帆宣 (6196)-富邦券商分點個股進出

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
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
540張
產業
上市其他電子類股▲0.65%
667人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

帆宣 (6196)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/05/08	0	157.00	0	0.00	157.00	0	2,485	0.00%
2024/05/07	1	159.00	0	0.00	159.50	1	2,491	0.04%
2024/04/19	1	154.00	0	0.00	154.50	1	2,730	0.04%
2024/04/10	20	179.50	70	176.00	174.50	-50	2,632	-1.90%
2024/04/09	50	173.00	0	0.00	174.00	50	2,514	1.99%
2024/04/03	0	170.00	0	0.00	169.00	0	2,458	0.00%
2024/04/02	0	0.00	1	177.50	176.50	-1	2,409	-0.04%
2024/03/29	60	164.92	60	166.00	163.50	0	2,236	0.00%
2024/03/27	0	0.00	1	163.50	164.00	-1	2,172	-0.05%
2024/03/25	0	0.00	10	164.50	162.00	-10	2,120	-0.47%
2024/03/22	0	0.00	11	160.50	161.00	-11	2,091	-0.53%
2024/03/21	0	0.00	12	160.50	159.50	-12	2,077	-0.58%
2024/03/20	3	158.00	0	0.00	159.00	3	2,072	0.14%
2024/03/19	0	0.00	1	160.50	160.50	-1	2,056	-0.05%
2024/03/18	0	0.00	0.7	155.00	156.50	-0.7	2,034	-0.04%
2024/03/14	0	0.00	0	155.63	154.50	0	2,030	0.00%
2024/03/13	1	156.00	0	0.00	156.50	1	2,024	0.05%
2024/02/26	0	0.00	0	162.50	161.00	0	1,691	0.00%
2024/02/23	0	0.00	0	161.50	159.50	0	1,657	0.00%
2024/02/20	10	154.50	0	0.00	154.00	10	1,500	0.67%
2024/02/16	20	165.00	0	0.00	162.50	20	1,398	1.43%
2024/01/25	1	148.50	1	147.00	146.00	0	1,018	0.00%
2023/12/28	63	137.50	0	0.00	139.50	63	531	11.85%
2023/12/21	0	0.00	1	133.50	133.00	-1	514	-0.19%
2023/12/18	1	135.50	0	0.00	135.50	1	503	0.20%
2023/12/06	0	0.00	109	132.89	132.50	-109	490	-22.23%	大賣/鉅額交易
2023/12/05	0	133.00	135	131.43	131.50	-135	486	-27.76%	大賣/鉅額交易
2023/12/01	0	134.50	64	134.47	134.00	-64	462	-13.83%
2023/11/30	0	135.00	0	0.00	134.50	0	475	0.00%
2023/11/28	1	133.51	81	133.93	134.00	-80	481	-16.62%
2023/11/27	0	0.00	1	134.00	134.00	-1	478	-0.21%
2023/11/22	0	135.00	0	0.00	134.50	0	471	0.00%
2023/11/16	0	0.00	44	134.50	134.50	-44	453	-9.70%
2023/09/20	0	0.00	3	136.00	136.50	-3	1,219	-0.25%
2023/09/19	0	0.00	3	139.00	139.00	-3	1,236	-0.24%
2023/08/31	0	0.00	3	137.83	138.50	-3	1,698	-0.18%
2023/07/26	0	0.00	81	141.50	141.50	-81	1,209	-6.70%
2023/07/25	0	0.00	89	141.00	139.00	-89	1,179	-7.55%
2023/07/05	0	0.00	80	142.50	142.00	-80	1,025	-7.80%
2023/07/03	2	144.00	0	0.00	144.50	2	1,020	0.20%
2023/06/28	2	140.00	0	0.00	139.50	2	1,007	0.20%
2023/06/26	2	142.75	40	143.03	143.50	-38	997	-3.81%
2023/06/15	0	0.00	112	147.43	147.50	-112	999	-11.21%	大賣/鉅額交易
2023/06/13	633	152.81	2,114	152.66	148.50	-1,481	920	-160.98%	大買/大賣/鉅額交易
2023/06/12	1,800	150.98	0	0.00	151.00	1,800	706	254.80%	大買/鉅額交易
2023/06/08	5	133.70	0	0.00	132.50	5	601	0.83%
2023/06/06	2	131.00	0	0.00	131.00	2	591	0.34%
2023/06/05	0	0.00	20	132.00	132.50	-20	633	-3.16%
2023/05/23	2	129.50	0	0.00	129.00	2	715	0.28%
2023/05/19	2	129.75	0	0.00	128.50	2	739	0.27%
2023/05/17	3	128.33	0	0.00	129.00	3	745	0.40%
2023/05/16	3	127.50	0	0.00	127.50	3	748	0.40%
2023/05/08	0	0.00	1	131.00	131.00	-1	805	-0.12%
2023/05/05	0	0.00	0.5	130.00	130.50	-0.5	820	-0.06%
2023/05/03	0	0.00	1.5	129.00	129.50	-1.5	921	-0.16%
2023/04/28	1	129.00	0	0.00	129.50	1	949	0.11%
2023/04/26	0	0.00	1	125.00	126.00	-1	946	-0.11%
2023/04/25	0	0.00	0.6	129.00	126.00	-0.6	955	-0.07%
2023/04/19	0	0.00	0.4	130.50	130.50	-0.4	956	-0.04%
2023/04/18	1	130.00	0	0.00	129.50	1	956	0.10%
2023/04/17	2	132.75	0	0.00	132.00	2	947	0.21%
2023/04/12	0	0.00	1	138.00	136.00	-1	956	-0.10%
2023/04/11	3	137.00	0	0.00	136.50	3	938	0.32%
2023/04/10	0	0.00	1	134.00	133.50	-1	915	-0.11%
2023/04/07	0.5	135.50	1	134.00	135.00	-0.5	906	-0.06%
2023/03/31	0	0.00	0.3	134.00	133.50	-0.3	887	-0.03%
2023/03/24	0	0.00	3.2	134.34	134.50	-3.2	880	-0.36%
2023/03/23	4	134.13	20	132.53	134.00	-16	863	-1.85%
2023/03/22	1	131.00	0	0.00	130.50	1	828	0.12%
2023/03/17	0	0.00	1.2	126.50	126.00	-1.2	856	-0.15%
2023/03/16	1	126.00	0	0.00	124.50	1	880	0.11%
2023/03/15	0	0.00	2	126.75	126.00	-2	990	-0.20%
2023/03/10	278	130.95	0	0.00	130.50	278	1,043	26.65%	大買/鉅額交易
2023/03/06	49	130.69	0	0.00	131.50	49	1,015	4.82%
2023/03/03	1	132.50	0	0.00	131.50	1	1,062	0.09%
2023/03/02	0	0.00	20	129.53	130.00	-20	1,090	-1.83%
2023/03/01	1.7	129.43	3	128.50	128.00	-1.3	1,085	-0.12%
2023/02/24	2	127.00	0	0.00	126.50	2	1,074	0.19%
2023/02/22	0	0.00	3	124.50	124.00	-3	1,128	-0.27%
2023/02/20	0	0.00	1	128.50	127.00	-1	1,247	-0.08%
2023/02/17	2	127.50	0	0.00	128.00	2	1,289	0.16%
2023/02/16	0	0.00	100	127.00	128.50	-100	1,308	-7.64%
2023/02/13	0	0.00	2	127.00	127.50	-2	1,320	-0.15%
2023/02/10	0	0.00	5	127.50	126.50	-5	1,324	-0.38%
2023/02/09	18	129.86	3	129.50	129.00	15	1,319	1.14%
2023/02/08	6	130.33	0	0.00	129.50	6	1,306	0.46%
2023/02/07	28	129.27	0	0.00	130.50	28	1,292	2.17%
2023/02/06	27	127.85	5	127.50	127.00	22	1,294	1.70%
2023/02/03	1	129.50	15	127.70	130.00	-14	1,295	-1.08%
2023/02/02	83	131.78	53	132.12	130.50	30	1,280	2.34%
2023/02/01	99.5	128.09	1	125.50	130.00	98.5	1,219	8.08%
2023/01/31	105	125.54	4	125.38	125.00	101	1,179	8.56%	大買/鉅額交易
2023/01/30	15	124.57	0	0.00	124.50	15	1,167	1.28%
2023/01/13	0	0.00	6	122.50	119.50	-6	1,151	-0.52%
2023/01/10	220	121.88	7	121.64	120.50	213	1,129	18.87%	大買/鉅額交易
2023/01/09	7	122.36	2.8	121.45	122.50	4.2	1,125	0.37%
2023/01/06	2.8	120.18	0	0.00	121.00	2.8	1,117	0.25%
2023/01/04	0	0.00	4	118.25	118.00	-4	1,140	-0.35%
2023/01/03	9	119.94	0	0.00	119.00	9	1,141	0.79%
2022/12/30	0	0.00	8	116.13	118.00	-8	1,120	-0.71%
2022/12/29	5	115.50	1	112.50	115.50	4	1,121	0.36%
2022/12/28	1	116.50	0	0.00	114.50	1	1,125	0.09%
2022/12/26	0	0.00	6	116.25	116.00	-6	1,131	-0.53%
2022/12/23	5	116.30	2	115.50	117.00	3	1,139	0.26%
2022/12/22	1	118.50	0	0.00	117.50	1	1,144	0.09%
2022/12/20	0	0.00	10	119.20	116.00	-10	1,154	-0.87%
2022/12/19	9	120.72	2	120.25	120.00	7	1,155	0.61%
2022/12/16	0	0.00	89	120.22	120.00	-89	1,155	-7.70%
2022/12/14	2	123.00	0	0.00	122.50	2	1,143	0.17%
2022/12/08	0	0.00	4	121.88	123.50	-4	1,147	-0.35%
2022/12/07	0	0.00	15	125.00	124.00	-15	1,139	-1.32%
2022/12/05	1	123.50	0	0.00	125.00	1	1,058	0.09%
2022/12/01	4	122.00	0	0.00	121.00	4	1,014	0.39%
2022/11/30	1	118.50	0	0.00	119.50	1	999	0.10%
2022/11/24	97	120.44	0	0.00	121.50	97	905	10.71%
2022/11/23	1	117.50	0	0.00	117.50	1	850	0.12%
2022/11/21	1	116.50	0	0.00	116.00	1	853	0.12%
2022/11/18	0	0.00	299	114.35	114.50	-299	857	-34.88%	大賣/鉅額交易
2022/11/17	0	0.00	242	116.52	117.50	-242	811	-29.81%	大賣/鉅額交易
2022/11/15	3	117.50	1	118.00	117.00	2	687	0.29%
2022/11/14	4	109.38	0	0.00	109.00	4	642	0.62%
2022/11/11	9	107.33	0	0.00	109.00	9	631	1.42%
2022/10/26	1	97.60	0	0.00	96.50	1	654	0.15%
2022/10/14	0	0.00	0.2	101.00	100.50	-0.2	694	-0.03%
2022/10/12	0	0.00	0.1	102.85	102.50	-0.1	687	-0.01%
2022/10/11	0	0.00	0.1	106.50	106.50	-0.1	684	-0.02%
2022/10/06	0	0.00	0.3	113.50	115.00	-0.3	705	-0.04%
2022/10/05	0	0.00	1.4	112.89	111.00	-1.4	704	-0.20%
2022/09/30	0	0.00	1	103.50	108.50	-1	730	-0.14%
2022/09/29	0	0.00	0.1	107.00	106.00	-0.1	728	-0.02%
2022/09/28	0	0.00	0.6	107.34	106.00	-0.6	731	-0.08%
2022/09/27	1	112.50	0	0.00	114.50	1	730	0.14%
2022/09/26	0	0.00	1.7	115.07	115.00	-1.7	733	-0.24%
2022/09/22	41	122.94	0	0.00	123.50	41	759	5.40%
2022/09/20	1	122.50	0	0.00	123.50	1	751	0.13%
2022/09/16	0	0.00	2	125.75	125.00	-2	756	-0.26%
2022/09/15	4.1	127.14	48	126.08	126.00	-43.9	753	-5.82%
2022/09/14	2	126.50	78	127.34	127.50	-76	727	-10.44%
2022/09/13	5	126.90	0	0.00	127.00	5	712	0.70%
2022/09/12	3	123.00	9	123.28	122.00	-6	686	-0.87%
2022/09/06	1	117.50	0	0.00	116.50	1	688	0.15%
2022/09/05	2	119.25	0	0.00	118.50	2	706	0.28%
2022/09/02	6	122.50	3	121.00	121.00	3	710	0.42%
2022/09/01	0	0.00	3	121.00	120.50	-3	709	-0.42%
2022/08/31	1	124.50	0	0.00	124.50	1	707	0.14%
2022/08/29	0	0.00	4	121.38	122.00	-4	701	-0.57%
2022/08/26	0	0.00	12.2	125.33	123.50	-12.2	696	-1.76%
2022/08/25	1	126.50	0	0.00	125.50	1	683	0.15%
2022/08/24	0	0.00	2	123.50	122.50	-2	675	-0.30%
2022/08/23	39.7	123.01	1	121.00	123.50	38.7	682	5.67%
2022/08/22	1	122.50	0	0.00	122.50	1	693	0.14%
2022/08/19	0	0.00	37	123.88	123.50	-37	720	-5.14%
2022/08/18	2	120.75	0	0.00	122.50	2	753	0.27%
2022/08/16	2	123.00	0	0.00	120.00	2	740	0.27%
2022/08/15	3	119.50	25	117.98	119.50	-22	706	-3.12%
2022/08/12	3	116.00	0	0.00	116.00	3	700	0.43%
2022/08/11	50	114.96	1	115.00	114.50	49	704	6.95%
2022/08/09	1	111.50	1	112.00	112.50	0	719	0.00%
2022/08/08	0	0.00	2	111.25	112.50	-2	725	-0.28%
2022/08/05	0	0.00	1	110.00	110.50	-1	729	-0.14%
2022/08/04	1	106.50	0	0.00	108.50	1	731	0.14%
2022/08/02	1	108.00	0	0.00	108.50	1	743	0.13%
2022/08/01	3	112.50	0	0.00	112.00	3	748	0.40%
2022/07/26	0	0.00	5	109.50	109.00	-5	755	-0.66%
2022/07/22	3	112.67	0	0.00	112.00	3	774	0.39%
2022/07/18	0	0.00	0.7	107.50	108.00	-0.7	765	-0.09%
2022/07/15	5	107.00	0	0.00	107.00	5	759	0.66%
2022/07/14	0	0.00	109	103.77	105.00	-109	759	-14.36%	大賣/鉅額交易
2022/07/12	0	0.00	64	101.85	100.50	-64	778	-8.22%
2022/07/08	0	109.50	0	107.00	109.50	0	785	0.00%
2022/07/05	50	103.98	0	0.00	105.50	50	807	6.19%
2022/06/30	0	0.00	0	111.50	111.00	0	793	0.00%
2022/06/23	44	111.89	0	0.00	112.50	44	787	5.59%
2022/06/22	43.1	112.00	0	0.00	112.00	43.1	785	5.49%
2022/06/15	0	0.00	5	128.60	128.00	-5	832	-0.60%
2022/06/14	203.3	128.78	0.1	125.00	128.50	203.2	842	24.11%	大買/鉅額交易
2022/06/07	0	0.00	0.4	131.25	130.50	-0.4	892	-0.04%
2022/06/06	0	0.00	0.5	131.50	131.00	-0.5	911	-0.06%
2022/05/30	0	0.00	1.7	131.50	132.00	-1.7	957	-0.18%
2022/05/26	2	129.75	0	0.00	130.00	2	936	0.21%
2022/05/24	0	0.00	0.3	123.00	122.50	-0.3	932	-0.03%
2022/05/20	0	0.00	0.7	126.57	126.00	-0.7	1,003	-0.07%
2022/05/19	0	0.00	1.4	126.50	127.00	-1.4	1,024	-0.13%
2022/05/18	2	129.50	0	0.00	130.00	2	1,018	0.20%
2022/05/11	0	0.00	181	120.23	123.00	-181	1,054	-17.17%	大賣/鉅額交易
2022/05/09	0	0.00	2.1	122.64	122.50	-2.1	1,082	-0.20%
2022/04/29	36	132.26	0	0.00	128.50	36	1,170	3.08%
2022/04/27	0	0.00	4.5	122.30	123.50	-4.5	1,248	-0.36%
2022/04/26	1	125.50	150	125.18	125.50	-149	1,301	-11.45%	大賣/鉅額交易
2022/04/25	4	124.50	0.1	130.00	123.50	3.9	1,350	0.29%
2022/04/22	0	0.00	48	131.00	131.00	-48	1,402	-3.42%
2022/04/14	0	0.00	4.9	138.71	138.00	-4.9	2,334	-0.21%
2022/04/13	0	0.00	1.1	141.00	141.00	-1.1	2,508	-0.04%
2022/04/12	6	141.67	4	140.00	140.00	2	2,782	0.07%
2022/04/08	0	0.00	20	145.50	146.00	-20	3,251	-0.62%
2022/04/07	2	147.50	0.9	147.00	145.00	1.1	4,015	0.03%
2022/04/01	20	153.50	0	0.00	156.50	20	4,384	0.46%
2022/03/30	8	157.50	0	0.00	158.00	8	4,577	0.17%
2022/03/29	82	157.02	3	156.67	157.50	79	4,680	1.69%
2022/03/28	164.7	157.01	1	157.00	157.50	163.7	4,724	3.47%	大買/鉅額交易
2022/03/25	117	156.91	0	0.00	156.00	117	4,861	2.41%	大買/鉅額交易
2022/03/24	85	156.96	0	0.00	157.00	85	4,976	1.71%
2022/03/23	11	157.59	1	158.00	158.00	10	5,022	0.20%
2022/03/22	148	156.47	0	0.00	156.50	148	5,083	2.91%	大買/鉅額交易
2022/03/21	62	157.35	0.6	158.82	157.50	61.4	5,107	1.20%
2022/03/18	73	157.11	6.4	157.21	160.50	66.7	5,145	1.30%
2022/03/17	6	156.00	5	156.00	156.00	1	5,185	0.02%
2022/03/16	5	151.00	0.5	152.00	151.50	4.5	5,441	0.08%
2022/03/15	102	152.39	1	149.50	152.00	101	5,741	1.76%	大買/鉅額交易
2022/03/11	0	0.00	4	151.38	152.50	-4	5,852	-0.07%
2022/03/10	4	153.50	0	0.00	153.50	4	5,899	0.07%
2022/03/08	200	147.96	0	0.00	148.50	200	6,081	3.29%	大買/鉅額交易
2022/03/07	10	145.70	2.3	142.56	144.50	7.7	6,110	0.13%
2022/03/04	14	151.50	0	0.00	151.00	14	6,153	0.23%
2022/02/22	0	0.00	168	160.29	157.00	-168	6,660	-2.52%	大賣/鉅額交易
2022/02/21	1	164.50	0	0.00	165.50	1	6,716	0.01%
2022/02/18	0	0.00	0.5	160.99	161.00	-0.5	6,951	-0.01%
2022/02/14	1	157.00	0.1	156.50	158.00	0.9	8,184	0.01%
2022/01/24	0	0.00	63	159.52	163.50	-63	8,389	-0.75%
2022/01/21	0	0.00	1	162.00	161.00	-1	8,350	-0.01%
2022/01/20	47	167.62	0	0.00	168.50	47	8,312	0.57%
2022/01/19	0	0.00	1	169.00	171.00	-1	8,270	-0.01%
2022/01/18	1	169.00	0	0.00	169.00	1	8,222	0.01%
2022/01/14	1	171.00	2.5	172.24	171.00	-1.5	8,151	-0.02%
2022/01/13	0	0.00	3	178.00	175.50	-3	8,036	-0.04%
2022/01/12	1.6	179.69	2	177.25	178.50	-0.4	7,845	0.00%
2022/01/11	1	174.50	32	174.79	174.00	-31	7,685	-0.40%
2022/01/10	85.6	179.91	5	182.00	183.50	80.6	7,646	1.05%
2022/01/07	100	172.30	1	177.50	173.50	99	7,551	1.31%
2022/01/06	2.1	174.47	8.2	176.07	180.00	-6.1	7,403	-0.08%
2022/01/05	18.9	175.37	100	175.10	173.50	-81.1	7,219	-1.12%
2022/01/04	100	173.35	5	173.00	174.00	95	6,938	1.37%
2022/01/03	5	185.20	0	0.00	176.00	5	6,776	0.07%
2021/12/30	11	188.86	27.4	187.31	182.00	-16.4	6,451	-0.25%
2021/12/29	7.6	171.36	18	175.94	177.50	-10.4	5,685	-0.18%
2021/12/28	1	161.50	2.1	162.52	161.50	-1.1	5,376	-0.02%
2021/12/27	2	162.00	0	0.00	163.00	2	5,321	0.04%
2021/12/24	99	159.58	7.1	159.81	158.50	91.9	5,279	1.74%
2021/12/23	9.6	163.50	3	162.17	166.00	6.6	5,144	0.13%
2021/12/22	5.3	160.48	1	159.50	160.00	4.3	5,071	0.09%
2021/12/21	3	159.50	7.7	161.76	160.00	-4.7	5,052	-0.09%
2021/12/20	168.2	159.78	1	158.00	159.00	167.2	4,964	3.37%	大買/鉅額交易
2021/12/17	3	157.00	0	0.00	155.00	3	4,954	0.06%
2021/12/16	228	152.13	2	152.75	154.50	226	4,909	4.60%	大買/鉅額交易
2021/12/15	2.3	151.35	0	0.00	152.50	2.3	4,847	0.05%
2021/12/14	1	148.00	2.4	149.29	148.00	-1.4	4,823	-0.03%
2021/12/13	0	0.00	3	153.00	152.00	-3	4,766	-0.06%
2021/12/10	23	164.67	25.1	159.33	160.50	-2.1	4,673	-0.05%
2021/12/09	355.5	165.03	51	161.68	160.50	304.5	4,402	6.92%	大買/鉅額交易
2021/12/08	2.4	158.28	0	0.00	156.00	2.4	4,097	0.06%
2021/12/07	0	0.00	61	156.26	153.00	-61	4,001	-1.52%
2021/12/06	57	157.00	50	156.50	156.50	7	3,953	0.18%
2021/12/03	70	155.71	30	156.17	156.00	40	3,906	1.02%
2021/12/02	6	151.58	5	154.70	152.50	1	3,764	0.03%
2021/12/01	7	151.14	2	149.50	155.00	5	3,714	0.13%
2021/11/30	1.3	150.39	0	0.00	151.50	1.3	3,675	0.03%
2021/11/25	1	161.00	57	154.77	151.00	-56	3,537	-1.58%
2021/11/24	1.2	148.76	84	149.95	150.00	-82.8	3,333	-2.48%
2021/11/23	0	0.00	8	149.63	148.50	-8	3,274	-0.24%
2021/11/22	2.6	152.00	0	0.00	150.00	2.6	3,231	0.08%
2021/11/18	20	152.55	10	155.15	153.50	10	3,065	0.33%
2021/11/17	11	159.59	10	163.00	154.00	1	2,970	0.03%
2021/11/16	3	154.33	19	156.24	153.50	-16	2,715	-0.59%
2021/11/15	1	154.50	0	0.00	157.50	1	2,421	0.04%
2021/11/12	31	145.50	0.4	146.25	143.50	30.6	2,201	1.39%
2021/11/11	102	137.87	0	0.00	138.00	102	1,786	5.71%	大買/鉅額交易
2021/11/10	158	127.76	188.1	126.57	125.50	-30.1	1,480	-2.03%	大買/大賣/
2021/11/09	2	118.00	4	118.00	118.00	-2	1,242	-0.16%
2021/11/05	0	0.00	2	116.50	116.50	-2	1,241	-0.16%
2021/11/02	0	0.00	3	117.67	116.50	-3	1,264	-0.24%
2021/11/01	2	120.25	0	0.00	121.00	2	1,256	0.16%
2021/10/29	0	0.00	0.7	117.50	116.50	-0.7	1,225	-0.06%
2021/10/28	1	118.00	0	0.00	117.50	1	1,229	0.08%
2021/10/25	0	0.00	2.1	115.88	116.50	-2.1	1,233	-0.17%
2021/10/22	2.7	117.31	0	0.00	117.50	2.7	1,268	0.21%
2021/10/19	0	0.00	2.1	113.57	114.00	-2.1	1,675	-0.13%
2021/10/18	1	116.50	0.3	113.50	112.00	0.7	1,690	0.04%
2021/10/15	4	117.00	13	117.00	117.00	-9	1,576	-0.57%
2021/10/13	0	0.00	3	107.50	104.50	-3	1,487	-0.20%
2021/10/12	1	109.00	0	0.00	108.50	1	1,488	0.07%
2021/10/06	1	111.00	1.3	110.70	110.00	-0.3	1,575	-0.02%
2021/10/05	0	110.00	6.1	109.59	112.00	-6	1,599	-0.38%
2021/10/04	1	112.00	5.1	111.51	111.00	-4.1	1,591	-0.26%
2021/09/30	3	113.00	0	0.00	113.00	3	1,568	0.19%
2021/09/29	0	0.00	13	110.96	112.00	-13	1,564	-0.83%
2021/09/28	4.4	119.32	0.8	119.03	117.50	3.6	1,539	0.23%
2021/09/27	82.6	121.31	57.2	121.71	122.50	25.4	1,516	1.67%
2021/09/24	0	0.00	4	122.13	121.50	-4	1,463	-0.27%
2021/09/23	4.2	115.42	0.5	115.00	115.00	3.7	1,357	0.27%
2021/09/22	0	0.00	4	114.50	115.50	-4	1,360	-0.29%
2021/09/17	1.3	115.76	1	116.00	116.00	0.3	1,366	0.02%
2021/09/16	0	0.00	0.1	114.00	113.00	-0.1	1,383	0.00%
2021/09/10	2	116.75	10	117.00	116.50	-8	1,393	-0.57%
2021/09/08	0.1	115.00	2.4	114.71	113.00	-2.4	1,391	-0.17%
2021/09/07	2	114.75	3	113.50	114.50	-1	1,386	-0.07%
2021/09/06	2	116.00	1.1	116.06	116.00	0.9	1,385	0.06%
2021/09/03	3	116.50	0	0.00	118.00	3	1,374	0.22%
2021/09/02	0.7	114.50	1	113.50	113.50	-0.3	1,357	-0.02%
2021/09/01	7	114.57	0	0.00	115.50	7	1,350	0.52%
2021/08/31	0	0.00	1.3	115.50	116.00	-1.3	1,335	-0.10%
2021/08/30	1	116.50	0	0.00	116.00	1	1,325	0.08%
2021/08/27	3	116.67	0	0.00	117.00	3	1,319	0.23%
2021/08/26	16.2	116.51	0	0.00	116.00	16.2	1,313	1.23%
2021/08/25	4.6	115.67	0	0.00	115.50	4.6	1,298	0.35%
2021/08/20	0	0.00	5	110.20	110.50	-5	1,278	-0.39%
2021/08/19	6	111.83	7	109.86	110.50	-1	1,276	-0.08%
2021/08/17	0	0.00	1	106.50	105.50	-1	1,253	-0.08%
2021/08/16	2	107.25	0.1	107.50	107.00	1.9	1,251	0.15%
2021/08/13	1	109.00	3	110.00	108.00	-2	1,246	-0.16%
2021/08/12	1	111.50	5	111.00	112.00	-4	1,244	-0.32%
2021/08/11	3	113.00	31	111.27	110.00	-28	1,245	-2.25%
2021/08/10	4	111.88	0	0.00	112.00	4	1,249	0.32%
2021/08/09	2	112.75	0.3	113.00	111.50	1.7	1,259	0.14%
2021/08/06	1	116.00	2.4	115.86	115.00	-1.4	1,258	-0.11%
2021/08/05	3	117.00	0	0.00	117.50	3	1,250	0.24%
2021/08/04	0	0.00	2	113.00	113.50	-2	1,259	-0.16%
2021/08/03	3	114.50	0	0.00	112.50	3	1,277	0.23%
2021/08/02	3.6	112.58	0	0.00	112.50	3.6	1,272	0.28%
2021/07/30	1	112.00	0	0.00	111.00	1	1,281	0.08%
2021/07/29	10	112.00	0	0.00	114.50	10	1,270	0.79%
2021/07/28	0	0.00	5.6	108.98	112.50	-5.6	1,263	-0.44%
2021/07/27	8.2	124.20	4.5	117.63	114.50	3.7	1,242	0.30%
2021/07/26	20.1	128.99	0	0.00	126.50	20.1	1,043	1.92%
2021/07/23	2	128.00	0	0.00	128.00	2	958	0.21%
2021/07/22	3.6	117.41	0	0.00	116.50	3.6	838	0.43%
2021/07/21	1	112.50	3	113.00	113.50	-2	819	-0.24%
2021/07/20	2.5	112.00	1.4	111.20	111.00	1.1	826	0.13%
2021/07/19	0	0.00	5	113.60	113.50	-5	828	-0.60%
2021/07/15	2	117.25	15	118.43	118.50	-13	844	-1.54%
2021/07/14	7	116.43	3	115.33	118.00	4	821	0.49%
2021/07/13	18.4	117.10	103	116.32	115.00	-84.6	806	-10.49%	大賣/
2021/07/12	103.3	114.17	0	0.00	116.00	103.3	821	12.57%	大買/鉅額交易
2021/07/09	2	110.25	2.2	110.23	110.00	-0.2	830	-0.02%
2021/07/08	0	0.00	2	110.75	112.00	-2	884	-0.23%
2021/07/07	1	112.00	0	0.00	110.50	1	922	0.11%
2021/07/05	2.8	113.00	5	111.50	113.00	-2.2	1,022	-0.22%
2021/07/02	5	109.80	1	110.00	110.50	4	1,044	0.38%
2021/07/01	0	0.00	0.8	107.62	107.50	-0.8	1,102	-0.07%
2021/06/30	0	0.00	5	109.50	109.00	-5	1,204	-0.42%
2021/06/29	0	0.00	2	111.50	109.00	-2	1,212	-0.16%
2021/06/25	9.3	111.70	4	111.00	112.00	5.3	1,230	0.43%
2021/06/24	2.2	109.23	0	0.00	109.00	2.2	1,216	0.18%
2021/06/23	0.6	105.50	2	105.00	106.00	-1.4	1,215	-0.11%
2021/06/22	2	104.25	0	0.00	103.50	2	1,214	0.16%
2021/06/21	1	105.00	0	0.00	104.50	1	1,217	0.08%
2021/06/18	0	0.00	6.3	107.92	107.00	-6.3	1,222	-0.51%
2021/06/17	5.5	106.73	0	0.00	107.50	5.5	1,225	0.45%
2021/06/16	26	106.00	1	106.00	105.50	25	1,227	2.04%
2021/06/15	1	106.50	7.5	105.97	106.50	-6.5	1,237	-0.52%
2021/06/11	3	106.33	0	0.00	106.00	3	1,235	0.24%
2021/06/10	2	104.25	0	0.00	104.50	2	1,234	0.16%
2021/06/09	1	102.50	0	0.00	102.00	1	1,231	0.08%
2021/06/04	0	0.00	1.5	102.00	102.00	-1.5	1,253	-0.12%
2021/06/03	1	103.00	6	102.50	104.00	-5	1,269	-0.39%
2021/06/02	6	101.83	3	103.50	101.50	3	1,278	0.23%
2021/06/01	2	104.25	0	0.00	104.50	2	1,281	0.16%
2021/05/31	4	104.25	0	0.00	102.50	4	1,292	0.31%
2021/05/28	0	0.00	3	101.83	102.50	-3	1,296	-0.23%
2021/05/27	2	100.50	0	0.00	100.00	2	1,301	0.15%
2021/05/25	3	100.17	0	0.00	100.00	3	1,317	0.23%
2021/05/19	1	95.40	0	0.00	96.10	1	1,363	0.07%
2021/05/18	1	92.70	0	0.00	93.90	1	1,368	0.07%
2021/05/17	0	0.00	31.9	88.20	89.00	-31.9	1,372	-2.32%
2021/05/14	0	0.00	0.1	96.80	96.50	-0.1	1,363	-0.01%
2021/05/13	0	0.00	1.2	95.25	96.10	-1.2	1,365	-0.09%
2021/05/12	8	97.75	53.4	94.02	94.60	-45.4	1,359	-3.34%
2021/05/11	3	105.50	2.3	107.00	104.00	0.7	1,337	0.05%
2021/05/10	0	0.00	1	112.00	111.00	-1	1,334	-0.07%
2021/05/07	5	116.40	0	0.00	115.00	5	1,349	0.37%
2021/05/06	0	0.00	2	113.00	112.00	-2	1,375	-0.15%
2021/05/05	1	116.00	3	115.00	111.50	-2	1,396	-0.14%
2021/05/04	1	111.50	0	0.00	115.00	1	1,450	0.07%
2021/05/03	0	0.00	2	118.00	112.50	-2	1,499	-0.13%
2021/04/29	2	121.00	0	0.00	119.00	2	1,865	0.11%
2021/04/27	2.3	117.22	5	117.00	116.50	-2.8	2,144	-0.13%
2021/04/22	0	0.00	2	120.25	116.50	-2	2,561	-0.08%
2021/04/21	0.2	118.50	5	119.20	119.50	-4.8	2,588	-0.19%
2021/04/20	0	0.00	5	118.50	118.50	-5	2,635	-0.19%
2021/04/19	1	119.00	4.9	118.90	118.50	-3.9	2,663	-0.15%
2021/04/16	4	121.38	0	0.00	120.50	4	2,706	0.15%
2021/04/15	2	119.75	153.7	119.01	122.00	-151.7	2,685	-5.65%	大賣/鉅額交易
2021/04/14	7	119.14	151	118.84	121.00	-144	2,743	-5.25%	大賣/鉅額交易
2021/04/13	0	0.00	3.3	121.18	118.00	-3.3	2,743	-0.12%
2021/04/12	11	125.45	8.5	122.58	122.00	2.5	2,727	0.09%
2021/04/09	0	0.00	2	121.00	121.00	-2	2,677	-0.07%
2021/04/08	2	121.50	7	120.43	121.00	-5	2,686	-0.19%
2021/04/07	6	122.42	8	120.94	121.00	-2	2,686	-0.07%
2021/04/06	22.8	120.69	8	120.88	121.00	14.8	2,644	0.56%
2021/04/01	0	0.00	0.2	114.00	113.50	-0.2	2,578	-0.01%
2021/03/31	0	0.00	1.6	113.69	112.50	-1.6	2,577	-0.06%
2021/03/30	27.5	111.24	0	0.00	114.00	27.5	2,578	1.07%
2021/03/23	0	0.00	3.8	110.60	110.00	-3.8	2,628	-0.14%
2021/03/22	2	110.25	0	0.00	112.00	2	2,630	0.08%
2021/03/16	10	108.00	0	0.00	108.00	10	2,707	0.37%
2021/03/15	40	108.69	0	0.00	108.50	40	2,803	1.43%
2021/03/11	0.2	109.00	0	0.00	108.50	0.2	2,915	0.01%
2021/03/10	2	106.25	0	0.00	106.00	2	2,913	0.07%
2021/03/09	40	105.05	1.5	104.73	104.00	38.5	2,924	1.31%
2021/03/08	40	110.00	0	110.50	107.00	40	2,933	1.36%
2021/03/05	30	110.77	0	0.00	110.00	30	2,944	1.02%
2021/02/26	50	115.53	1	114.50	114.50	49	3,190	1.54%
2021/02/24	50	117.00	0	0.00	116.50	50	3,208	1.56%
2021/02/18	0	0.00	1	117.00	117.00	-1	3,252	-0.03%
2021/02/17	3	117.00	0	0.00	116.50	3	3,354	0.09%
2021/02/05	0	0.00	0.7	113.61	113.00	-0.7	3,382	-0.02%
2021/02/04	30	112.92	0	0.00	112.50	30	3,392	0.88%
2021/01/28	30	117.00	0.7	116.00	116.00	29.3	3,463	0.85%
2021/01/27	0	0.00	1	120.50	120.50	-1	3,439	-0.03%
2021/01/26	0	0.00	1.4	124.60	120.50	-1.4	3,426	-0.04%
2021/01/25	0	0.00	8.1	124.44	124.00	-8.1	3,369	-0.24%
2021/01/22	25	130.60	26.2	129.86	127.50	-1.2	3,298	-0.04%
2021/01/21	22	126.07	13.3	126.79	130.50	8.7	2,918	0.30%
2021/01/20	2	119.50	9.1	121.27	119.00	-7.1	2,657	-0.27%
2021/01/19	8	125.50	5.2	124.62	123.00	2.8	2,601	0.11%
2021/01/18	33	123.24	0.1	123.00	121.50	32.9	2,501	1.32%
2021/01/15	11	125.00	30	120.67	118.00	-19	2,363	-0.80%
2021/01/14	3	119.17	0	0.00	118.00	3	2,176	0.14%
2021/01/13	5.6	117.34	37.3	116.43	119.00	-31.7	2,130	-1.49%
2021/01/12	0	0.00	4.9	115.79	114.50	-4.9	2,086	-0.23%
2021/01/11	4	118.00	2	116.50	119.00	2	2,053	0.10%
2021/01/08	0	0.00	5	116.50	114.50	-5	2,064	-0.24%
2021/01/07	5	118.80	18	120.00	117.00	-13	2,052	-0.63%
2021/01/06	2	116.25	0	0.00	115.50	2	1,984	0.10%
2021/01/05	0	0.00	14	115.00	113.50	-14	1,955	-0.72%
2021/01/04	0	0.00	0.6	117.56	116.50	-0.6	2,054	-0.03%
2020/12/31	1.4	116.46	0	0.00	116.50	1.4	2,071	0.07%
2020/12/29	1	114.00	0	0.00	113.50	1	2,038	0.05%
2020/12/22	2	108.75	10	107.00	106.00	-8	2,034	-0.39%
2020/12/21	8	106.00	9	104.50	106.00	-1	2,054	-0.05%
2020/12/18	2	108.50	0	0.00	108.00	2	2,044	0.10%
2020/12/14	10	112.50	0	0.00	111.00	10	2,188	0.46%
2020/12/11	6	111.00	4	110.50	111.00	2	2,207	0.09%
2020/12/10	5	113.60	0	0.00	113.50	5	2,224	0.22%
2020/12/09	8	120.06	220	118.89	117.00	-212	2,205	-9.61%	大賣/鉅額交易
2020/12/08	293	116.41	60	116.00	118.00	233	2,130	10.94%	大買/鉅額交易
2020/12/07	12	113.08	0	0.00	112.00	12	2,073	0.58%
2020/12/01	2	110.00	0	0.00	113.00	2	2,168	0.09%
2020/11/27	106	118.66	362	118.27	114.50	-256	2,160	-11.85%	大買/大賣/鉅額交易
2020/11/26	262	114.49	0	0.00	114.50	262	2,035	12.87%	大買/鉅額交易
2020/11/25	2	114.00	0	0.00	111.00	2	2,077	0.10%
2020/11/24	7	112.07	4	111.00	111.00	3	2,197	0.14%
2020/11/17	0	0.00	1	110.50	110.00	-1	2,951	-0.03%
2020/11/16	0	0.00	3	113.67	112.50	-3	2,987	-0.10%
2020/11/09	1	111.00	0	0.00	111.00	1	2,959	0.03%
2020/11/04	5	105.00	0	0.00	104.50	5	3,109	0.16%
2020/10/26	1	104.50	0	0.00	103.50	1	3,706	0.03%
2020/10/16	0	0.00	1	107.50	107.50	-1	5,445	-0.02%
2020/10/07	0	0.00	1	106.00	106.50	-1	5,727	-0.02%
2020/10/05	1	105.50	0	0.00	105.00	1	6,107	0.02%
2020/09/29	100	104.09	0	0.00	103.00	100	6,293	1.59%
2020/09/28	100	101.99	0	0.00	102.00	100	6,329	1.58%
2020/09/18	3	107.00	3	108.00	107.00	0	6,860	0.00%
2020/08/27	8	122.00	11	119.14	116.00	-3	6,843	-0.04%
2020/08/26	10	118.00	0	0.00	119.00	10	6,438	0.16%
2020/08/25	1	105.00	0	0.00	108.50	1	6,257	0.02%
2020/08/20	0	0.00	3	97.10	95.60	-3	6,334	-0.05%
2020/08/18	1	105.00	0	0.00	104.50	1	6,521	0.02%
2020/08/13	2	108.25	3	114.00	106.00	-1	6,622	-0.02%
2020/08/12	1	103.50	0	0.00	110.00	1	6,552	0.02%
2020/08/11	1	108.50	0	0.00	109.00	1	6,493	0.02%
2020/08/07	1	116.50	0	0.00	119.00	1	6,507	0.02%
2020/08/06	0	0.00	3	121.00	119.50	-3	6,516	-0.05%
2020/08/05	100	119.75	0	0.00	119.00	100	6,502	1.54%
2020/08/04	3	115.50	0	0.00	114.50	3	6,440	0.05%
2020/07/30	0	0.00	4	116.75	115.50	-4	6,302	-0.06%
2020/07/29	196	114.31	392	112.77	114.50	-196	6,175	-3.17%	大買/大賣/鉅額交易
2020/07/28	300	122.56	390	132.28	116.00	-90	5,977	-1.51%	大買/大賣/
2020/07/27	609	124.40	1,025	123.76	125.50	-416	5,458	-7.62%	大買/大賣/鉅額交易
2020/07/24	653	113.37	253	112.58	114.50	400	5,096	7.85%	大買/大賣/鉅額交易
2020/07/23	0	0.00	3	104.83	104.50	-3	4,738	-0.06%
2020/07/22	109	104.04	309	102.99	103.00	-200	4,684	-4.27%	大買/大賣/鉅額交易
2020/07/21	200	104.00	0	0.00	104.50	200	4,631	4.32%	大買/鉅額交易
2020/07/16	0	0.00	103	107.49	102.00	-103	4,447	-2.32%	大賣/鉅額交易
2020/07/15	179	108.16	50	108.00	107.50	129	4,375	2.95%	大買/鉅額交易
2020/07/13	0	0.00	3	111.00	106.00	-3	4,321	-0.07%
2020/07/10	264	112.05	270	110.70	106.00	-6	4,256	-0.14%	大買/大賣/
2020/07/09	101	105.48	0	0.00	105.50	101	3,955	2.55%	大買/鉅額交易
2020/07/06	4	92.60	0	0.00	92.60	4	3,817	0.10%
2020/07/03	10	93.70	15	94.20	91.40	-5	3,805	-0.13%
2020/07/02	20	92.10	25	91.96	91.40	-5	3,738	-0.13%
2020/07/01	30	88.41	25	88.56	88.40	5	3,562	0.14%
2020/06/30	15	84.85	10	85.35	85.40	5	3,388	0.15%
2020/06/16	0	0.00	6	81.88	81.50	-6	3,290	-0.18%
2020/06/11	0	0.00	1	79.80	79.80	-1	3,253	-0.03%
2020/06/09	450	85.31	450	85.22	83.20	0	3,229	0.00%	大買/大賣/
2020/06/08	1	81.20	0	0.00	80.30	1	3,041	0.03%
2020/05/26	20	81.90	20	81.00	78.60	0	2,804	0.00%
2020/05/21	1	71.80	0	0.00	76.20	1	2,512	0.04%
2020/05/15	0	0.00	95	75.38	72.10	-95	2,644	-3.59%
2020/05/14	4	75.40	10	76.76	74.50	-6	2,569	-0.23%
2020/05/13	11	75.36	63	76.59	77.80	-52	2,537	-2.05%
2020/05/12	63	76.42	20	76.06	76.00	43	2,508	1.71%
2020/05/11	76	74.56	0	0.00	77.00	76	2,486	3.06%
2020/05/07	0	0.00	9	72.46	72.00	-9	2,450	-0.37%
2020/05/06	20	72.25	16	71.80	71.20	4	2,468	0.16%
2020/05/05	15	73.85	0	0.00	73.00	15	2,484	0.60%
2020/05/04	6	74.37	30	73.77	73.00	-24	2,478	-0.97%
2020/04/30	20	74.71	12	74.88	74.50	8	2,457	0.33%
2020/04/22	10	67.95	0	0.00	67.80	10	2,488	0.40%
2020/04/17	30	74.64	0	0.00	71.20	30	2,561	1.17%
2020/04/07	0	0.00	1	58.60	58.60	-1	2,420	-0.04%
2020/03/23	1	48.50	0	0.00	48.30	1	3,228	0.03%
2020/03/12	135	63.13	0	0.00	61.70	135	4,473	3.02%	大買/鉅額交易
2020/02/26	0	0.00	80	82.68	81.50	-80	5,435	-1.47%
2020/02/21	0	0.00	2	88.10	87.10	-2	5,475	-0.04%
2020/02/20	2	87.95	0	0.00	88.70	2	5,445	0.04%
2020/02/13	0	0.00	50	85.30	84.10	-50	5,378	-0.93%
2020/01/30	15	78.20	5	78.02	77.10	10	5,887	0.17%
2020/01/17	0	0.00	5	87.00	85.60	-5	5,907	-0.08%
2020/01/14	5	88.10	0	0.00	85.50	5	6,067	0.08%
2020/01/10	1	82.10	0	0.00	81.80	1	6,432	0.02%
2020/01/09	4	83.00	0	0.00	82.80	4	6,437	0.06%
2020/01/07	5	81.00	0	0.00	80.60	5	6,372	0.08%
2020/01/06	0	0.00	21	82.40	82.40	-21	6,330	-0.33%
2020/01/03	10	88.25	0	0.00	85.10	10	6,288	0.16%
2019/12/30	5	86.00	0	0.00	86.00	5	6,163	0.08%
2019/12/27	25	87.92	10	86.70	88.00	15	6,103	0.25%
2019/12/19	5	90.60	5	90.10	90.10	0	5,626	0.00%
2019/12/18	28	93.73	21	94.09	93.50	7	5,518	0.13%
2019/12/16	0	0.00	13	87.36	87.00	-13	5,144	-0.25%
2019/12/13	33	90.70	83	92.11	87.00	-50	5,050	-0.99%
2019/12/12	63	85.31	50	86.17	88.70	13	4,555	0.29%
2019/12/11	47	77.73	25	78.92	80.70	22	4,124	0.53%
2019/12/10	5	73.42	0	0.00	73.40	5	3,806	0.13%
2019/12/02	57	76.34	112	75.90	73.50	-55	3,577	-1.54%	大賣/
2019/11/29	7	74.09	0	0.00	73.50	7	3,316	0.21%
2019/11/28	30	73.87	0	0.00	74.40	30	3,237	0.93%
2019/11/27	10	72.37	20	72.70	72.90	-10	3,171	-0.32%
2019/11/26	42	74.81	60	74.88	73.80	-18	3,098	-0.58%
2019/11/25	56	71.28	20	72.05	71.20	36	2,789	1.29%
2019/11/22	7	66.01	10	65.00	66.20	-3	2,431	-0.12%
2019/11/21	10	64.07	0	0.00	64.60	10	2,344	0.43%
2019/11/20	6	63.00	0	0.00	63.60	6	2,319	0.26%
2019/11/19	8	64.71	70	64.27	63.70	-62	2,301	-2.69%
2019/11/18	118	65.14	95	65.63	65.70	23	2,263	1.02%	大買/
2019/11/15	72	63.99	20	63.55	64.20	52	2,163	2.40%
2019/11/14	50	62.77	0	0.00	63.40	50	2,123	2.35%
2019/11/13	2	61.90	0	0.00	62.20	2	2,094	0.10%
2019/11/08	3	63.77	0	0.00	64.00	3	2,014	0.15%
2019/11/06	0	0.00	10	67.20	66.00	-10	1,901	-0.53%
2019/11/01	10	64.80	0	0.00	64.50	10	1,684	0.59%
2019/10/29	2	64.20	0	0.00	63.50	2	1,389	0.14%
2019/10/24	0	0.00	2	60.00	59.80	-2	1,111	-0.18%
2019/10/23	2	57.90	0	0.00	59.10	2	1,038	0.19%
2019/10/21	0	0.00	30	58.10	58.50	-30	878	-3.41%
2019/10/18	30	56.90	10	55.10	56.90	20	639	3.13%
2019/10/17	10	50.90	0	0.00	51.80	10	421	2.37%
2019/08/19	15	49.58	0	0.00	49.50	15	380	3.94%
2019/08/16	9	48.81	0	0.00	49.05	9	379	2.37%
2019/06/05	0	0.00	14	49.90	49.55	-14	625	-2.24%
2019/05/23	5	48.95	0	0.00	48.50	5	663	0.75%
2019/05/21	4	48.65	0	0.00	49.25	4	692	0.58%
2019/05/16	5	50.30	0	0.00	49.70	5	783	0.64%
2019/03/19	0	0.00	7	54.41	54.50	-7	512	-1.37%
2019/03/14	0	0.00	4	53.80	53.80	-4	504	-0.79%
2018/11/14	0	0.00	60	48.50	52.10	-60	413	-14.51%
2018/11/13	41	46.17	1	46.70	47.45	40	391	10.21%
2018/11/12	20	46.27	0	0.00	46.30	20	400	4.99%
2018/11/07	0	0.00	19	45.80	46.10	-19	445	-4.27%
2018/09/17	0	0.00	3	61.57	59.90	-3	601	-0.50%
2018/09/14	3	60.60	0	0.00	61.90	3	605	0.50%
2018/09/13	0	0.00	1	57.90	59.10	-1	608	-0.16%
2018/09/12	0	0.00	6	55.95	56.30	-6	614	-0.98%
2018/09/11	7	57.94	0	0.00	57.20	7	613	1.14%
2018/08/23	0	0.00	35	63.38	63.30	-35	842	-4.15%
2018/08/22	1	64.10	1	63.80	63.30	0	881	0.00%
2018/08/20	0	0.00	1	62.70	62.20	-1	908	-0.11%
2018/08/16	1	61.70	1	61.60	62.00	0	962	0.00%
2018/08/15	1	62.10	0	0.00	62.30	1	955	0.10%
2018/08/13	0	0.00	3	67.70	67.30	-3	967	-0.31%
2018/08/09	2	71.95	6	72.13	71.60	-4	1,057	-0.38%
2018/08/08	7	71.20	0	0.00	71.50	7	1,145	0.61%
2018/08/07	9	70.30	0	0.00	70.40	9	1,197	0.75%
2018/08/03	2	73.60	27	72.48	72.80	-25	1,241	-2.01%
2018/08/01	0	0.00	1	74.30	74.40	-1	1,303	-0.08%
2018/07/31	3	74.73	6	73.87	74.10	-3	1,356	-0.22%
2018/07/30	4	75.20	4	75.00	73.20	0	1,380	0.00%
2018/07/27	6	72.72	1	72.70	72.80	5	1,397	0.36%
2018/07/24	2	72.05	0	0.00	71.80	2	1,495	0.13%
2018/07/23	3	72.53	0	0.00	71.10	3	1,528	0.20%
2018/07/20	25	72.88	6	72.70	73.00	19	1,547	1.23%
2018/07/18	0	0.00	1	71.70	72.20	-1	1,603	-0.06%
2018/07/12	275	71.93	0	0.00	72.70	275	1,662	16.55%	大買/鉅額交易
2018/07/11	0	0.00	1	71.50	70.00	-1	1,703	-0.06%
2018/07/10	1	70.40	3	70.23	72.40	-2	1,719	-0.12%
2018/07/09	4	67.15	10	66.80	66.70	-6	1,724	-0.35%
2018/07/05	10	69.32	0	0.00	66.60	10	1,794	0.56%
2018/07/03	0	0.00	20	70.00	67.30	-20	1,928	-1.04%
2018/07/02	0	0.00	15	71.28	70.70	-15	2,013	-0.75%
2018/06/13	0	0.00	3	76.00	74.20	-3	2,847	-0.11%
2018/06/06	0	0.00	2	79.05	79.20	-2	3,049	-0.07%
2018/06/05	0	0.00	16	78.81	80.00	-16	3,040	-0.53%
2018/05/24	0	0.00	3	76.90	79.00	-3	3,286	-0.09%
2018/05/18	0	0.00	2	74.15	75.60	-2	3,248	-0.06%
2018/05/08	0	0.00	45	57.78	59.00	-45	3,009	-1.50%
2018/04/26	0	0.00	39	58.20	58.20	-39	2,971	-1.31%
2018/04/24	0	0.00	78	58.22	58.10	-78	2,982	-2.62%
2018/04/18	0	0.00	46	57.85	57.90	-46	2,976	-1.55%
2018/04/10	0	0.00	8	57.00	56.90	-8	2,836	-0.28%
2018/04/09	12	57.35	0	0.00	57.10	12	2,781	0.43%
2018/04/02	0	0.00	90	57.65	57.70	-90	2,627	-3.43%
2018/03/30	25	48.67	6	48.68	48.95	19	2,400	0.79%
2018/03/27	13	48.02	115	49.60	47.50	-102	2,300	-4.43%	大賣/鉅額交易
2018/03/23	0	0.00	15	47.00	46.95	-15	2,161	-0.69%
2018/03/22	48	47.80	0	0.00	47.55	48	2,118	2.27%
2018/03/21	10	47.20	0	0.00	46.90	10	2,072	0.48%
2018/03/20	65	45.87	2	45.60	46.60	63	2,026	3.11%
2018/03/19	60	46.51	2	46.05	45.80	58	2,005	2.89%
2018/03/16	4	45.18	1	44.70	45.00	3	1,914	0.16%
2018/03/15	0	0.00	2	45.00	45.20	-2	1,896	-0.11%
2018/03/12	1	43.00	0	0.00	43.65	1	1,751	0.06%
2018/03/09	2	43.15	0	0.00	42.60	2	1,743	0.11%
2018/02/27	0	0.00	12	40.85	40.65	-12	1,399	-0.86%
2018/02/26	0	0.00	10	40.90	41.05	-10	1,388	-0.72%
2018/02/23	10	40.35	0	0.00	40.40	10	1,343	0.74%
2018/02/06	73	38.33	0	0.00	38.20	73	1,330	5.49%
2018/02/01	0	0.00	8	40.30	40.30	-8	1,313	-0.61%
2018/01/23	39	41.95	16	41.91	41.70	23	1,287	1.79%
2018/01/18	59	40.71	0	0.00	40.50	59	1,209	4.88%
2018/01/16	10	41.30	0	0.00	40.85	10	1,237	0.81%
2018/01/11	0	0.00	8	39.83	39.50	-8	1,223	-0.65%
2018/01/04	15	40.10	0	0.00	39.90	15	1,338	1.12%