	2	43.50	43.65	0	1,751	0.00%
2018/03/09	5	42.96	1	43.60	42.60	4	1,743	0.23%
2018/03/07	33	42.38	0	0.00	42.35	33	1,729	1.91%
2018/03/06	16	42.80	0	0.00	42.75	16	1,713	0.93%
2018/03/05	0	0.00	7.1	43.21	43.25	-7.1	1,688	-0.42%
2018/03/02	0	0.00	0.1	42.80	42.80	-0.1	1,627	-0.01%
2018/03/01	0.2	42.70	2	42.70	42.60	-1.9	1,578	-0.12%
2018/02/26	30	40.95	54	41.29	41.05	-24	1,388	-1.73%
2018/02/23	30	40.33	10	40.30	40.40	20	1,343	1.49%
2018/02/22	5	39.75	0	0.00	40.00	5	1,353	0.37%
2018/02/12	0	0.00	19	38.16	38.25	-19	1,364	-1.39%
2018/02/09	6	38.25	1	38.05	38.15	5	1,362	0.37%
2018/02/07	7	38.50	9	38.83	38.70	-2	1,348	-0.15%
2018/02/06	0	0.00	15	37.98	38.20	-15	1,330	-1.13%
2018/02/05	1	39.00	0	0.00	39.75	1	1,303	0.08%
2018/02/02	0	0.00	1	40.20	40.00	-1	1,298	-0.08%
2018/01/31	2	40.25	0	0.00	40.20	2	1,336	0.15%
2018/01/26	2	40.55	0	0.00	40.50	2	1,333	0.15%
2018/01/25	4	40.83	2	41.28	40.70	2	1,327	0.15%
2018/01/24	10	41.49	1	41.60	41.15	9	1,311	0.69%
2018/01/23	7	41.95	0	0.00	41.70	7	1,287	0.54%
2018/01/22	4	41.20	1	41.55	41.45	3	1,231	0.24%
2018/01/19	1	41.00	0	0.00	41.00	1	1,230	0.08%
2018/01/18	1	40.60	1	40.80	40.50	0	1,209	0.00%
2018/01/17	0	0.00	2	40.53	40.50	-2	1,237	-0.16%
2018/01/16	5	41.06	0	0.00	40.85	5	1,237	0.40%
2018/01/15	1	40.65	0	0.00	40.80	1	1,212	0.08%
2018/01/12	1	39.70	0	0.00	39.85	1	1,212	0.08%
2018/01/11	0	0.00	10	39.62	39.50	-10	1,223	-0.82%
2018/01/10	0	0.00	24	39.81	39.90	-24	1,248	-1.92%
2018/01/09	2	39.95	0	0.00	40.00	2	1,271	0.16%
2018/01/08	5	40.20	0	0.00	40.10	5	1,292	0.39%
2018/01/05	50	40.07	1	40.05	40.10	49	1,297	3.78%