直得 (1597)-富邦-建國券商分點個股進出

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

直得

(1597)

可現股當沖

股價
91.1
漲跌
▲1.2
漲幅
+1.33%
成交量
874張
產業
上市電機機械類股
297人加入追蹤

立即追蹤
本地時間:13:30

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

直得 (1597)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
2024/11/21	0	89.70	0	0.00	89.90	0	3,789	0.00%
2024/11/20	1	91.50	1	90.00	90.30	0	3,831	0.00%
2024/11/18	0	89.40	0	0.00	88.40	0	3,950	0.00%
2024/11/14	3.5	90.99	0	0.00	90.50	3.5	4,115	0.09%
2024/11/13	0.1	92.32	0	0.00	91.90	0.1	4,194	0.00%
2024/11/12	0	0.00	2	92.30	93.10	-2	4,363	-0.05%
2024/11/11	1	94.00	6	94.10	94.30	-5	4,599	-0.11%
2024/11/08	9	98.64	1.3	99.60	95.80	7.8	4,999	0.16%
2024/11/07	24	98.29	4	99.48	98.80	20	5,145	0.39%
2024/11/06	4	97.30	0	0.00	96.80	4	5,449	0.07%
2024/11/05	11	98.05	11	97.85	96.50	0	5,705	0.00%
2024/11/04	1	93.90	1	93.40	93.40	0	5,839	0.00%
2024/11/01	1	93.60	6	93.95	94.90	-5	5,966	-0.08%
2024/10/30	1	94.80	2	96.30	94.80	-1	6,133	-0.02%
2024/10/29	1	96.80	1	97.00	96.70	0	6,315	0.00%
2024/10/28	2	100.65	4	100.20	99.20	-2	6,349	-0.03%
2024/10/25	8	102.69	2	103.00	104.00	6	6,361	0.09%
2024/10/24	18	107.36	28	106.39	102.50	-10	6,380	-0.16%
2024/10/23	40	109.28	12.1	112.14	109.00	27.9	6,284	0.44%
2024/10/22	351.3	112.32	37	113.55	112.00	314.2	6,285	5.00%	大買/鉅額交易
2024/10/21	54.1	105.68	342.2	109.67	111.50	-288.1	5,935	-4.85%	大賣/鉅額交易
2024/10/18	295	105.62	18.7	102.68	101.50	276.4	5,964	4.63%	大買/鉅額交易
2024/10/17	8.1	104.63	16.2	104.36	105.00	-8.1	6,013	-0.13%
2024/10/16	7.3	95.84	28.2	95.02	95.80	-20.9	6,050	-0.35%
2024/10/15	7	95.29	6	90.53	94.20	1	6,214	0.02%
2024/10/14	5	88.00	1	86.90	87.90	4	6,446	0.06%
2024/10/09	26	90.17	2	90.20	89.80	24	6,737	0.36%
2024/10/07	2	96.25	1	96.90	96.80	1	6,799	0.01%
2024/10/04	0	92.26	6	92.58	91.50	-6	6,915	-0.09%
2024/10/01	5.2	97.06	0	0.00	96.60	5.2	7,048	0.07%
2024/09/30	9.6	100.00	10	99.17	97.50	-0.4	7,070	-0.01%
2024/09/27	7	98.14	9	99.50	97.20	-2	7,013	-0.03%
2024/09/26	1	98.00	1	96.80	96.10	0	6,985	0.00%
2024/09/25	7	97.73	6	97.23	98.00	1	6,970	0.01%
2024/09/24	1	93.21	0	0.00	93.10	1	6,970	0.01%
2024/09/23	0	0.00	0	98.30	95.00	0	6,960	0.00%
2024/09/20	5	96.70	6.1	96.70	96.90	-1.1	6,957	-0.02%
2024/09/19	0	0.00	0.1	94.98	94.30	-0.1	6,907	0.00%
2024/09/18	1	93.50	0	92.30	91.90	1	6,887	0.01%
2024/09/16	5	91.86	0	0.00	92.30	5	6,866	0.07%
2024/09/13	0	91.00	0	0.00	91.60	0	6,854	0.00%
2024/09/12	9	92.83	9.1	91.22	91.20	-0.1	6,836	0.00%
2024/09/10	1.1	92.30	37	89.91	88.30	-35.9	6,785	-0.53%
2024/09/09	2	93.26	0	0.00	94.00	2	6,742	0.03%
2024/09/06	0	94.00	3.4	93.93	95.20	-3.4	6,725	-0.05%
2024/09/05	7.1	97.57	10	97.02	94.20	-2.9	6,702	-0.04%
2024/09/04	2	97.71	1	97.00	97.70	1	6,625	0.02%
2024/09/03	11	106.18	6	106.92	102.50	5	6,563	0.08%
2024/09/02	39	106.67	8.1	107.93	105.50	30.9	6,468	0.48%
2024/08/30	5	105.29	12	105.21	104.50	-7	6,404	-0.11%
2024/08/29	4	103.00	11	102.14	104.00	-7	6,331	-0.11%
2024/08/28	33	105.52	11	105.78	105.50	22	6,294	0.35%
2024/08/27	4	98.46	6.1	102.09	102.50	-2.1	6,080	-0.03%
2024/08/26	7	96.90	0.2	96.60	93.50	6.8	5,959	0.11%
2024/08/23	0.1	96.58	3.1	96.40	96.80	-3	5,924	-0.05%
2024/08/22	0.1	99.74	2.1	99.80	98.00	-2	5,893	-0.03%
2024/08/21	6	103.92	9.4	105.60	101.00	-3.4	5,851	-0.06%
2024/08/20	12.3	104.21	17	103.68	102.00	-4.7	5,765	-0.08%
2024/08/19	2.5	107.00	5	107.10	105.00	-2.5	5,705	-0.04%
2024/08/16	12	108.67	4.2	108.92	109.50	7.8	5,637	0.14%
2024/08/15	17	107.21	20	106.85	107.00	-3	5,509	-0.05%
2024/08/14	24	109.94	21	109.74	107.00	3	5,418	0.06%
2024/08/13	22	108.95	21	108.95	108.50	1	5,235	0.02%
2024/08/12	74	112.25	51	109.68	106.00	23	4,981	0.46%
2024/08/09	8	112.31	32.7	115.21	117.50	-24.7	4,559	-0.54%
2024/08/08	64.1	107.87	60.4	108.23	107.00	3.7	4,377	0.09%
2024/08/07	37.1	104.02	25.7	105.32	106.00	11.4	4,023	0.28%
2024/08/06	16.1	93.31	20.1	93.90	98.80	-4	3,739	-0.11%
2024/08/05	7.2	92.28	13.1	90.39	89.90	-5.9	3,513	-0.17%
2024/08/02	17.1	99.63	12.2	97.80	97.30	4.9	3,375	0.15%
2024/08/01	8	100.34	33.1	102.23	101.00	-25.1	3,195	-0.79%
2024/07/31	5.4	93.23	7.2	93.87	93.90	-1.8	2,995	-0.06%
2024/07/30	1	88.80	4	89.83	88.90	-3	2,937	-0.10%
2024/07/29	61.3	92.33	58	90.54	88.50	3.3	2,886	0.11%
2024/07/26	36.2	96.23	34	95.01	93.70	2.2	2,842	0.08%
2024/07/23	7.1	99.32	27	101.19	99.20	-20	2,799	-0.71%
2024/07/22	49.2	98.09	12.1	98.56	98.00	37	2,701	1.37%
2024/07/19	30.6	107.66	42	107.63	101.50	-11.4	2,589	-0.44%
2024/07/18	35	105.91	41	105.21	105.50	-6	2,303	-0.26%
2024/07/17	53	103.91	33	102.19	101.50	20	2,058	0.97%
2024/07/16	11.1	97.20	23.2	99.90	102.50	-12	1,823	-0.66%
2024/07/15	37.7	98.18	20	96.91	93.30	17.7	1,568	1.13%
2024/07/12	43	94.80	43.6	96.83	98.10	-0.6	1,276	-0.05%
2024/07/11	6.1	88.33	20.3	86.57	89.20	-14.2	1,068	-1.32%
2024/07/10	17	84.89	0	0.00	84.80	17	959	1.77%
2024/07/09	5.1	84.40	6.2	84.13	83.60	-1.2	926	-0.12%
2024/07/08	17.4	92.04	10.1	94.24	90.60	7.3	867	0.84%
2024/07/05	13	86.93	19	86.77	88.70	-6	734	-0.81%
2024/07/04	6	79.22	7.1	74.60	80.70	-1.1	599	-0.18%
2024/07/03	5	75.00	58	74.01	73.40	-53	556	-9.53%
2024/07/01	59	76.17	9	76.01	76.70	50	547	9.13%
2024/06/28	6	74.02	8	75.35	75.30	-2	533	-0.37%
2024/06/26	0	0.00	0.1	71.20	72.90	-0.1	501	-0.02%
2024/06/25	0	0.00	1	68.40	70.00	-1	505	-0.20%
2024/06/24	0	0.00	1	67.90	68.00	-1	547	-0.18%
2024/06/20	0	0.00	1.3	67.52	67.80	-1.3	674	-0.19%
2024/06/19	0	0.00	0.1	67.00	67.00	-0.1	684	-0.01%
2024/06/18	0	67.80	0.3	67.70	67.40	-0.3	702	-0.04%
2024/06/12	0	0.00	1	67.60	67.80	-1	735	-0.14%
2024/06/11	0	0.00	1	67.70	67.70	-1	732	-0.14%
2024/06/07	0	0.00	1	69.30	68.80	-1	733	-0.14%
2024/06/06	0	0.00	4	71.20	69.10	-4	736	-0.54%
2024/06/05	4	72.00	20	73.06	71.20	-16	725	-2.21%
2024/06/04	0	68.80	0	0.00	69.00	0	680	0.00%
2024/06/03	2	70.40	0	0.00	70.80	2	672	0.30%
2024/05/31	0	0.00	1	66.50	66.80	-1	641	-0.16%
2024/05/29	0	67.00	0	0.00	67.50	0	639	0.00%
2024/05/21	0	0.00	1	64.90	65.00	-1	612	-0.16%
2024/05/15	0.3	66.61	0	0.00	66.00	0.3	608	0.05%
2024/05/13	0	0.00	6	64.77	65.10	-6	602	-1.00%
2024/05/10	2	65.50	2	65.00	65.60	0	600	0.00%
2024/05/09	0	0.00	2	65.35	64.70	-2	596	-0.34%
2024/05/08	1	65.99	1	65.60	65.60	0	593	0.00%
2024/05/07	0	0.00	0	67.70	65.70	0	591	0.00%
2024/05/06	1	66.90	12	66.54	66.40	-11	588	-1.87%
2024/05/03	2	69.10	0	0.00	67.30	2	583	0.34%
2024/05/02	0	0.00	1	67.20	68.20	-1	572	-0.17%
2024/04/30	3	69.00	0	0.00	68.20	3	564	0.53%
2024/04/24	2	65.80	2	65.30	65.70	0	530	0.00%
2024/04/23	1.4	64.40	0	0.00	64.90	1.4	525	0.27%
2024/04/22	0.1	64.20	0	0.00	63.80	0.1	523	0.02%
2024/04/19	0	66.30	1.7	65.71	64.60	-1.7	519	-0.33%
2024/04/18	0	0.00	1	66.70	66.60	-1	510	-0.20%
2024/04/16	0	69.50	13.8	67.97	67.80	-13.8	493	-2.79%
2024/04/15	2	70.80	1	71.90	70.90	1	484	0.21%
2024/04/11	1	74.28	0	0.00	73.00	1	467	0.22%
2024/04/10	5.2	75.02	0	0.00	75.60	5.2	453	1.15%
2024/04/09	0	0.00	1.1	73.69	73.80	-1.1	430	-0.25%
2024/04/08	1	71.80	0	0.00	71.70	1	419	0.24%
2024/04/03	0	72.30	0	0.00	73.20	0	408	0.00%
2024/04/02	2	73.60	8.1	72.94	72.90	-6.1	402	-1.51%
2024/04/01	2	73.70	0	0.00	72.00	2	392	0.51%
2024/03/29	1	74.60	6	74.03	72.80	-5	384	-1.30%
2024/03/28	0	0.00	6	74.30	74.00	-6	375	-1.60%
2024/03/27	9.2	77.24	5.1	76.33	76.00	4.1	347	1.19%
2024/03/26	42.6	78.78	14	81.62	75.40	28.6	294	9.69%
2024/03/25	27.3	79.43	21	79.74	79.90	6.3	232	2.70%
2024/03/22	1	75.80	0	0.00	75.00	1	162	0.61%
2024/03/21	17	74.00	5	73.80	74.10	12	150	7.98%
2024/03/20	2	75.00	3	74.47	72.20	-1	130	-0.77%
2024/03/19	3	69.43	0	0.00	69.60	3	100	2.97%
2024/03/18	0	68.80	17	69.00	69.00	-17	93	-18.24%
2024/03/12	0	0.00	2.3	66.76	67.70	-2.3	82	-2.80%
2024/03/11	0	0.00	1	65.60	66.00	-1	76	-1.31%
2024/03/08	0	0.00	3.3	64.77	64.40	-3.3	73	-4.45%
2024/03/04	0	0.00	0	66.00	65.10	0	65	-0.06%
2024/02/29	2	67.25	0	0.00	66.50	2	66	3.03%
2024/02/26	0	0.00	1	65.60	65.90	-1	64	-1.56%
2024/02/21	0	0.00	1.1	66.19	66.30	-1.1	66	-1.62%
2024/02/20	1	66.70	0	0.00	65.70	1	65	1.54%
2024/02/19	2	65.90	0	0.00	65.20	2	62	3.22%
2024/02/16	0	0.00	0.1	63.50	63.80	-0.1	60	-0.17%
2024/01/23	0	62.50	0	0.00	62.30	0	54	0.04%
2024/01/22	1	62.70	0	0.00	62.60	1	54	1.84%
2024/01/18	0	0.00	0.1	63.00	62.30	-0.1	53	-0.19%
2024/01/17	0	0.00	0.5	62.10	62.70	-0.5	52	-1.02%
2024/01/11	0	0.00	0.1	63.50	62.60	-0.1	51	-0.15%
2024/01/09	0	63.50	4	63.40	63.30	-4	52	-7.55%
2024/01/08	0	0.00	0.1	63.80	64.00	-0.1	52	-0.19%
2023/12/12	0	0.00	1	64.10	63.00	-1	48	-2.05%
2023/12/07	1	67.10	0	0.00	66.70	1	47	2.12%
2023/12/04	1	67.20	0	0.00	67.00	1	46	2.14%
2023/11/30	1	66.60	0	0.00	66.70	1	45	2.19%
2023/11/21	0.1	62.80	2	63.00	63.00	-1.9	39	-4.86%
2023/11/16	0	0.00	2.3	62.36	62.40	-2.3	39	-5.77%
2023/11/15	0.1	63.00	0	0.00	62.80	0.1	39	0.25%
2023/11/14	0	0.00	1.2	61.83	62.10	-1.2	39	-3.09%
2023/11/13	0	0.00	1	61.40	61.70	-1	39	-2.55%
2023/10/27	1	62.30	0	0.00	62.70	1	41	2.40%
2023/09/22	1	65.20	4	64.75	64.60	-3	63	-4.76%
2023/08/18	0.1	68.00	4	66.65	66.80	-4	70	-5.61%
2023/08/17	0	0.00	1	66.40	66.40	-1	69	-1.43%
2023/08/16	0	0.00	11.2	66.24	66.80	-11.2	69	-16.16%
2023/08/11	0.2	67.10	0	0.00	67.40	0.2	70	0.28%
2023/08/08	0	0.00	0.3	68.00	67.80	-0.3	70	-0.48%
2023/08/04	1	67.20	0	0.00	67.30	1	72	1.39%
2023/08/01	1	67.60	0	0.00	68.10	1	71	1.40%
2023/07/31	0	0.00	1	69.40	68.40	-1	71	-1.40%
2023/07/27	0	0.00	0	68.00	68.90	0	71	-0.04%
2023/07/26	0	0.00	0.2	67.50	67.50	-0.2	70	-0.25%
2023/07/25	0	0.00	1	67.80	67.40	-1	71	-1.41%
2023/07/24	1	67.60	0	0.00	67.80	1	69	1.44%
2023/07/20	0	0.00	4	68.50	68.50	-4	71	-5.60%
2023/07/19	3	69.30	1.3	69.62	68.50	1.7	71	2.39%
2023/07/18	3	69.19	0	0.00	70.00	3	72	4.18%
2023/07/17	0.2	69.70	7	69.49	69.80	-6.8	72	-9.32%
2023/07/14	0	0.00	2	69.75	70.00	-2	74	-2.68%
2023/07/13	0.1	69.90	0	0.00	70.00	0.1	74	0.13%
2023/07/10	1	70.90	0.4	71.43	70.90	0.7	77	0.84%
2023/07/06	0.1	72.70	0	0.00	72.00	0.1	77	0.06%
2023/07/04	0.3	72.90	0	0.00	72.70	0.3	78	0.38%
2023/06/16	0	0.00	1	74.90	74.40	-1	79	-1.25%
2023/06/15	2	74.70	0	0.00	74.80	2	79	2.50%
2023/06/07	0	0.00	2	74.30	74.30	-2	90	-2.22%
2023/06/06	0	0.00	1	73.60	73.80	-1	104	-0.96%
2023/06/05	0	0.00	7	74.37	74.20	-7	132	-5.28%
2023/05/31	0	0.00	1	74.00	73.90	-1	153	-0.65%
2023/05/05	0	76.20	0	0.00	76.20	0	170	0.01%
2023/05/03	0	0.00	1	76.80	76.70	-1	172	-0.58%
2023/05/02	0	0.00	1	77.10	77.80	-1	173	-0.58%
2023/04/11	0	0.00	2	80.05	80.00	-2	154	-1.30%
2023/04/07	0.5	78.90	0	0.00	78.80	0.5	151	0.33%
2023/04/06	1	78.80	0	0.00	78.90	1	150	0.67%
2023/03/27	0.5	78.40	0	0.00	77.70	0.5	145	0.34%
2023/03/15	0	0.00	2	77.45	76.60	-2	137	-1.46%
2023/03/10	20.1	81.54	0	0.00	80.10	20.1	133	15.05%
2023/03/09	2	85.60	0	0.00	83.00	2	128	1.55%
2023/03/08	7	83.69	3	84.73	85.50	4	116	3.42%
2023/03/07	1	81.40	2	81.80	80.40	-1	93	-1.07%
2023/03/03	0	0.00	1	77.40	77.40	-1	75	-1.32%
2023/02/20	0.1	74.00	0	0.00	74.70	0.1	68	0.15%
2023/02/10	1	75.20	0	0.00	75.20	1	72	1.38%
2023/02/09	0	0.00	0.7	76.00	76.90	-0.7	72	-1.01%
2023/02/08	0	0.00	1.1	76.33	76.30	-1.1	72	-1.54%
2023/02/07	0	0.00	10	73.40	73.70	-10	68	-14.50%
2023/02/06	0	0.00	21	73.39	73.40	-21	70	-29.60%
2023/02/03	10	74.00	0.1	73.90	74.40	9.9	72	13.66%
2023/02/02	0	0.00	12	74.41	74.30	-12	73	-16.40%
2023/02/01	1	73.80	0	0.00	73.90	1	72	1.37%
2023/01/31	1	73.70	11	73.53	73.70	-10	73	-13.55%
2023/01/13	0	0.00	1	70.10	69.70	-1	75	-1.33%
2023/01/12	1	70.10	0	0.00	70.10	1	75	1.33%
2023/01/11	1	70.60	0	0.00	70.50	1	75	1.33%
2022/12/28	1	70.60	0	0.00	69.70	1	81	1.23%
2022/11/30	1	77.00	1	78.30	77.10	0	86	0.00%
2022/11/16	0	0.00	0.2	75.01	75.30	-0.2	80	-0.25%
2022/11/11	1	75.90	0	0.00	76.00	1	81	1.23%
2022/11/07	0	0.00	0.2	76.00	74.80	-0.2	78	-0.27%
2022/11/02	0	0.00	2	74.20	76.40	-2	73	-2.72%
2022/10/31	0	0.00	1	72.70	73.00	-1	69	-1.43%
2022/10/25	0	0.00	0.1	71.40	72.30	-0.1	67	-0.15%
2022/10/13	0	0.00	0.1	69.30	70.00	-0.1	66	-0.15%
2022/10/05	0.2	70.20	0	0.00	70.10	0.2	62	0.32%
2022/10/04	0	0.00	1	71.10	71.50	-1	61	-1.63%
2022/09/30	1	69.20	0	0.00	69.90	1	60	1.65%
2022/09/26	0	0.00	2	68.25	68.60	-2	59	-3.35%
2022/09/15	2	72.00	0	0.00	72.00	2	62	3.22%
2022/09/07	0	0.00	0.1	73.00	73.00	-0.1	67	-0.15%
2022/08/26	1	80.30	0.3	81.00	80.00	0.7	79	0.91%
2022/08/23	0	0.00	1	76.90	79.40	-1	84	-1.18%
2022/08/22	0	0.00	0.3	77.00	76.90	-0.3	84	-0.36%
2022/08/19	1	77.80	0	0.00	77.50	1	84	1.19%
2022/08/17	0.3	75.50	0	0.00	75.00	0.3	82	0.36%
2022/08/16	1	74.40	0	0.00	74.90	1	82	1.21%
2022/08/15	0	0.00	3	73.70	73.80	-3	82	-3.66%
2022/08/08	0	72.90	0	0.00	72.90	0	86	0.03%
2022/08/05	0	0.00	1	73.20	73.30	-1	86	-1.15%
2022/07/06	0	0.00	0.4	71.00	70.50	-0.4	108	-0.35%
2022/06/29	0	0.00	2.1	77.19	77.00	-2.1	116	-1.80%
2022/06/28	0	0.00	0.2	77.00	78.00	-0.2	117	-0.17%
2022/06/13	0	0.00	0.4	81.60	82.30	-0.4	147	-0.25%
2022/06/01	0	0.00	0.1	81.50	83.00	-0.1	281	-0.02%
2022/05/30	0	0.00	2.1	79.80	79.40	-2.1	295	-0.69%
2022/05/25	0	0.00	0.1	78.00	77.80	-0.1	295	-0.02%
2022/05/09	1	75.70	0	0.00	75.70	1	295	0.34%
2022/05/05	0	0.00	0.1	78.00	77.90	-0.1	294	-0.03%
2022/05/04	0	0.00	1	75.30	75.00	-1	294	-0.34%
2022/05/03	0.1	75.50	0	0.00	75.20	0.1	296	0.03%
2022/04/27	0	0.00	1	73.60	74.30	-1	298	-0.34%
2022/04/25	2	77.20	0	0.00	77.20	2	298	0.67%
2022/04/18	1	80.20	0	0.00	79.70	1	300	0.33%
2022/04/15	0	0.00	1	81.70	81.70	-1	299	-0.33%
2022/04/14	0	0.00	1	78.00	78.10	-1	293	-0.34%
2022/04/13	1	77.70	0	0.00	78.10	1	294	0.34%
2022/04/12	1	78.50	0	0.00	77.90	1	294	0.34%
2022/04/07	0	82.00	0	0.00	80.60	0	291	0.01%
2022/03/29	10	82.40	0	0.00	82.30	10	293	3.41%
2022/03/28	0.1	82.60	1	82.10	82.20	-0.9	296	-0.30%
2022/03/25	0	0.00	1	83.50	82.60	-1	295	-0.34%
2022/03/23	0	84.10	3	84.60	84.20	-3	289	-1.03%
2022/03/22	0	0.00	0	85.70	84.80	0	287	0.00%
2022/03/18	4	85.60	0	0.00	85.30	4	283	1.41%
2022/03/17	2	85.45	4	85.65	86.30	-2	282	-0.71%
2022/03/16	0	0.00	2	84.00	83.60	-2	273	-0.73%
2022/03/15	2	85.00	8	84.50	83.10	-6	266	-2.25%
2022/03/14	0	0.00	3	90.73	90.00	-3	252	-1.19%
2022/03/11	5	92.00	0	0.00	91.90	5	242	2.06%
2022/03/10	3	93.97	2.1	91.55	94.50	1	217	0.44%
2022/03/09	2	89.30	0.1	91.00	87.60	2	176	1.11%
2022/03/08	0	0.00	2	91.70	87.80	-2	164	-1.22%
2022/03/07	0	0.00	1	91.70	89.90	-1	148	-0.67%
2022/03/04	1	89.30	4.1	88.62	89.70	-3.1	119	-2.54%
2022/03/01	1	81.00	0	0.00	81.20	1	106	0.94%
2022/02/24	1	80.00	0	0.00	80.20	1	106	0.94%
2022/02/22	2	80.65	0	0.00	81.40	2	108	1.84%
2022/02/21	1	81.70	0	0.00	81.60	1	110	0.90%
2022/02/17	0	0.00	1	81.60	82.00	-1	118	-0.85%
2022/02/15	1	81.00	0	0.00	81.00	1	123	0.81%
2022/02/14	0.1	82.00	1	81.10	81.30	-1	124	-0.76%
2022/02/11	0	0.00	2	82.75	82.60	-2	125	-1.59%
2022/02/10	2	84.00	0	0.00	83.60	2	128	1.56%
2022/02/07	3	82.00	0	0.00	82.20	3	133	2.25%
2022/01/25	0.1	81.50	0	0.00	80.60	0.1	137	0.04%
2022/01/21	0.1	81.70	0	0.00	81.20	0.1	141	0.04%
2022/01/14	0.1	84.00	0	0.00	82.70	0.1	142	0.04%
2022/01/11	2	86.00	0	0.00	84.90	2	144	1.38%
2022/01/06	0.1	87.50	0	0.00	88.00	0.1	145	0.03%
2021/12/30	0	0.00	2	88.80	88.80	-2	145	-1.37%
2021/12/29	0	0.00	0.1	88.70	88.80	-0.1	146	-0.03%
2021/12/28	0	0.00	6	89.20	89.40	-6	147	-4.06%
2021/12/24	0	0.00	1	87.50	87.40	-1	152	-0.66%
2021/12/23	4	88.45	0	0.00	88.10	4	157	2.54%
2021/12/22	2	87.40	2	87.90	88.10	0	160	0.00%
2021/12/21	0	0.00	1	84.90	85.20	-1	158	-0.63%
2021/12/17	2	84.50	0	0.00	84.10	2	163	1.22%
2021/12/14	1.1	84.62	0	0.00	84.30	1.1	172	0.61%
2021/12/13	0	0.00	1	86.10	86.00	-1	172	-0.58%
2021/12/10	2	85.20	0	0.00	84.80	2	174	1.15%
2021/12/08	0	0.00	1	86.10	85.90	-1	176	-0.57%
2021/12/03	0	0.00	1	86.10	86.30	-1	186	-0.54%
2021/12/02	1	87.10	0	0.00	86.80	1	193	0.52%
2021/11/30	0	0.00	1	86.50	86.40	-1	209	-0.48%
2021/11/26	0.1	88.50	1	86.80	86.20	-1	217	-0.44%
2021/11/23	1	89.20	1	90.00	88.80	0	217	0.00%
2021/11/19	0.1	90.00	0	0.00	89.90	0.1	220	0.02%
2021/11/18	1	91.40	1	90.50	90.90	0	220	0.00%
2021/11/17	1	91.60	0.1	90.00	91.60	0.9	221	0.41%
2021/11/15	0	0.00	1	89.00	89.60	-1	221	-0.45%
2021/11/12	1	87.90	0	0.00	88.20	1	223	0.45%
2021/11/09	0.1	88.00	0	0.00	88.00	0.1	235	0.02%
2021/11/08	1	87.00	4	88.18	88.60	-3	236	-1.27%
2021/11/05	2	86.20	0	0.00	85.90	2	240	0.83%
2021/11/02	1	88.40	0	0.00	86.70	1	248	0.40%
2021/11/01	0	0.00	2	87.80	88.90	-2	250	-0.80%
2021/10/27	0	0.00	20	86.50	87.00	-20	252	-7.91%
2021/10/22	1	84.40	0	0.00	84.80	1	268	0.37%
2021/10/21	2	86.00	2	88.00	85.80	0	277	0.00%
2021/10/20	2	86.25	3	86.00	85.90	-1	280	-0.36%
2021/10/18	0	0.00	1	85.00	84.60	-1	293	-0.34%
2021/10/14	10	83.35	0	0.00	84.70	10	314	3.18%
2021/10/13	1	83.50	0	0.00	82.40	1	320	0.31%
2021/10/12	1	84.50	0	0.00	83.10	1	327	0.31%
2021/10/08	10	85.00	0	0.00	84.00	10	333	3.00%
2021/10/07	0	84.30	1	84.70	85.00	-1	343	-0.29%
2021/10/06	0.1	83.00	1	83.30	82.50	-1	367	-0.26%
2021/10/05	1	84.30	1	83.30	84.30	0	385	0.00%
2021/10/04	10.1	82.00	0	0.00	82.00	10.1	391	2.57%
2021/10/01	3	84.20	0	0.00	83.30	3	397	0.75%
2021/09/30	0.1	84.50	3	86.80	86.80	-3	412	-0.71%
2021/09/29	5	84.37	0	0.00	84.50	5	420	1.20%
2021/09/28	0.1	88.50	0	0.00	87.60	0.1	427	0.01%
2021/09/24	1	89.30	4	90.20	89.10	-3	456	-0.66%
2021/09/23	1	88.40	1	88.70	88.20	0	469	0.00%
2021/09/22	5	88.04	0	0.00	87.10	5	494	1.01%
2021/09/17	1	90.00	0	0.00	89.80	1	521	0.19%
2021/09/08	6	90.27	0	0.00	89.40	6	941	0.64%
2021/09/07	2	91.30	0	0.00	91.00	2	947	0.21%
2021/09/06	4	91.33	0	0.00	90.80	4	944	0.42%
2021/09/03	2	95.20	0	0.00	94.50	2	940	0.21%
2021/09/02	0	99.40	1	96.80	96.80	-1	936	-0.10%
2021/08/27	0.1	100.00	0	0.00	100.00	0.1	944	0.01%
2021/08/25	1	102.50	1	102.50	102.00	0	966	0.00%
2021/08/24	0	0.00	1	99.70	99.80	-1	992	-0.10%
2021/08/19	0	0.00	2	98.45	96.90	-2	1,003	-0.20%
2021/08/18	0.1	95.00	0	0.00	99.00	0.1	1,003	0.00%
2021/08/16	2	96.02	0	0.00	95.70	2	1,018	0.20%
2021/08/12	1	100.50	0	0.00	102.50	1	1,027	0.10%
2021/08/11	1	100.49	0.2	99.00	100.00	0.8	1,032	0.08%
2021/08/09	0	0.00	2	103.25	103.00	-2	1,053	-0.19%
2021/08/05	1	101.50	0	0.00	101.50	1	1,081	0.09%
2021/08/03	0	0.00	1	105.00	102.50	-1	1,122	-0.09%
2021/08/02	1	101.50	0	0.00	102.00	1	1,131	0.09%
2021/07/28	0.1	102.87	0.2	102.04	101.50	-0.2	1,165	-0.01%
2021/07/27	4	105.38	4	104.75	104.50	0	1,174	0.00%
2021/07/23	3	110.33	1	111.00	110.50	2	1,190	0.17%
2021/07/22	0	0.00	1.4	107.00	107.00	-1.4	1,193	-0.12%
2021/07/21	0	0.00	1	105.50	107.00	-1	1,202	-0.08%
2021/07/20	1	106.00	3.1	106.79	105.50	-2.1	1,209	-0.17%
2021/07/16	0	0.00	1	112.50	112.50	-1	1,241	-0.08%
2021/07/14	1	114.00	0	0.00	113.50	1	1,259	0.08%
2021/07/13	4	117.50	4	118.75	115.50	0	1,263	0.00%
2021/07/12	0	0.00	5.3	119.62	121.00	-5.3	1,255	-0.42%
2021/07/09	1	115.50	1	115.50	115.50	0	1,254	0.00%
2021/07/08	5	118.30	5	117.80	117.50	0	1,288	0.00%
2021/07/07	7	120.79	6.4	120.13	119.00	0.6	1,369	0.04%
2021/07/06	0	0.00	2	117.00	118.00	-2	1,385	-0.14%
2021/07/05	1	118.00	3	121.83	119.50	-2	1,413	-0.14%
2021/07/02	1	115.50	2	117.00	118.50	-1	1,469	-0.07%
2021/07/01	6.2	115.48	4	115.88	115.00	2.2	1,504	0.15%
2021/06/30	2	120.25	2	120.75	119.00	0	1,510	0.00%
2021/06/29	3	119.50	3	120.17	121.00	0	1,504	0.00%
2021/06/28	10	119.20	1	118.50	118.50	9	1,491	0.60%
2021/06/25	3	124.00	14	123.71	124.00	-11	1,477	-0.74%
2021/06/24	10	125.30	21	124.19	125.50	-11	1,453	-0.76%
2021/06/23	19	118.53	15	119.77	123.50	4	1,379	0.29%
2021/06/22	15	116.27	3	115.67	116.00	12	1,336	0.90%
2021/06/21	10	116.65	25	117.94	114.00	-15	1,405	-1.07%
2021/06/18	19	108.45	38	109.83	108.00	-19	1,313	-1.45%
2021/06/17	0	101.50	5	101.70	103.00	-5	1,285	-0.39%
2021/06/16	4	104.63	1	103.50	101.50	3	1,314	0.23%
2021/06/15	4	100.88	0	0.00	102.00	4	1,365	0.29%
2021/06/11	6	101.42	1	102.50	101.50	5	1,378	0.36%
2021/06/10	0	0.00	1	101.50	101.00	-1	1,402	-0.07%
2021/06/09	1	100.50	2	101.50	100.50	-1	1,478	-0.07%
2021/06/07	2	100.00	0	0.00	101.50	2	1,633	0.12%
2021/06/04	0	103.00	0	0.00	101.50	0	1,695	0.00%
2021/06/02	5.2	106.67	0	0.00	105.50	5.2	2,034	0.26%
2021/06/01	1	108.00	1	104.07	110.50	0	2,045	0.00%
2021/05/31	1	101.00	0	0.00	101.00	1	2,036	0.05%
2021/05/28	2	102.50	4	103.25	103.50	-2	2,062	-0.10%
2021/05/26	1	101.00	0	0.00	99.50	1	2,081	0.05%
2021/05/25	1	100.00	0	0.00	99.50	1	2,094	0.05%
2021/05/20	3	93.03	0	0.00	92.50	3	2,259	0.13%
2021/05/14	0	0.00	1.1	92.13	91.40	-1.1	2,431	-0.04%
2021/05/13	1	94.60	0	0.00	93.20	1	2,435	0.04%
2021/05/12	1	99.71	0.1	91.10	92.70	0.9	2,439	0.04%
2021/05/11	0	100.50	1	106.00	99.10	-1	2,456	-0.04%
2021/05/10	3	109.33	1	106.00	106.00	2	2,521	0.08%
2021/05/07	1	108.00	0	0.00	112.50	1	2,669	0.04%
2021/05/05	1	109.50	1	106.50	106.50	0	2,745	0.00%
2021/05/04	2	109.00	7	107.43	109.00	-5	2,950	-0.17%
2021/05/03	2.1	114.00	12	112.50	113.50	-9.9	3,023	-0.33%
2021/04/29	3	121.33	0	0.00	120.50	3	3,284	0.09%
2021/04/28	1	122.00	1	125.00	124.50	0	3,351	0.00%
2021/04/27	1	123.00	4	124.25	123.50	-3	3,443	-0.09%
2021/04/26	1	124.50	1	125.50	125.00	0	3,441	0.00%
2021/04/23	6	120.00	0	0.00	120.50	6	3,439	0.17%
2021/04/22	3	125.50	5	127.30	123.50	-2	3,440	-0.06%
2021/04/21	4.1	128.76	1	127.50	127.00	3.1	3,431	0.09%
2021/04/20	3.8	131.23	2	132.75	132.00	1.8	3,439	0.05%
2021/04/16	1.1	133.00	0	0.00	131.00	1.1	3,607	0.03%
2021/04/15	2.1	134.98	0	0.00	134.00	2.1	3,718	0.06%
2021/04/14	4	132.61	9	134.44	135.00	-5	3,711	-0.13%
2021/04/13	63	138.71	30	139.03	131.00	33	3,687	0.90%
2021/04/12	6	136.08	12	137.29	137.50	-6	3,610	-0.17%
2021/04/09	19.1	134.14	6	132.92	135.50	13.1	3,588	0.37%
2021/04/08	14.2	134.66	26	135.71	135.00	-11.8	3,561	-0.33%
2021/04/07	17	126.91	7.1	129.59	131.50	9.9	3,503	0.28%
2021/04/06	15	127.00	4	126.13	127.00	11	3,463	0.32%
2021/04/01	2	123.75	0	0.00	123.50	2	3,440	0.06%
2021/03/31	1	124.50	2.2	124.00	124.00	-1.2	3,432	-0.03%
2021/03/30	5.1	126.07	1	124.50	124.50	4.1	3,433	0.12%
2021/03/29	2	124.75	3.1	124.00	124.00	-1.1	3,422	-0.03%
2021/03/26	1	122.00	0	0.00	123.50	1	3,434	0.03%
2021/03/24	14.1	131.61	20	134.98	122.00	-5.9	3,422	-0.17%
2021/03/23	6	123.92	1	123.50	126.50	5	3,306	0.15%
2021/03/22	2	123.00	2	123.00	123.00	0	3,289	0.00%
2021/03/19	0.1	123.00	1	120.00	124.00	-0.9	3,268	-0.03%
2021/03/18	6	121.67	96	118.42	124.50	-90	3,238	-2.78%
2021/03/17	0.1	116.00	100	117.59	116.00	-99.9	3,183	-3.14%
2021/03/16	0	0.00	44	118.64	118.00	-44	3,180	-1.38%
2021/03/15	4	121.13	1	124.50	119.50	3	3,154	0.10%
2021/03/12	2	120.25	2.1	122.24	122.50	-0.1	3,078	0.00%
2021/03/11	2.3	121.39	3	123.33	119.00	-0.8	2,998	-0.03%
2021/03/10	3	120.33	1	119.50	120.00	2	2,938	0.07%
2021/03/09	9	119.06	17.1	119.96	122.00	-8.1	2,875	-0.28%
2021/03/08	4	116.00	7.1	118.12	115.00	-3.1	2,692	-0.12%
2021/03/05	1	113.50	2	112.75	112.00	-1	2,592	-0.04%
2021/03/04	1.1	111.00	0	0.00	109.00	1.1	2,589	0.04%
2021/03/03	1	113.50	1	111.00	112.50	0	2,569	0.00%
2021/03/02	1	106.50	0	0.00	106.00	1	2,539	0.04%
2021/02/25	1	113.50	1	112.00	111.00	0	2,507	0.00%
2021/02/24	2	117.25	2	115.00	111.00	0	2,492	0.00%
2021/02/23	3	119.83	4	121.88	115.00	-1	2,455	-0.04%
2021/02/22	3	115.50	3	116.83	115.00	0	2,335	0.00%
2021/02/19	2	117.00	2	115.25	113.50	0	2,292	0.00%
2021/02/18	2	107.75	3	110.00	115.50	-1	2,201	-0.05%
2021/02/17	2	104.75	1	104.50	105.00	1	2,121	0.05%
2021/02/04	2	100.75	2	99.70	98.10	0	2,076	0.00%
2021/02/03	0	0.00	2	101.50	99.00	-2	2,057	-0.10%
2021/02/02	0	0.00	2	100.25	103.50	-2	2,038	-0.10%
2021/02/01	3	102.17	5	105.40	101.00	-2	1,991	-0.10%
2021/01/29	3	116.83	26	113.65	112.00	-23	1,908	-1.21%
2021/01/28	0	0.00	24	108.96	110.50	-24	1,749	-1.37%
2021/01/27	10	111.95	8	111.94	111.50	2	1,714	0.12%
2021/01/26	23.1	116.03	20	115.55	113.50	3.1	1,639	0.19%
2021/01/25	10	108.85	5	110.30	108.00	5	1,426	0.35%
2021/01/22	23	107.30	17	108.79	110.00	6	1,336	0.45%
2021/01/21	2	102.75	2	104.50	104.50	0	1,058	0.00%
2021/01/20	2	99.65	4	98.70	95.10	-2	976	-0.20%
2021/01/19	1	93.40	0	0.00	93.50	1	872	0.11%
2021/01/15	0	0.00	2	93.30	92.90	-2	848	-0.24%
2021/01/14	2	94.95	0	0.00	94.60	2	823	0.24%
2021/01/13	0	0.00	1	96.50	96.50	-1	801	-0.12%
2021/01/12	1	98.00	2	98.60	98.20	-1	769	-0.13%
2021/01/11	275	102.31	4	101.33	103.00	271	711	38.07%	大買/鉅額交易
2021/01/08	2	94.95	7	90.47	95.20	-5	578	-0.86%
2021/01/07	1	86.60	1	88.40	86.60	0	450	0.00%
2021/01/06	3.6	87.69	0	0.00	86.20	3.6	439	0.82%
2021/01/04	0	0.00	5	85.44	85.30	-5	405	-1.23%
2020/12/31	4	84.95	0	0.00	83.60	4	393	1.02%
2020/12/25	1	87.90	0	0.00	87.30	1	364	0.27%
2020/12/24	0	0.00	0.5	87.50	87.50	-0.5	362	-0.13%
2020/12/23	1	83.50	1	84.90	85.70	0	348	0.00%
2020/12/22	1	90.50	0	0.00	86.00	1	343	0.29%
2020/12/16	1	87.80	0	0.00	87.20	1	286	0.35%
2020/12/09	0	0.00	1	87.90	87.20	-1	265	-0.38%
2020/12/08	1	86.00	2	86.05	85.80	-1	262	-0.38%
2020/12/07	1	86.80	6	86.65	86.60	-5	261	-1.92%
2020/12/04	8	88.76	1	88.80	88.20	7	257	2.72%
2020/12/03	1	87.40	0	0.00	86.30	1	240	0.42%
2020/12/02	1	88.00	0	0.00	87.70	1	235	0.42%
2020/12/01	1	89.60	0	0.00	89.00	1	222	0.45%
2020/11/25	0.3	77.00	0	0.00	77.30	0.3	174	0.14%
2020/11/24	0.5	77.10	0	0.00	77.10	0.5	179	0.31%
2020/11/12	0	0.00	0.1	76.00	76.00	-0.1	228	-0.04%
2020/11/11	0	0.00	0.2	77.30	77.80	-0.2	230	-0.09%
2020/11/04	0	0.00	4	73.70	73.40	-4	234	-1.71%
2020/10/29	0	0.00	0.1	75.50	75.30	-0.1	245	-0.03%
2020/10/19	0	0.00	2	77.50	77.50	-2	316	-0.63%
2020/10/14	0	0.00	2	77.10	76.90	-2	332	-0.60%
2020/10/07	0	0.00	2	79.60	78.50	-2	371	-0.54%
2020/10/06	2	79.10	0	0.00	79.40	2	372	0.54%
2020/09/08	0	0.00	1	78.70	79.00	-1	483	-0.21%
2020/09/02	2	80.90	2	79.80	80.40	0	530	0.00%
2020/09/01	3	79.20	0	0.00	78.60	3	536	0.56%
2020/08/26	1	74.80	1	76.00	75.80	0	570	0.00%
2020/08/24	2	72.50	0	0.00	71.80	2	615	0.32%
2020/08/21	1	72.20	3	72.07	73.00	-2	752	-0.27%
2020/08/20	0	0.00	2.1	77.94	71.40	-2.1	910	-0.23%
2020/08/18	1	80.40	0	0.00	80.30	1	948	0.11%
2020/08/17	2	81.25	0	0.00	81.00	2	963	0.21%
2020/08/03	0	0.00	2	83.55	83.60	-2	1,026	-0.19%
2020/07/31	2	83.05	0	0.00	83.20	2	1,034	0.19%
2020/07/28	0	0.00	1	80.00	80.10	-1	1,111	-0.09%
2020/07/27	1	84.50	0	0.00	83.10	1	1,162	0.09%
2020/07/24	0	0.00	1	86.90	87.10	-1	1,171	-0.09%
2020/07/23	1	88.10	20	88.53	88.30	-19	1,171	-1.62%
2020/07/22	1	89.80	0	0.00	89.90	1	1,174	0.09%
2020/07/15	1	91.00	1	91.20	90.80	0	1,170	0.00%
2020/07/14	0	0.00	1	90.70	90.60	-1	1,179	-0.08%
2020/07/06	0	0.00	1	94.50	94.80	-1	1,182	-0.08%
2020/06/30	0	0.00	0.3	91.30	91.30	-0.3	1,175	-0.02%
2020/06/24	5	92.20	0	0.00	92.10	5	1,178	0.42%
2020/06/17	1	93.60	0	0.00	94.00	1	1,195	0.08%
2020/06/12	0	0.00	1	87.70	89.20	-1	1,199	-0.08%
2020/06/10	0	0.00	10	92.20	91.10	-10	1,222	-0.82%
2020/06/08	0	0.00	1	94.00	93.70	-1	1,225	-0.08%
2020/06/05	2	96.70	1	98.30	95.10	1	1,224	0.08%
2020/06/04	1	96.00	0	0.00	95.90	1	1,212	0.08%
2020/06/02	1	93.40	1	95.00	93.30	0	1,198	0.00%
2020/05/28	14	94.65	4.2	99.37	93.10	9.8	1,145	0.86%
2020/05/27	3	99.93	7	100.03	100.00	-4	1,020	-0.39%
2020/05/26	3	94.67	117	96.16	94.00	-114	875	-13.02%	大賣/鉅額交易
2020/05/25	1	92.50	0	0.00	92.60	1	835	0.12%
2020/05/22	5	94.40	1	93.10	91.50	4	835	0.48%
2020/05/21	21	93.30	2	91.90	93.10	19	835	2.27%
2020/05/08	0.7	90.20	0	0.00	90.20	0.7	1,013	0.07%
2020/05/07	2	91.85	1	92.20	92.30	1	1,015	0.10%
2020/05/06	0	0.00	1	96.00	92.20	-1	1,010	-0.10%
2020/05/05	0	0.00	1	93.00	92.20	-1	985	-0.10%
2020/05/04	3	91.87	7	89.71	90.70	-4	971	-0.41%
2020/04/30	111	92.99	3	92.37	91.00	108	941	11.48%	大買/鉅額交易
2020/04/29	1	83.40	0	0.00	85.30	1	882	0.11%
2020/04/28	1	81.30	2	80.90	80.80	-1	867	-0.12%
2020/04/27	0	0.00	1	80.10	81.00	-1	879	-0.11%
2020/04/23	1	77.30	0	0.00	77.30	1	895	0.11%
2020/04/21	0	0.00	1	80.90	77.00	-1	915	-0.11%
2020/04/20	2	82.05	1	80.80	80.80	1	912	0.11%
2020/04/17	0	0.00	3	81.43	81.70	-3	908	-0.33%
2020/04/16	1	77.20	5	76.50	76.70	-4	901	-0.44%
2020/04/15	1	76.80	0	0.00	77.00	1	916	0.11%
2020/04/14	5	73.70	1	72.20	74.90	4	904	0.44%
2020/04/13	1	71.00	0	0.00	70.20	1	900	0.11%
2020/04/08	1	71.30	1	71.20	71.70	0	918	0.00%
2020/04/07	1	67.50	4	68.08	69.80	-3	919	-0.33%
2020/04/06	1	65.90	1	66.40	66.50	0	921	0.00%
2020/04/01	0	0.00	1	65.60	65.30	-1	928	-0.11%
2020/03/31	1	65.60	1	66.50	65.50	0	935	0.00%
2020/03/27	1	64.50	2	64.80	64.20	-1	957	-0.10%
2020/03/26	0	0.00	1	61.00	63.10	-1	959	-0.10%
2020/03/25	1	60.00	0	0.00	61.40	1	1,002	0.10%
2020/03/23	1	51.10	0	0.00	51.30	1	1,174	0.09%
2020/03/20	1	53.30	1	52.40	53.20	0	1,228	0.00%
2020/03/19	2	49.60	0	0.00	49.60	2	1,215	0.16%
2020/03/18	1	62.00	3	59.27	55.10	-2	1,207	-0.17%
2020/03/17	4	62.08	3	61.20	61.20	1	1,198	0.08%
2020/03/16	1	70.20	4	72.50	68.00	-3	1,172	-0.26%
2020/03/13	0	0.00	1.3	72.54	74.20	-1.3	1,159	-0.11%
2020/03/12	1	85.60	1	83.00	79.90	0	1,143	0.00%
2020/03/11	2	87.50	0	0.00	86.90	2	1,125	0.18%
2020/03/09	2.3	87.74	1	86.70	86.50	1.3	1,107	0.12%
2020/03/06	1	90.00	0	0.00	89.90	1	1,095	0.09%
2020/03/05	1	90.00	0	0.00	90.50	1	1,093	0.09%
2020/03/03	1	90.80	0	0.00	90.00	1	1,089	0.09%
2020/02/27	2	92.90	1	93.70	89.70	1	1,065	0.09%
2020/02/26	1	96.40	0	0.00	94.70	1	1,046	0.10%
2020/02/24	2	94.30	0	0.00	97.00	2	1,030	0.19%
2020/02/21	3	96.43	11	96.06	96.20	-8	1,014	-0.79%
2020/02/20	13	102.31	0	0.00	99.90	13	983	1.32%
2020/02/19	2	100.00	5	101.30	101.50	-3	956	-0.31%
2020/02/18	8	103.19	3	104.17	100.00	5	916	0.55%
2020/02/17	0	0.00	1	97.90	98.40	-1	819	-0.12%
2020/02/14	1	97.00	0	0.00	97.40	1	808	0.12%
2020/02/13	0	0.00	4	93.98	94.20	-4	794	-0.50%
2020/02/11	0	0.00	1	94.40	93.80	-1	789	-0.13%
2020/02/07	1	92.50	0	0.00	91.10	1	791	0.13%
2020/02/04	0	0.00	2	90.00	89.80	-2	813	-0.25%
2020/01/31	1	88.00	0	0.00	88.80	1	870	0.11%
2020/01/20	0	0.00	2	98.00	96.10	-2	868	-0.23%
2020/01/17	0	0.00	25	95.90	95.00	-25	843	-2.96%
2020/01/16	0	0.00	1	96.40	95.30	-1	842	-0.12%
2020/01/15	2	95.50	1	96.60	95.20	1	835	0.12%
2020/01/09	1	93.50	0	0.00	92.00	1	792	0.13%
2020/01/07	0	0.00	0.1	90.10	90.10	-0.1	782	-0.01%
2020/01/06	3	93.00	0	0.00	92.00	3	787	0.38%
2020/01/02	25	95.80	2.1	95.48	96.00	22.9	775	2.95%
2019/12/30	0	0.00	3	94.17	93.10	-3	774	-0.39%
2019/12/27	1	96.40	1	94.80	94.80	0	769	0.00%
2019/12/26	1	96.00	0	0.00	96.30	1	760	0.13%
2019/12/25	1	95.80	1	96.00	95.30	0	760	0.00%
2019/12/23	3	97.70	0	0.00	97.80	3	733	0.41%
2019/12/20	6	98.10	7	97.44	98.10	-1	719	-0.14%
2019/12/19	8.8	97.81	9.1	100.03	97.20	-0.3	675	-0.04%
2019/12/18	1	95.70	0.1	94.60	94.90	0.9	576	0.16%
2019/12/17	2	91.75	1	90.60	93.60	1	528	0.19%
2019/12/16	1	88.00	0	0.00	88.80	1	473	0.21%
2019/12/13	1	88.60	2	88.70	87.60	-1	473	-0.21%
2019/12/05	0	0.00	0	86.90	86.90	0	535	-0.01%
2019/12/04	0	0.00	0	86.20	86.20	0	536	0.00%
2019/12/02	0	0.00	0.1	86.40	86.50	-0.1	546	-0.01%
2019/11/25	2	87.80	2	87.20	87.40	0	569	0.00%
2019/11/07	0	0.00	0.8	88.30	88.30	-0.8	647	-0.12%
2019/10/31	1	91.00	5	91.96	91.00	-4	642	-0.62%
2019/10/30	0	0.00	1	89.40	88.80	-1	582	-0.17%
2019/10/28	4	89.00	0	0.00	88.70	4	646	0.62%
2019/10/25	0	0.00	1	86.50	86.40	-1	645	-0.16%
2019/10/24	0	0.00	1	87.30	87.30	-1	713	-0.14%
2019/10/18	0	0.00	2	86.00	86.30	-2	885	-0.23%
2019/09/24	0	0.00	1	87.90	88.30	-1	921	-0.11%
2019/09/23	0	0.00	1	89.10	88.00	-1	919	-0.11%
2019/09/18	1	87.10	1	87.60	87.10	0	901	0.00%
2019/09/12	1	88.00	0	0.00	86.00	1	963	0.10%
2019/08/30	0	0.00	1	83.00	83.40	-1	975	-0.10%
2019/08/26	1	82.40	0	0.00	82.00	1	991	0.10%
2019/08/21	1	91.20	0	0.00	91.00	1	956	0.10%
2019/08/14	0	0.00	1	90.10	88.50	-1	986	-0.10%
2019/08/12	0	0.00	1	87.90	89.20	-1	1,002	-0.10%
2019/08/08	0	0.00	1	88.80	89.30	-1	1,004	-0.10%
2019/08/07	4	89.63	1	88.00	88.40	3	1,025	0.29%
2019/08/06	0	0.00	1	83.00	87.80	-1	1,039	-0.10%
2019/08/02	2	94.10	4	92.00	91.60	-2	1,083	-0.18%
2019/07/31	0	0.00	3	94.80	96.80	-3	1,138	-0.26%
2019/07/30	10	99.45	6	100.17	95.50	4	1,184	0.34%
2019/07/26	1	103.50	1	99.50	98.90	0	1,197	0.00%
2019/07/25	1	100.00	48	100.16	100.50	-47	1,159	-4.05%
2019/07/24	48	98.21	0	0.00	102.00	48	1,190	4.03%
2019/07/23	16	93.86	0	0.00	93.00	16	1,246	1.28%
2019/07/22	1	89.90	0	0.00	89.80	1	1,255	0.08%
2019/07/17	0	0.00	0	90.90	91.30	0	1,639	0.00%
2019/07/16	0	0.00	15	90.59	91.80	-15	1,652	-0.91%
2019/07/12	2	90.50	0	0.00	90.00	2	1,689	0.12%
2019/07/11	0	0.00	2	91.50	91.20	-2	1,702	-0.12%
2019/07/09	2	90.20	0	0.00	89.40	2	1,713	0.12%
2019/07/05	0	0.00	2	91.20	91.00	-2	1,735	-0.12%
2019/07/03	0	0.00	6	90.80	90.80	-6	1,797	-0.33%
2019/07/02	1	92.20	0	0.00	92.50	1	1,861	0.05%
2019/07/01	5	91.50	3	92.70	91.50	2	2,003	0.10%
2019/06/26	0	0.00	1	87.40	87.70	-1	2,063	-0.05%
2019/06/25	4	89.25	2	90.40	87.00	2	2,060	0.10%
2019/06/24	0	0.00	2	88.90	88.90	-2	2,045	-0.10%
2019/06/20	2	88.75	0	0.00	88.50	2	2,030	0.10%
2019/06/19	0	0.00	2	84.00	83.90	-2	1,988	-0.10%
2019/06/11	0	0.00	1	82.50	82.00	-1	1,980	-0.05%
2019/06/10	1	80.50	0	0.00	80.30	1	1,966	0.05%
2019/06/06	2	82.75	0	0.00	80.30	2	1,956	0.10%
2019/06/04	0	0.00	45	86.12	85.90	-45	1,933	-2.33%
2019/05/31	24	89.63	0	0.00	89.40	24	1,948	1.23%
2019/05/30	0	0.00	2	87.10	88.50	-2	1,942	-0.10%
2019/05/28	12	86.85	0	0.00	86.20	12	1,964	0.61%
2019/05/24	0	0.00	33	87.76	87.40	-33	2,023	-1.63%
2019/05/23	0	0.00	18	88.63	88.70	-18	2,150	-0.84%
2019/05/22	31	91.96	3	91.77	89.60	28	2,167	1.29%
2019/05/21	6	90.13	1	89.00	90.00	5	2,167	0.23%
2019/05/20	2	89.80	1	89.10	89.10	1	2,184	0.05%
2019/05/17	1	88.00	0	0.00	88.90	1	2,192	0.05%
2019/05/15	7	91.84	7	91.57	91.10	0	2,278	0.00%
2019/05/13	1	90.20	2	89.95	90.00	-1	2,266	-0.04%
2019/05/10	1	100.50	1	102.00	98.40	0	2,252	0.00%
2019/05/09	2	100.50	0	0.00	100.00	2	2,234	0.09%
2019/05/08	1	105.50	1	107.50	106.00	0	2,204	0.00%
2019/05/07	4	108.63	4	109.88	110.00	0	2,221	0.00%
2019/05/06	4.3	112.29	1	111.50	111.00	3.3	2,179	0.15%
2019/05/03	2	116.50	29	114.53	118.00	-27	2,145	-1.26%
2019/05/02	0	0.00	3	114.50	114.00	-3	2,102	-0.14%
2019/04/30	13	113.35	8	112.63	113.00	5	2,084	0.24%
2019/04/29	33	118.54	105	116.30	114.00	-72	2,047	-3.52%	大賣/
2019/04/26	10	112.95	11	114.50	113.00	-1	1,959	-0.05%
2019/04/25	70	116.52	822	115.95	116.50	-752	1,959	-38.37%	大賣/鉅額交易
2019/04/24	889	115.46	10	113.85	115.50	879	1,948	45.11%	大買/鉅額交易
2019/04/23	2	105.50	5	104.80	105.00	-3	1,905	-0.16%
2019/04/22	0	0.00	21	100.52	100.50	-21	1,835	-1.14%
2019/04/19	20	97.41	1	100.50	99.70	19	1,819	1.04%
2019/04/17	1	100.00	0	0.00	98.00	1	1,787	0.06%
2019/04/15	0	0.00	1	98.00	99.20	-1	1,767	-0.06%
2019/04/10	1	104.00	1	103.50	101.50	0	1,738	0.00%
2019/04/08	4	105.00	676	105.49	101.50	-672	1,671	-40.20%	大賣/鉅額交易
2019/04/03	10	101.90	319	101.73	101.50	-309	1,608	-19.22%	大賣/鉅額交易
2019/04/02	983	99.53	15.3	98.77	99.60	967.8	1,464	66.08%	大買/鉅額交易
2019/03/27	1	88.90	1	89.60	89.10	0	1,394	0.00%
2019/03/21	1	91.00	2	91.25	91.10	-1	1,448	-0.07%
2019/03/20	0	0.00	1	89.30	90.70	-1	1,441	-0.07%
2019/03/18	1	90.30	0	0.00	89.80	1	1,461	0.07%
2019/03/15	0	0.00	1	90.00	90.50	-1	1,466	-0.07%
2019/03/13	2	89.85	0	0.00	89.50	2	1,495	0.13%
2019/03/12	2	91.35	1	91.40	90.10	1	1,511	0.07%
2019/03/11	0	0.00	1	90.50	90.80	-1	1,559	-0.06%
2019/03/08	1	87.60	0	0.00	89.50	1	1,620	0.06%
2019/03/07	0	0.00	1	91.00	89.50	-1	1,623	-0.06%
2019/03/05	1	94.30	1	94.30	92.30	0	1,666	0.00%
2019/02/26	0	0.00	2	96.30	96.00	-2	1,652	-0.12%
2019/02/25	1	94.80	0	0.00	95.10	1	1,640	0.06%
2019/02/22	33	97.24	17	96.74	94.60	16	1,632	0.98%
2019/02/20	1	93.10	1	92.40	92.30	0	1,495	0.00%
2019/02/19	1	92.50	0	0.00	92.40	1	1,514	0.07%
2019/02/15	5	92.34	6	94.07	90.00	-1	1,469	-0.07%
2019/02/14	0	0.00	5	89.40	90.80	-5	1,392	-0.36%
2019/02/13	2	90.50	0	0.00	89.70	2	1,381	0.14%
2019/02/12	0	0.00	1	91.50	91.50	-1	1,372	-0.07%
2019/02/11	5	91.14	1.3	90.82	90.10	3.8	1,390	0.27%
2019/01/28	2	90.10	4	89.68	89.50	-2	1,381	-0.14%
2019/01/25	64	88.53	1	87.70	87.90	63	1,367	4.61%
2019/01/24	1	87.60	0	0.00	87.30	1	1,378	0.07%
2019/01/22	1	88.00	1	87.30	87.30	0	1,390	0.00%
2019/01/21	5	89.98	4	90.40	89.10	1	1,390	0.07%
2019/01/18	5	89.62	13	89.64	88.80	-8	1,377	-0.58%
2019/01/17	3	86.87	1	87.30	86.50	2	1,330	0.15%
2019/01/16	36	89.51	637	89.08	89.20	-601	1,306	-46.00%	大賣/鉅額交易
2019/01/15	610	86.51	4	85.70	86.60	606	1,128	53.71%	大買/鉅額交易
2019/01/09	0	0.00	50	77.54	78.00	-50	1,107	-4.51%
2019/01/03	1	78.60	7	78.14	77.00	-6	1,223	-0.49%
2018/12/27	6	78.90	0	0.00	78.00	6	1,316	0.46%
2018/12/21	0	0.00	8	77.38	79.00	-8	1,472	-0.54%
2018/12/20	0	0.00	16	81.01	79.20	-16	1,481	-1.08%
2018/12/19	3	83.73	16	81.64	82.50	-13	1,487	-0.87%
2018/12/18	5	86.50	8	86.04	84.00	-3	1,501	-0.20%
2018/12/17	3	83.67	2	84.20	84.50	1	1,500	0.07%
2018/12/14	0	0.00	2	81.10	81.20	-2	1,524	-0.13%
2018/12/13	0	0.00	4	83.10	82.80	-4	1,579	-0.25%
2018/12/12	3	83.33	0	0.00	82.70	3	1,595	0.19%
2018/12/11	1	81.50	26	81.93	81.30	-25	1,611	-1.55%
2018/12/07	2	84.60	0	0.00	85.50	2	1,647	0.12%
2018/12/06	1	84.30	3	86.50	83.60	-2	1,660	-0.12%
2018/12/05	0	0.00	1	89.30	89.80	-1	1,672	-0.06%
2018/12/04	4	92.60	5	92.60	91.60	-1	1,689	-0.06%
2018/12/03	247	92.06	250.5	92.06	92.10	-3.5	1,679	-0.21%	大買/大賣/
2018/11/30	1	82.70	2	83.40	83.80	-1	1,657	-0.06%
2018/11/29	1	83.80	0	0.00	81.90	1	1,666	0.06%
2018/11/28	5	82.48	2	83.70	83.20	3	1,659	0.18%
2018/11/27	1	79.70	3	79.23	79.50	-2	1,646	-0.12%
2018/11/26	0	0.00	1	76.90	77.40	-1	1,640	-0.06%
2018/11/23	1	77.00	9	76.20	76.30	-8	1,656	-0.48%
2018/11/22	10	79.60	2	79.20	77.30	8	1,666	0.48%
2018/11/21	4	78.63	5	77.80	77.80	-1	1,670	-0.06%
2018/11/20	3	77.33	0	0.00	78.30	3	1,671	0.18%
2018/11/19	1	76.80	1	77.30	78.50	0	1,684	0.00%
2018/11/16	17	78.28	7	77.91	75.50	10	1,680	0.60%
2018/11/08	1	82.10	1	83.50	78.60	0	1,865	0.00%
2018/11/02	1	78.60	3	78.10	76.50	-2	1,917	-0.10%
2018/11/01	3	75.67	1	75.00	74.60	2	1,924	0.10%
2018/10/26	3	70.90	3	68.10	67.30	0	1,954	0.00%
2018/10/23	0	0.00	6	79.30	78.00	-6	2,093	-0.29%
2018/10/22	0	0.00	1	81.80	81.40	-1	2,174	-0.05%
2018/10/18	3	82.30	2	82.10	81.90	1	2,210	0.05%
2018/10/17	24	84.23	2	84.05	83.70	22	2,225	0.99%
2018/10/16	10	83.25	2	85.60	83.20	8	2,228	0.36%
2018/10/15	1	85.40	10	84.10	83.40	-9	2,225	-0.40%
2018/10/12	10	79.60	1	77.80	79.60	9	2,213	0.41%
2018/10/11	0	0.00	1	76.70	76.70	-1	2,223	-0.04%
2018/10/09	2	86.90	3	86.40	85.20	-1	2,274	-0.04%
2018/10/08	3	91.47	2	92.30	90.30	1	2,370	0.04%
2018/10/05	1	93.00	0	0.00	93.00	1	2,412	0.04%
2018/10/03	2	105.75	4	106.38	103.00	-2	2,356	-0.08%
2018/10/02	1	112.50	2	111.00	110.50	-1	2,327	-0.04%
2018/10/01	2	110.75	2	110.00	110.00	0	2,327	0.00%
2018/09/28	1	109.00	0	0.00	108.00	1	2,354	0.04%
2018/09/27	0	0.00	3	112.17	108.50	-3	2,379	-0.13%
2018/09/26	5	110.60	2	110.75	110.50	3	2,397	0.13%
2018/09/25	5	111.60	1	109.50	110.00	4	2,405	0.17%
2018/09/21	6	110.50	4	110.38	113.00	2	2,389	0.08%
2018/09/20	5	110.50	4	111.00	109.50	1	2,371	0.04%
2018/09/19	7	111.79	7	110.00	109.50	0	2,361	0.00%
2018/09/17	1	109.00	2	111.50	111.00	-1	2,320	-0.04%
2018/09/14	6	107.42	11	108.41	110.50	-5	2,340	-0.21%
2018/09/13	1	104.50	1	105.00	102.50	0	2,320	0.00%
2018/09/12	4	104.13	1	103.00	102.50	3	2,326	0.13%
2018/09/11	1	103.50	3	105.33	106.50	-2	2,325	-0.09%
2018/09/10	1	105.00	0	0.00	100.00	1	2,309	0.04%
2018/09/07	0	0.00	2.3	106.39	108.00	-2.3	2,303	-0.10%
2018/09/06	3	115.17	23	115.24	114.00	-20	2,291	-0.87%
2018/09/05	1	120.00	0	0.00	119.50	1	2,299	0.04%
2018/09/04	1	123.50	1	122.50	122.50	0	2,312	0.00%
2018/09/03	1	124.00	13	121.50	121.50	-12	2,340	-0.51%
2018/08/31	1	123.50	1	123.50	123.50	0	2,357	0.00%
2018/08/30	3	125.83	0	0.00	124.50	3	2,403	0.12%
2018/08/29	0	0.00	1	126.00	124.50	-1	2,452	-0.04%
2018/08/28	2	123.25	2	124.25	123.00	0	2,446	0.00%
2018/08/27	1	122.00	1	123.00	122.50	0	2,439	0.00%
2018/08/24	1	119.00	1	120.50	119.50	0	2,479	0.00%
2018/08/22	1	124.00	2	125.25	125.50	-1	2,500	-0.04%
2018/08/20	1	122.50	1	122.50	122.50	0	2,491	0.00%
2018/08/17	6	128.83	4	130.63	126.50	2	2,506	0.08%
2018/08/16	2	122.25	2	123.50	125.00	0	2,458	0.00%
2018/08/15	2	127.25	1	128.50	122.00	1	2,451	0.04%
2018/08/14	5	124.90	5	124.60	127.00	0	2,460	0.00%
2018/08/13	0	0.00	2	121.00	124.50	-2	2,485	-0.08%
2018/08/10	6	134.92	5	135.80	131.00	1	2,473	0.04%
2018/08/08	3	135.00	5	133.00	131.50	-2	2,529	-0.08%
2018/08/07	3	132.83	2	131.25	131.50	1	2,567	0.04%
2018/08/03	4	134.00	3	133.83	133.50	1	2,762	0.04%
2018/08/02	3	130.83	3	130.50	130.50	0	2,855	0.00%
2018/08/01	1	136.50	0	0.00	134.50	1	2,955	0.03%
2018/07/31	2	133.00	60	133.42	132.50	-58	2,981	-1.95%
2018/07/30	62	140.42	2	136.75	136.00	60	3,066	1.96%
2018/07/27	1	162.00	4	162.50	165.50	-3	3,028	-0.10%
2018/07/26	1	156.00	0	0.00	156.00	1	2,976	0.03%
2018/07/25	1	151.00	1	151.00	151.00	0	3,005	0.00%
2018/07/24	2	143.25	0	0.00	147.50	2	3,017	0.07%
2018/07/23	1	142.50	2	139.25	139.00	-1	3,046	-0.03%
2018/07/18	0	0.00	1	152.50	149.50	-1	3,224	-0.03%
2018/07/17	6	153.00	0	0.00	150.00	6	3,265	0.18%
2018/07/16	2	160.00	3	158.33	161.00	-1	3,225	-0.03%
2018/07/13	1	152.00	4	149.75	152.00	-3	3,145	-0.10%
2018/07/12	0	0.00	1	140.00	138.50	-1	3,176	-0.03%
2018/07/11	8	136.94	8	135.69	136.00	0	3,243	0.00%
2018/07/10	3	138.83	2	138.50	139.00	1	3,303	0.03%
2018/07/09	1	134.50	2	135.75	135.00	-1	3,329	-0.03%
2018/07/06	2	134.50	0	0.00	139.50	2	3,403	0.06%
2018/07/05	4	136.63	4	137.63	130.50	0	3,470	0.00%
2018/07/04	6	141.83	9	143.00	141.50	-3	3,616	-0.08%
2018/07/03	3	151.00	0	0.00	144.00	3	3,738	0.08%
2018/06/28	4	157.25	4	157.25	158.50	0	4,230	0.00%
2018/06/26	0	0.00	1	153.00	156.00	-1	4,329	-0.02%
2018/06/25	4	162.75	13	162.19	156.00	-9	4,384	-0.21%
2018/06/21	1	154.50	1	156.50	161.00	0	4,505	0.00%
2018/06/20	1	155.00	1	154.50	152.00	0	4,609	0.00%
2018/06/19	3	155.50	4	157.25	153.50	-1	4,768	-0.02%
2018/06/15	0	0.00	1	165.50	161.00	-1	4,936	-0.02%
2018/06/14	1	161.50	1	163.00	163.00	0	4,976	0.00%
2018/06/13	8	166.38	4	165.50	165.00	4	5,102	0.08%
2018/06/12	14	169.96	4	168.88	169.50	10	5,098	0.20%
2018/06/11	17	169.53	2	168.25	168.00	15	5,100	0.29%
2018/06/08	4	179.75	3	176.50	174.00	1	5,117	0.02%
2018/06/07	12	176.21	4	178.63	175.50	8	5,109	0.16%
2018/06/06	9	179.11	8	181.63	178.00	1	5,107	0.02%
2018/06/04	12	173.42	1	172.50	172.50	11	5,139	0.21%
2018/06/01	2	173.00	3	174.83	175.00	-1	5,164	-0.02%
2018/05/30	0	0.00	1	170.00	170.00	-1	5,217	-0.02%
2018/05/29	2	178.75	1	174.00	171.00	1	5,235	0.02%
2018/05/28	0	0.00	1	179.00	179.00	-1	5,247	-0.02%
2018/05/25	2	179.50	1	177.00	177.00	1	5,284	0.02%
2018/05/24	3	183.50	2	182.75	183.00	1	5,326	0.02%
2018/05/23	1	184.50	2	183.00	181.50	-1	5,433	-0.02%
2018/05/22	0	0.00	1	186.00	186.00	-1	5,727	-0.02%
2018/05/21	4	190.00	2	185.50	185.50	2	5,768	0.03%
2018/05/18	2	182.00	2	181.25	182.00	0	5,828	0.00%
2018/05/17	2	183.25	3	182.33	183.00	-1	5,925	-0.02%
2018/05/16	2	183.75	3	187.17	181.50	-1	5,965	-0.02%
2018/05/15	12	186.46	9	189.11	185.00	3	6,010	0.05%
2018/05/14	6	193.00	15	194.63	193.50	-9	6,055	-0.15%
2018/05/11	18	185.44	11	185.18	185.00	7	6,126	0.11%
2018/05/10	10	175.40	9	176.94	178.50	1	6,132	0.02%
2018/05/09	6	163.25	11	166.55	171.00	-5	6,130	-0.08%
2018/05/08	7	158.07	6	157.58	156.00	1	6,059	0.02%
2018/05/07	5	153.70	8	155.19	160.50	-3	6,113	-0.05%
2018/05/04	4	151.00	2	155.50	146.00	2	6,033	0.03%
2018/05/03	3	163.17	4	162.13	162.00	-1	6,115	-0.02%
2018/05/02	5	162.70	2	168.00	161.00	3	6,180	0.05%
2018/04/30	0	0.00	1	170.50	170.50	-1	6,230	-0.02%
2018/04/27	17	169.62	6	167.92	168.00	11	6,376	0.17%
2018/04/26	7	168.71	5	168.10	167.50	2	6,504	0.03%
2018/04/25	1	169.50	3	169.67	172.00	-2	6,696	-0.03%
2018/04/24	2	165.75	3	165.00	162.00	-1	6,713	-0.01%
2018/04/23	5	187.40	2	183.75	179.50	3	6,714	0.04%
2018/04/20	1	200.00	5	200.50	199.00	-4	6,695	-0.06%
2018/04/19	2	200.50	4	202.38	204.00	-2	6,753	-0.03%
2018/04/18	6	203.00	5	205.40	201.00	1	6,793	0.01%
2018/04/17	5	199.60	5	198.00	198.50	0	6,700	0.00%
2018/04/16	4	201.63	3	195.67	194.00	1	6,617	0.02%
2018/04/13	3	200.83	2	197.75	197.50	1	6,545	0.02%
2018/04/12	2	202.25	1	199.00	198.00	1	6,495	0.02%
2018/04/11	7	204.36	7	202.64	204.50	0	6,403	0.00%
2018/04/10	5	195.00	6	195.92	200.00	-1	6,306	-0.02%
2018/04/09	6	188.92	68	190.26	191.00	-62	6,147	-1.01%
2018/04/03	117	182.45	53	185.59	182.00	64	5,999	1.07%	大買/
2018/04/02	11	166.91	16	170.34	176.00	-5	5,695	-0.09%
2018/03/31	3	159.33	4	160.50	160.00	-1	5,502	-0.02%
2018/03/30	5	163.10	8	161.38	161.00	-3	5,465	-0.05%
2018/03/29	8	166.06	5	167.20	164.50	3	5,409	0.06%
2018/03/28	5	165.40	4	162.88	164.00	1	5,336	0.02%
2018/03/27	2	166.25	5	162.40	161.00	-3	5,268	-0.06%
2018/03/26	6	166.25	13	165.00	160.00	-7	5,222	-0.13%
2018/03/23	27	160.48	18	159.89	157.00	9	5,104	0.18%
2018/03/22	484	165.94	1,106.1	165.43	152.50	-622.1	4,980	-12.49%	大買/大賣/鉅額交易
2018/03/21	640	159.93	7	154.79	160.00	633	4,810	13.16%	大買/鉅額交易
2018/03/20	3	145.33	7	146.71	145.50	-4	4,628	-0.09%
2018/03/19	9.1	145.56	9	146.89	146.00	0.1	4,570	0.00%
2018/03/16	1	140.50	3	140.67	139.50	-2	4,418	-0.05%
2018/03/15	3	138.50	6	138.42	138.00	-3	4,386	-0.07%
2018/03/14	2	141.75	4	140.88	139.00	-2	4,383	-0.05%
2018/03/13	2	138.50	0	0.00	138.00	2	4,363	0.05%
2018/03/12	3	141.33	1	144.00	138.50	2	4,355	0.05%
2018/03/09	5	142.20	6	141.67	142.00	-1	4,358	-0.02%
2018/03/08	5	137.80	5	139.70	137.50	0	4,354	0.00%
2018/03/07	2	138.00	3	138.83	136.50	-1	4,330	-0.02%
2018/03/06	3	140.83	2	140.75	141.50	1	4,310	0.02%
2018/03/05	1	144.00	3	139.67	136.00	-2	4,274	-0.05%
2018/03/02	2	141.00	4	140.00	138.50	-2	4,226	-0.05%
2018/03/01	2	138.50	3	140.00	142.00	-1	4,212	-0.02%
2018/02/27	14	142.00	7	141.50	138.00	7	4,177	0.17%
2018/02/26	5	141.50	5	142.90	144.00	0	4,149	0.00%
2018/02/23	49	141.31	42	142.95	138.00	7	4,088	0.17%
2018/02/22	289	143.50	1,186	141.20	143.00	-897	4,062	-22.08%	大買/大賣/鉅額交易
2018/02/21	903	136.49	6	133.83	136.50	897	3,793	23.65%	大買/鉅額交易
2018/02/12	10	131.45	13	126.85	124.50	-3	3,728	-0.08%
2018/02/09	24	123.31	23	122.13	130.00	1	3,659	0.03%
2018/02/08	15	125.37	12	124.42	122.00	3	3,562	0.08%
2018/02/07	8	128.81	10	129.80	124.00	-2	3,511	-0.06%
2018/02/06	12	126.17	7	127.14	121.50	5	3,440	0.15%
2018/02/05	10	134.60	22	136.82	134.50	-12	3,360	-0.36%
2018/02/02	18	134.44	9	132.28	135.00	9	3,268	0.28%
2018/02/01	14	131.64	14	128.96	128.00	0	3,209	0.00%
2018/01/31	4	123.50	6	123.08	127.00	-2	3,192	-0.06%
2018/01/30	5	124.30	10	126.55	122.50	-5	3,192	-0.16%
2018/01/29	10	124.70	8	125.56	121.50	2	3,144	0.06%
2018/01/26	19	125.47	17	126.53	126.00	2	3,156	0.06%
2018/01/25	3	127.33	12	126.17	121.50	-9	3,099	-0.29%
2018/01/24	7	130.43	13	130.73	130.00	-6	3,278	-0.18%
2018/01/23	30	125.80	20	125.55	133.50	10	3,303	0.30%
2018/01/22	12	122.96	8	125.63	121.50	4	3,139	0.13%
2018/01/19	18	113.44	29	113.74	119.50	-11	3,007	-0.37%
2018/01/18	10	108.50	28	107.59	109.00	-18	2,751	-0.65%
2018/01/17	44	100.86	45	100.60	99.50	-1	2,649	-0.04%
2018/01/16	3	98.60	4	99.08	97.70	-1	2,576	-0.04%
2018/01/15	34	96.69	30	97.54	99.00	4	2,532	0.16%
2018/01/12	20	94.40	197	94.08	94.10	-177	2,471	-7.16%	大賣/鉅額交易
2018/01/11	1	89.00	3	89.37	88.60	-2	2,474	-0.08%
2018/01/08	0	0.00	1	90.40	89.90	-1	2,514	-0.04%
2018/01/04	113	91.49	58	91.97	91.90	55	2,575	2.14%	大買/
2018/01/03	2	91.25	6	90.58	90.60	-4	2,607	-0.15%
2018/01/02	1	88.30	0	0.00	90.00	1	2,615	0.04%