晟德 (4123)-康和-內湖券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股
402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

晟德 (4123)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/05/31	3	47.20	15	47.01	47.15	-12	1,528	-0.79%
2024/05/28	0	0.00	2	45.60	45.20	-2	1,458	-0.14%
2024/05/24	2	45.20	0	0.00	45.00	2	1,516	0.13%
2024/05/17	0	0.00	1	46.05	46.00	-1	1,511	-0.07%
2024/05/16	0	0.00	12.5	44.90	44.90	-12.5	1,513	-0.83%
2024/05/14	1	45.20	0.3	45.40	45.40	0.7	1,494	0.05%
2024/05/10	1	44.60	0	0.00	45.05	1	1,418	0.07%
2024/05/08	0	0.00	3	44.82	44.65	-3	1,382	-0.22%
2024/04/29	7	43.28	0	0.00	43.60	7	1,581	0.44%
2024/04/22	0	0.00	0.6	42.60	42.50	-0.6	1,682	-0.04%
2024/04/19	3	42.25	0	0.00	42.00	3	1,681	0.18%
2024/04/17	0	0.00	4	42.69	42.95	-4	1,683	-0.24%
2024/04/12	1	43.85	0	0.00	43.80	1	1,663	0.06%
2024/04/09	2	44.20	1	45.10	44.30	1	1,641	0.06%
2024/04/08	0	0.00	5	44.00	44.35	-5	1,619	-0.31%
2024/03/27	7	43.52	0	0.00	43.45	7	1,648	0.42%
2024/03/25	0	0.00	0	43.95	43.50	0	1,656	0.00%
2024/03/20	12	42.53	0	0.00	42.50	12	1,656	0.72%
2024/03/19	0	0.00	4.3	42.79	42.70	-4.3	1,644	-0.26%
2024/03/18	2	42.85	0	0.00	42.65	2	1,641	0.12%
2024/03/15	3	42.85	1	43.35	42.85	2	1,628	0.12%
2024/03/14	24	43.54	0	0.00	43.75	24	1,593	1.51%
2024/03/13	60	43.42	0	0.00	43.35	60	1,580	3.80%
2024/03/12	1	45.00	0	0.00	44.80	1	1,519	0.07%
2024/03/08	1	46.00	0	0.00	45.15	1	1,515	0.07%
2024/03/05	1	46.80	0	0.00	46.80	1	1,495	0.07%
2024/02/29	9	47.64	2	47.40	47.55	7	1,500	0.47%
2024/02/27	21	46.50	0	0.00	46.30	21	1,446	1.45%
2024/02/26	13	45.90	4	46.10	46.50	9	1,435	0.63%
2024/02/22	1	45.95	0	0.00	45.75	1	1,409	0.07%
2024/02/20	2	46.80	0	0.00	46.70	2	1,390	0.14%
2024/02/16	0	0.00	1	46.35	46.40	-1	1,381	-0.07%
2024/02/15	0	0.00	1	46.60	46.55	-1	1,390	-0.07%
2024/02/02	13	45.73	0	0.00	45.45	13	1,474	0.88%
2024/02/01	2	46.10	0	0.00	46.10	2	1,469	0.14%
2024/01/31	2	45.40	0	0.00	45.65	2	1,479	0.14%
2024/01/30	1	45.60	0	0.00	45.60	1	1,490	0.07%
2024/01/26	1	46.60	0.8	46.30	46.20	0.2	1,496	0.01%
2024/01/25	1	47.60	1	47.50	47.60	0	1,468	0.00%
2024/01/24	0	0.00	1	48.30	48.35	-1	1,421	-0.07%
2024/01/23	0	0.00	2	47.40	47.55	-2	1,389	-0.14%
2024/01/19	32	45.53	0	0.00	45.70	32	1,393	2.30%
2024/01/18	34	45.52	0	0.00	45.70	34	1,390	2.45%
2024/01/17	24	45.43	0	0.00	45.20	24	1,391	1.72%
2024/01/16	0	0.00	3	45.63	46.65	-3	1,365	-0.22%
2024/01/12	8	44.80	2	44.90	44.90	6	1,293	0.46%
2023/12/29	8	44.35	0	0.00	44.30	8	1,337	0.60%
2023/12/28	1	44.55	0	0.00	44.40	1	1,330	0.08%
2023/12/27	0	0.00	1	44.90	44.60	-1	1,318	-0.08%
2023/12/26	5	44.02	0	0.00	44.40	5	1,309	0.38%
2023/12/25	3	44.13	0	0.00	43.95	3	1,302	0.23%
2023/12/22	2	44.30	0	0.00	44.30	2	1,292	0.15%
2023/12/21	2.8	44.63	0	0.00	44.45	2.8	1,294	0.22%
2023/12/20	1	44.65	0	0.00	44.95	1	1,284	0.08%
2023/12/19	4	44.75	0	0.00	44.80	4	1,282	0.31%
2023/12/18	4	44.98	0	0.00	44.90	4	1,284	0.31%
2023/12/14	3	46.12	0	0.00	45.80	3	1,290	0.23%
2023/12/13	5	45.60	0	0.00	45.70	5	1,290	0.39%
2023/12/12	6	45.78	0	0.00	45.65	6	1,295	0.46%
2023/12/11	1	46.30	0	0.00	46.20	1	1,292	0.08%
2023/12/07	0	0.00	1	46.50	46.45	-1	1,303	-0.08%
2023/12/05	1	45.80	2	46.30	46.00	-1	1,334	-0.07%
2023/12/04	2	46.65	1	46.70	46.60	1	1,366	0.07%
2023/11/30	1	45.90	0	0.00	45.55	1	1,364	0.07%
2023/11/29	1	45.40	0	0.00	45.90	1	1,359	0.07%
2023/11/28	1	44.95	0	0.00	45.40	1	1,358	0.07%
2023/11/22	0.6	44.35	0	0.00	44.10	0.6	1,372	0.04%
2023/11/21	0	0.00	1	44.25	44.30	-1	1,395	-0.07%
2023/11/17	0	0.00	0.3	44.00	43.65	-0.3	1,436	-0.02%
2023/11/16	0.1	43.05	1	43.50	43.55	-0.9	1,452	-0.07%
2023/11/15	1	42.35	0	0.00	42.50	1	1,446	0.07%
2023/11/13	12.8	42.36	11	42.30	42.35	1.8	1,475	0.12%
2023/11/07	1	45.60	0.4	45.65	45.75	0.6	1,687	0.04%
2023/10/31	3	45.77	0.2	45.80	45.65	2.8	1,865	0.15%
2023/10/27	0	0.00	1	47.00	46.90	-1	1,899	-0.05%
2023/10/24	1	45.80	0	0.00	45.85	1	2,138	0.05%
2023/10/19	0	0.00	1	45.40	45.20	-1	2,659	-0.04%
2023/10/18	2	44.95	0	0.00	44.40	2	2,981	0.07%
2023/10/16	0	45.35	0	0.00	45.30	0	4,726	0.00%
2023/10/13	1.2	45.45	0	0.00	45.50	1.2	4,890	0.02%
2023/10/04	2	45.20	0	0.00	45.05	2	5,341	0.04%
2023/09/28	4	45.78	0	0.00	45.85	4	5,681	0.07%
2023/09/26	0	0.00	1	45.60	45.20	-1	5,859	-0.02%
2023/09/01	0	0.00	2	51.50	51.20	-2	6,906	-0.03%
2023/08/30	2	51.20	0	0.00	50.90	2	7,098	0.03%
2023/08/25	0	0.00	2	50.30	50.60	-2	7,109	-0.03%
2023/08/21	0	0.00	3	50.70	50.60	-3	7,071	-0.04%
2023/08/18	5	50.48	0	0.00	50.30	5	7,083	0.07%
2023/08/17	5	50.60	1	50.70	51.00	4	7,098	0.06%
2023/08/16	2	50.85	2	50.55	50.70	0	7,078	0.00%
2023/08/15	0	0.00	5	51.80	51.80	-5	7,067	-0.07%
2023/08/14	12	52.03	11	52.05	52.00	1	7,037	0.01%
2023/08/11	3	58.13	11	58.23	57.70	-8	6,868	-0.12%
2023/08/10	3	58.07	3	57.50	57.50	0	6,945	0.00%
2023/08/09	1	59.20	0	0.00	59.30	1	7,020	0.01%
2023/08/08	0	0.00	6	59.78	60.00	-6	7,103	-0.08%
2023/08/04	11	57.89	10	58.80	58.80	1	7,128	0.01%
2023/08/02	4	59.93	1	59.70	59.10	3	7,135	0.04%
2023/07/31	7	59.83	3	59.60	59.50	4	7,232	0.06%
2023/07/28	2.2	60.58	0	0.00	60.30	2.2	7,232	0.03%
2023/07/27	1	62.10	11	61.76	61.80	-10	7,137	-0.14%
2023/07/26	17.1	62.13	2	62.40	61.80	15.1	7,080	0.21%
2023/07/25	11	62.93	3	63.40	63.40	8	6,969	0.11%
2023/07/24	10	62.50	0.1	62.70	61.80	10	6,873	0.14%
2023/07/21	7	63.30	7	62.94	62.40	0	6,799	0.00%
2023/07/20	60	65.03	42	64.96	63.30	18	6,578	0.27%
2023/07/19	55	63.27	225.8	64.92	65.20	-170.8	5,805	-2.94%	大賣/鉅額交易
2023/07/18	81	58.27	1	59.50	59.30	80	5,037	1.59%
2023/07/17	94	59.51	5	59.06	59.20	89	5,101	1.74%
2023/07/14	2	56.10	0	0.00	56.10	2	4,918	0.04%
2023/07/12	1	55.20	0	0.00	55.10	1	4,858	0.02%
2023/07/11	1	55.30	0	0.00	55.40	1	4,860	0.02%
2023/07/10	13	56.79	220	56.20	55.80	-207	4,878	-4.24%	大賣/鉅額交易
2023/07/07	62	56.54	7	56.51	56.50	55	4,817	1.14%
2023/07/06	46	57.66	11	57.06	57.10	35	4,714	0.74%
2023/07/05	120	56.71	4	56.40	56.60	116	4,533	2.56%	大買/鉅額交易
2023/06/30	3	55.80	0	0.00	55.40	3	4,329	0.07%
2023/06/29	8	54.50	2	55.45	55.10	6	4,285	0.14%
2023/06/28	0	0.00	30.3	53.90	54.50	-30.3	4,205	-0.72%
2023/06/27	0	0.00	5	54.10	54.70	-5	4,142	-0.12%
2023/06/26	0	0.00	0	52.70	53.10	0	4,044	0.00%
2023/06/21	0	53.10	0	0.00	53.00	0	4,030	0.00%
2023/06/19	2	53.20	0	0.00	52.80	2	4,013	0.05%
2023/06/15	10	52.70	0	0.00	52.60	10	3,976	0.25%
2023/06/14	21	53.36	0	0.00	53.10	21	3,951	0.53%
2023/06/13	2	53.70	0	0.00	54.10	2	3,929	0.05%
2023/06/12	4	54.00	143.5	54.63	54.00	-139.5	3,891	-3.58%	大賣/鉅額交易
2023/06/09	1	54.80	8	55.11	55.50	-7	3,805	-0.18%
2023/06/08	143	55.80	35	55.23	55.50	108	3,726	2.90%	大買/鉅額交易
2023/06/07	100	53.70	112	54.15	54.90	-12	3,511	-0.34%	大賣/
2023/06/06	74	52.74	62	52.76	52.70	12	3,277	0.37%
2023/06/05	1	52.20	9	51.93	51.90	-8	3,130	-0.26%
2023/06/02	2	50.80	4	50.90	50.80	-2	3,070	-0.07%
2023/06/01	0	0.00	4	51.30	50.80	-4	3,064	-0.13%
2023/05/31	3	50.07	0	0.00	50.30	3	3,040	0.10%
2023/05/30	15	50.10	0.1	50.20	50.10	14.9	3,024	0.49%
2023/05/26	3.5	50.14	0	0.00	50.10	3.5	3,005	0.12%
2023/05/25	4	50.88	0	0.00	50.60	4	2,996	0.13%
2023/05/24	1	51.30	1	51.10	51.30	0	2,984	0.00%
2023/05/23	0	0.00	5	51.00	51.20	-5	2,968	-0.17%
2023/05/19	5.1	49.59	0	0.00	49.70	5.1	2,925	0.17%
2023/05/18	11	50.01	10	50.10	50.10	1	2,895	0.03%
2023/05/17	0.2	50.80	0	0.00	50.30	0.2	2,870	0.01%
2023/05/16	0	0.00	9	50.63	50.50	-9	2,835	-0.32%
2023/05/15	3.1	48.47	0	0.00	49.05	3.1	2,725	0.11%
2023/05/12	8	52.04	7	51.73	52.00	1	2,581	0.04%
2023/05/11	2	49.25	0	0.00	49.05	2	2,480	0.08%
2023/05/10	3	50.90	0	0.00	51.00	3	2,398	0.13%
2023/05/09	0	0.00	1	50.80	51.00	-1	2,378	-0.04%
2023/05/08	53	52.23	160	51.83	51.60	-107	2,322	-4.61%	大賣/鉅額交易
2023/05/05	176	53.28	61	51.85	52.40	115	2,277	5.05%	大買/鉅額交易
2023/05/04	10	51.30	12.1	51.67	53.00	-2.1	2,150	-0.10%
2023/05/03	24	51.63	21	51.80	51.30	3	2,072	0.14%
2023/04/28	10	51.50	11	51.61	50.80	-1	2,008	-0.05%
2023/04/27	2	50.85	0	0.00	51.30	2	1,943	0.10%
2023/04/26	2	50.25	3	51.47	52.10	-1	1,860	-0.05%
2023/04/25	23	51.66	23	51.84	51.20	0	1,751	0.00%
2023/04/24	11	51.02	30	51.94	52.00	-19	1,649	-1.15%
2023/04/21	5	50.36	10	49.10	49.05	-5	1,492	-0.34%
2023/04/20	17	51.16	2	52.35	50.10	15	1,408	1.06%
2023/04/19	1	49.50	5	49.95	50.40	-4	1,181	-0.34%
2023/04/18	0	0.00	2	48.18	48.05	-2	1,054	-0.19%
2023/04/17	0	0.00	2	48.28	48.25	-2	1,035	-0.19%
2023/04/14	3	47.95	0	0.00	48.00	3	1,014	0.30%
2023/04/13	0	0.00	1	48.20	48.30	-1	993	-0.10%
2023/04/12	1	46.70	0	0.00	46.70	1	933	0.11%
2023/04/11	1	46.85	0	0.00	46.75	1	930	0.11%
2023/04/10	1	46.95	0	0.00	47.00	1	949	0.11%
2023/04/07	0	0.00	1	47.40	47.35	-1	1,014	-0.10%
2023/03/27	1	46.10	2	46.43	46.00	-1	1,178	-0.08%
2023/03/23	0	0.00	2	45.93	45.75	-2	1,184	-0.17%
2023/03/22	2	44.90	0	0.00	44.95	2	1,188	0.17%
2023/03/21	0	0.00	1	45.40	45.00	-1	1,237	-0.08%
2023/03/20	1	44.05	1	44.95	44.90	0	1,246	0.00%
2023/03/16	3	44.85	0	0.00	44.50	3	1,274	0.24%
2023/03/14	0	0.00	2	46.25	46.05	-2	1,350	-0.15%
2023/03/13	1	46.30	1	46.05	46.50	0	1,354	0.00%
2023/03/08	5	47.47	0	0.00	47.50	5	1,372	0.36%
2023/03/07	0	0.00	1	48.40	47.70	-1	1,358	-0.07%
2023/03/06	0	0.00	1	48.30	48.10	-1	1,352	-0.07%
2023/02/23	2	47.28	0	0.00	47.75	2	1,362	0.15%
2023/02/22	0	47.15	0	0.00	47.15	0	1,364	0.00%
2023/02/17	0	0.00	144	47.59	47.60	-144	1,352	-10.65%	大賣/鉅額交易
2023/02/16	0.5	47.65	0	0.00	47.65	0.5	1,372	0.04%
2023/02/14	1	48.80	0	0.00	48.20	1	1,412	0.07%
2023/02/13	0	0.00	1	48.45	48.45	-1	1,410	-0.07%
2023/02/03	0	0.00	1	48.30	48.40	-1	1,363	-0.07%
2023/01/31	0	0.00	4	46.69	47.20	-4	1,334	-0.30%
2023/01/12	1	45.55	0	0.00	45.30	1	1,336	0.07%
2023/01/11	0	0.00	2	46.30	46.00	-2	1,334	-0.15%
2023/01/06	1	46.15	0	0.00	46.10	1	1,340	0.07%
2023/01/03	1	46.70	200	46.64	46.55	-199	1,352	-14.72%	大賣/鉅額交易
2022/12/30	2	47.25	0	0.00	47.30	2	1,349	0.15%
2022/12/29	52	47.45	0.1	47.40	47.35	51.9	1,346	3.85%
2022/12/28	1	48.15	0	0.00	47.65	1	1,345	0.07%
2022/12/27	3	48.42	0	0.00	48.80	3	1,332	0.23%
2022/12/26	0	0.00	210	49.62	49.80	-210	1,264	-16.61%	大賣/鉅額交易
2022/12/23	1	46.50	1	47.10	46.35	0	1,118	0.00%
2022/12/21	14	45.69	10	45.53	45.45	4	1,129	0.35%
2022/12/20	16	47.56	0	0.00	46.15	16	1,127	1.42%
2022/12/19	40	48.38	4	48.61	48.40	36	1,135	3.17%
2022/12/15	2	47.50	0	0.00	47.25	2	1,106	0.18%
2022/12/14	51	47.80	0	0.00	47.75	51	1,117	4.56%
2022/12/13	103	48.35	1	48.20	48.30	102	1,100	9.27%	大買/鉅額交易
2022/12/12	102	47.24	0	0.00	47.10	102	1,058	9.64%	大買/鉅額交易
2022/12/07	3	47.82	7	47.12	47.35	-4	1,031	-0.39%
2022/12/06	2	45.80	0	0.00	45.00	2	958	0.21%
2022/12/05	21	45.92	20	46.15	46.25	1	962	0.10%
2022/12/02	2	45.60	0	0.00	45.65	2	1,002	0.20%
2022/12/01	20	45.90	21	46.19	46.10	-1	1,045	-0.10%
2022/11/24	1	43.70	0	0.00	43.95	1	1,159	0.09%
2022/11/23	0.5	44.35	0	0.00	44.35	0.5	1,174	0.05%
2022/11/17	1.1	43.05	0	0.00	43.30	1.1	1,201	0.09%
2022/11/15	19	43.65	0	0.00	43.35	19	1,210	1.57%
2022/11/14	33	43.11	0	0.00	43.35	33	1,217	2.71%
2022/11/11	6	43.58	0	0.00	43.50	6	1,197	0.50%
2022/11/04	10	44.00	10	43.85	43.85	0	1,188	0.00%
2022/11/01	2	43.55	0	0.00	43.60	2	1,195	0.17%
2022/10/27	2.1	43.60	0	0.00	43.70	2.1	1,209	0.18%
2022/10/26	5	42.75	0	0.00	43.05	5	1,213	0.41%
2022/10/20	12	44.70	0	0.00	44.85	12	1,229	0.98%
2022/10/19	3	45.23	0	0.00	45.35	3	1,239	0.24%
2022/10/18	0.5	46.70	0	0.00	46.25	0.5	1,270	0.04%
2022/10/17	4	44.65	0	0.00	45.70	4	1,270	0.31%
2022/10/14	2.3	45.56	0	0.00	45.75	2.3	1,269	0.18%
2022/10/13	32	45.77	0	0.00	45.15	32	1,271	2.52%
2022/10/11	20	45.95	0	0.00	46.45	20	1,258	1.59%
2022/10/07	6	47.60	100	47.32	47.25	-94	1,258	-7.47%
2022/10/06	0	0.00	1	46.90	47.00	-1	1,255	-0.08%
2022/10/05	0	0.00	50	46.39	46.55	-50	1,259	-3.97%
2022/10/04	12	45.90	50	45.90	46.25	-38	1,257	-3.02%
2022/10/03	46	45.94	0	0.00	45.90	46	1,251	3.68%
2022/09/30	16.4	46.00	0	0.00	46.00	16.4	1,252	1.31%
2022/09/29	246	45.82	265	45.80	45.60	-19	1,239	-1.53%	大買/大賣/
2022/09/28	0.2	45.30	29	45.00	45.35	-28.9	1,237	-2.33%
2022/09/27	80	46.68	0	0.00	47.10	80	1,226	6.52%
2022/09/26	50	46.25	0	0.00	46.40	50	1,230	4.07%
2022/09/23	40	49.10	0	0.00	48.35	40	1,226	3.26%
2022/09/22	80	49.14	0	0.00	49.40	80	1,249	6.40%
2022/09/21	0.2	49.90	0	0.00	49.35	0.2	1,278	0.02%
2022/09/19	1	50.10	1	50.60	50.10	0	1,276	0.00%
2022/09/12	20	51.65	0	0.00	51.90	20	1,305	1.53%
2022/09/06	3.2	61.08	0	0.00	60.80	3.2	1,199	0.27%
2022/09/02	1	62.70	0	0.00	62.80	1	1,166	0.09%
2022/08/31	40	64.30	40	64.25	62.90	0	1,144	0.00%
2022/08/30	5	62.70	0	0.00	62.80	5	1,088	0.46%
2022/08/25	1	61.70	0	0.00	61.70	1	1,038	0.10%
2022/08/24	20	62.12	26	62.02	61.90	-6	1,032	-0.58%
2022/08/19	0	0.00	1.2	61.19	61.10	-1.2	1,003	-0.11%
2022/08/17	0	0.00	1.2	60.95	60.30	-1.2	986	-0.12%
2022/08/15	0	0.00	1	60.30	60.30	-1	975	-0.10%
2022/08/03	1	57.50	0	0.00	57.70	1	969	0.10%
2022/07/28	1	58.50	150	58.69	58.30	-149	995	-14.97%	大賣/鉅額交易
2022/07/25	190.6	59.76	40	59.69	59.60	150.6	973	15.47%	大買/鉅額交易
2022/07/22	2	58.10	0	0.00	57.90	2	938	0.21%
2022/07/04	0	0.00	0	57.60	57.40	0	1,359	0.00%
2022/06/30	1	60.60	3	60.87	60.20	-2	1,344	-0.15%
2022/06/29	0	0.00	1	62.00	62.00	-1	1,318	-0.08%
2022/06/24	13	60.18	13	60.40	60.50	0	1,306	0.00%
2022/06/23	0	0.00	110	58.83	58.50	-110	1,288	-8.53%	大賣/鉅額交易
2022/06/22	4	59.00	0	0.00	58.90	4	1,294	0.31%
2022/06/21	1	59.29	0	0.00	59.60	1	1,314	0.08%
2022/06/20	5	59.90	0	0.00	58.60	5	1,380	0.36%
2022/06/16	100	60.22	0	0.00	59.50	100	1,367	7.31%
2022/06/13	1	60.00	0	0.00	60.00	1	1,352	0.07%
2022/06/10	0	0.00	1	61.20	60.80	-1	1,343	-0.07%
2022/06/09	1	60.80	0	0.00	60.50	1	1,336	0.07%
2022/06/06	0.6	60.10	0	0.00	59.70	0.6	1,335	0.05%
2022/06/02	3	59.53	0	0.00	59.50	3	1,357	0.22%
2022/06/01	3	60.33	4	60.20	60.20	-1	1,369	-0.07%
2022/05/31	40	59.53	0	0.00	59.90	40	1,360	2.94%
2022/05/26	0	0.00	1	58.50	58.70	-1	1,365	-0.07%
2022/05/24	1	58.60	0	0.00	58.30	1	1,381	0.07%
2022/05/20	1	58.90	0	0.00	58.90	1	1,397	0.07%
2022/05/16	1	58.70	0	0.00	58.50	1	1,452	0.07%
2022/05/06	0	0.00	2	61.00	61.00	-2	1,425	-0.14%
2022/05/04	1.2	62.34	1	62.50	62.10	0.2	1,430	0.02%
2022/05/03	1	62.70	0	0.00	62.50	1	1,428	0.07%
2022/04/27	0	0.00	0.1	62.70	62.70	-0.1	1,438	-0.01%
2022/04/26	1	63.40	1	64.20	63.40	0	1,409	0.00%
2022/04/25	8	64.25	0	0.00	63.60	8	1,392	0.57%
2022/04/22	2	65.90	50.1	65.92	65.70	-48.1	1,352	-3.56%
2022/04/21	146	65.78	197	65.79	66.20	-51	1,327	-3.84%	大買/大賣/
2022/04/20	40	64.20	0	0.00	64.80	40	1,270	3.15%
2022/04/19	41	64.58	0	0.00	64.40	41	1,257	3.26%
2022/04/18	87	66.70	71	66.64	65.80	16	1,217	1.31%
2022/04/14	1	62.50	0	0.00	62.90	1	1,040	0.10%
2022/04/12	1	62.20	0	0.00	62.30	1	1,042	0.10%
2022/04/07	1	62.60	0	0.00	62.30	1	1,033	0.10%
2022/04/06	0	0.00	1	62.70	63.40	-1	1,029	-0.10%
2022/03/30	2	63.00	0	0.00	62.80	2	1,045	0.19%
2022/03/29	0	0.00	1	63.60	63.50	-1	1,053	-0.09%
2022/03/25	0	0.00	12	63.02	62.40	-12	1,028	-1.17%
2022/03/24	0	0.00	81	62.54	62.70	-81	1,018	-7.95%
2022/03/23	80	61.98	2	62.00	62.20	78	997	7.82%
2022/03/01	0	0.00	200	58.89	59.30	-200	1,004	-19.92%	大賣/鉅額交易
2022/02/25	51	58.95	0	0.00	58.80	51	1,000	5.10%
2022/02/24	30	59.77	0	0.00	58.70	30	1,008	2.98%
2022/02/22	11	60.79	0	0.00	60.00	11	1,019	1.08%
2022/02/21	110	61.45	4	61.50	61.30	106	1,012	10.46%	大買/鉅額交易
2022/02/17	1	60.30	0	0.00	60.60	1	999	0.10%
2022/02/16	0	0.00	3	60.77	61.00	-3	1,031	-0.29%
2022/02/15	0	0.00	1	60.40	60.10	-1	1,058	-0.09%
2022/02/09	32.8	60.81	0	0.00	61.10	32.8	1,117	2.94%
2022/02/07	1	59.30	1	59.70	59.70	0	1,149	0.00%
2022/01/21	0.2	57.80	0	0.00	58.00	0.2	1,432	0.01%
2022/01/20	7	58.21	0	0.00	58.10	7	1,431	0.49%
2022/01/13	0.4	58.90	0	0.00	59.10	0.4	1,448	0.03%
2022/01/12	1	59.10	0	0.00	58.70	1	1,462	0.07%
2021/12/24	2	61.15	102	61.71	61.00	-100	1,546	-6.47%	大賣/
2021/12/23	100	62.75	1	62.80	62.60	99	1,519	6.52%
2021/12/20	0	0.00	1	61.90	61.30	-1	1,505	-0.07%
2021/12/17	2	60.80	0	0.00	60.50	2	1,503	0.13%
2021/12/16	0	0.00	1	61.20	61.20	-1	1,507	-0.07%
2021/12/13	2	61.80	0	0.00	61.90	2	1,528	0.13%
2021/12/07	1	61.40	0	0.00	61.70	1	1,654	0.06%
2021/12/06	1	62.10	0	0.00	62.10	1	1,678	0.06%
2021/12/02	0	0.00	1	62.30	61.70	-1	1,766	-0.06%
2021/11/29	1	60.90	0	0.00	61.10	1	1,903	0.05%
2021/11/22	10	62.47	1	62.30	62.30	9	1,931	0.47%
2021/11/19	2	62.95	0	0.00	62.30	2	1,924	0.10%
2021/11/15	1.5	61.57	1	62.90	62.60	0.5	1,931	0.03%
2021/11/09	1.5	64.33	3	64.10	64.20	-1.5	1,971	-0.08%
2021/11/08	0	0.00	2	65.35	65.20	-2	1,974	-0.10%
2021/11/05	6	65.40	233	65.43	65.40	-227	1,983	-11.45%	大賣/鉅額交易
2021/11/04	30	66.33	1	66.30	66.30	29	1,988	1.46%
2021/11/03	3	66.40	2	66.55	66.60	1	1,983	0.05%
2021/11/02	0.7	65.50	101	65.54	65.50	-100.3	1,956	-5.13%	大賣/
2021/11/01	5	65.74	220.1	65.41	65.30	-215.1	1,930	-11.14%	大賣/鉅額交易
2021/10/29	3.1	67.21	2	67.05	66.50	1.1	1,919	0.06%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/26	1	59.10	0	0.00	59.30	1	1,907	0.05%
2021/10/22	0	0.00	0	58.90	58.60	0	1,967	0.00%
2021/10/20	1	59.70	0	0.00	59.40	1	1,992	0.05%
2021/10/19	0	0.00	1	60.70	60.60	-1	1,985	-0.05%
2021/10/18	2	59.20	0	0.00	58.90	2	1,974	0.10%
2021/10/15	20	58.85	0	0.00	59.40	20	1,994	1.00%
2021/10/14	1	57.80	0	0.00	59.80	1	2,034	0.05%
2021/10/04	30	58.80	2	57.80	57.20	28	2,120	1.32%
2021/09/30	3	60.93	0	0.00	60.90	3	2,098	0.14%
2021/09/23	15	62.00	0	0.00	61.80	15	2,166	0.69%
2021/09/16	1	62.90	0	0.00	62.50	1	2,184	0.05%
2021/09/15	1	63.30	0	0.00	63.40	1	2,172	0.05%
2021/09/13	5	64.90	0	0.00	64.80	5	2,168	0.23%
2021/09/10	50	71.48	0	0.00	71.60	50	2,159	2.32%
2021/09/09	31	71.00	1	70.90	71.10	30	2,118	1.42%
2021/09/08	20	71.70	0	0.00	71.70	20	2,105	0.95%
2021/09/07	300	72.28	2	71.90	73.00	298	2,105	14.15%	大買/鉅額交易
2021/09/06	1	71.50	0	0.00	71.10	1	2,104	0.05%
2021/09/03	2	73.00	0	0.00	73.00	2	2,136	0.09%
2021/09/02	48	72.54	4	72.75	72.50	44	2,150	2.05%
2021/08/31	0	0.00	2	71.00	71.00	-2	2,162	-0.09%
2021/08/30	0	0.00	1	70.20	70.40	-1	2,211	-0.05%
2021/08/27	0	0.00	0.2	69.30	69.80	-0.2	2,328	-0.01%
2021/08/26	0	0.00	4	69.70	70.00	-4	2,569	-0.16%
2021/08/25	1	69.00	0	0.00	69.00	1	2,724	0.04%
2021/08/20	0	0.00	0	67.50	67.30	0	2,841	0.00%
2021/08/19	0	0.00	1	67.60	67.50	-1	2,879	-0.03%
2021/08/18	1	68.20	0	0.00	69.00	1	2,896	0.03%
2021/08/16	13	69.85	0	0.00	68.90	13	3,071	0.42%
2021/08/13	3	70.00	5	70.96	69.40	-2	3,210	-0.06%
2021/08/12	5	68.08	2	68.05	68.50	3	3,172	0.09%
2021/08/09	2	72.00	1	71.30	70.60	1	3,322	0.03%
2021/08/05	1	70.60	0	0.00	70.50	1	3,412	0.03%
2021/08/03	2	70.90	301	70.99	70.90	-299	3,530	-8.47%	大賣/鉅額交易
2021/08/02	0	0.00	2	71.90	71.70	-2	3,501	-0.06%
2021/07/30	0	0.00	2	70.90	70.20	-2	3,434	-0.06%
2021/07/29	0	0.00	2	70.05	70.20	-2	3,366	-0.06%
2021/07/27	50	69.05	1	69.40	68.60	49	3,358	1.46%
2021/07/23	0	0.00	28	68.09	68.00	-28	3,370	-0.83%
2021/07/22	50	68.26	1	68.30	68.20	49	3,386	1.45%
2021/07/21	50	68.63	1	68.90	67.80	49	3,397	1.44%
2021/07/20	173	69.48	22.1	69.56	69.10	150.9	3,385	4.46%	大買/鉅額交易
2021/07/19	0	0.00	100	68.43	69.40	-100	3,345	-2.99%
2021/07/16	0	0.00	0.1	68.70	68.50	-0.1	3,372	0.00%
2021/07/15	107	69.00	0	0.00	68.90	107	3,405	3.14%	大買/鉅額交易
2021/07/14	0	0.00	1	67.40	67.30	-1	3,396	-0.03%
2021/07/13	1	66.80	6.1	67.17	66.60	-5.1	3,398	-0.15%
2021/07/12	1	67.00	0	0.00	66.60	1	3,405	0.03%
2021/07/09	1	67.30	0	0.00	67.20	1	3,407	0.03%
2021/07/08	1	68.00	0.2	68.10	67.80	0.8	3,449	0.02%
2021/07/07	0	0.00	1	68.90	68.00	-1	3,507	-0.03%
2021/07/05	1	68.20	0	0.00	68.50	1	3,651	0.03%
2021/07/02	1	68.30	0.2	68.90	68.20	0.8	3,644	0.02%
2021/07/01	4	69.93	13	69.52	68.70	-9	3,652	-0.25%
2021/06/30	0	0.00	2	69.35	69.80	-2	3,669	-0.05%
2021/06/25	0	0.00	5	69.10	68.60	-5	3,892	-0.13%
2021/06/24	1	68.80	0	0.00	68.90	1	3,913	0.03%
2021/06/23	1	68.70	1	69.10	68.70	0	3,913	0.00%
2021/06/22	0.1	68.90	0	0.00	68.70	0.1	3,920	0.00%
2021/06/21	1	69.40	0	0.00	68.80	1	3,946	0.03%
2021/06/18	0.1	69.90	0	0.00	70.50	0.1	3,920	0.00%
2021/06/17	0	0.00	1	69.70	70.00	-1	3,925	-0.03%
2021/06/16	1	70.10	1	71.00	70.10	0	3,921	0.00%
2021/06/15	2	70.40	1	71.20	70.60	1	3,925	0.03%
2021/06/11	2.1	72.39	200.1	72.81	71.20	-198	3,909	-5.06%	大賣/鉅額交易
2021/06/10	0.1	72.70	54	72.64	72.90	-53.9	3,849	-1.40%
2021/06/09	72	72.49	2	72.00	72.20	70	3,801	1.84%
2021/06/08	34	72.65	5	73.18	72.80	29	3,766	0.77%
2021/06/07	151	71.73	0	0.00	71.90	151	3,702	4.08%	大買/鉅額交易
2021/06/04	2.1	72.07	306	72.26	71.50	-303.9	3,661	-8.30%	大賣/鉅額交易
2021/06/03	312	71.80	5	72.80	72.30	307	3,561	8.62%	大買/鉅額交易
2021/06/02	2	70.30	9	70.09	70.50	-7	3,363	-0.21%
2021/06/01	1	67.40	1	68.10	67.90	0	3,305	0.00%
2021/05/31	1	67.30	0	0.00	67.70	1	3,309	0.03%
2021/05/27	10	67.70	360	67.64	69.30	-350	3,257	-10.74%	大賣/鉅額交易
2021/05/26	31	68.43	2	68.20	67.90	29	3,227	0.90%
2021/05/25	2	67.60	0	0.00	67.60	2	3,215	0.06%
2021/05/24	334	69.61	4	69.18	69.40	330	3,149	10.48%	大買/鉅額交易
2021/05/21	0	0.00	7.1	68.61	70.00	-7.1	3,067	-0.23%
2021/05/20	3	66.60	2.2	67.93	66.30	0.8	2,964	0.03%
2021/05/19	50.2	66.47	150	66.96	66.30	-99.8	2,942	-3.39%	大賣/
2021/05/18	100	66.63	0	0.00	66.70	100	2,892	3.46%
2021/05/14	0	0.00	1	65.00	65.20	-1	2,782	-0.04%
2021/05/13	2	66.60	152.2	66.25	64.70	-150.2	2,752	-5.46%	大賣/鉅額交易
2021/05/12	150	67.63	2.1	66.73	66.30	147.9	2,655	5.57%	大買/鉅額交易
2021/05/11	1	62.80	0	0.00	62.80	1	2,507	0.04%
2021/05/07	0	0.00	90	62.57	63.50	-90	2,488	-3.62%
2021/05/06	23	61.80	23	62.99	61.80	0	2,484	0.00%
2021/05/04	2	63.60	0	0.00	63.00	2	2,469	0.08%
2021/05/03	7	65.57	0	0.00	65.00	7	2,461	0.28%
2021/04/29	6	67.30	0	0.00	66.90	6	2,474	0.24%
2021/04/26	1	66.90	1	67.30	66.90	0	2,499	0.00%
2021/04/22	97	68.27	0	0.00	67.30	97	2,517	3.85%
2021/04/21	4	69.93	100	69.60	69.30	-96	2,482	-3.87%
2021/04/20	0	0.00	400.1	69.57	69.60	-400.1	2,479	-16.14%	大賣/鉅額交易
2021/04/19	0	0.00	10.1	69.50	69.50	-10.1	2,484	-0.41%
2021/04/16	21.2	69.50	80	69.42	69.40	-58.8	2,488	-2.36%
2021/04/15	40	69.57	0	0.00	69.40	40	2,491	1.61%
2021/04/14	220	68.66	0	0.00	68.70	220	2,503	8.79%	大買/鉅額交易
2021/04/13	21	69.84	0	0.00	69.30	21	2,498	0.84%
2021/04/12	280	70.87	5	69.66	70.50	275	2,447	11.23%	大買/鉅額交易
2021/04/09	2	68.70	0	0.00	68.50	2	2,364	0.08%
2021/04/07	1	67.40	0	0.00	67.80	1	2,339	0.04%
2021/04/06	50	67.20	0	0.00	67.20	50	2,337	2.14%
2021/03/31	2	68.80	1	68.70	68.40	1	2,354	0.04%
2021/03/30	18	70.04	213	70.67	69.60	-195	2,324	-8.39%	大賣/鉅額交易
2021/03/29	0	0.00	50	68.63	68.80	-50	2,177	-2.30%
2021/03/26	50	68.45	10	68.26	68.30	40	2,220	1.80%
2021/03/25	1	68.80	0	0.00	68.10	1	2,349	0.04%
2021/03/24	200	69.78	1	69.50	69.20	199	2,399	8.29%	大買/鉅額交易
2021/03/23	0	0.00	11	68.32	68.00	-11	2,398	-0.46%
2021/03/22	3	68.37	200	68.12	68.00	-197	2,477	-7.95%	大賣/鉅額交易
2021/03/19	0.1	68.80	0	0.00	68.90	0.1	2,505	0.01%
2021/03/18	0	0.00	50	68.89	68.80	-50	2,661	-1.88%
2021/03/17	5	68.10	325	68.06	68.00	-320	2,662	-12.02%	大賣/鉅額交易
2021/03/16	0	0.00	110	68.01	67.90	-110	2,643	-4.16%	大賣/鉅額交易
2021/03/12	0	0.00	65	68.07	67.80	-65	2,683	-2.42%
2021/03/11	46.4	68.27	0	0.00	68.30	46.4	2,683	1.73%
2021/03/10	5	69.56	1	69.20	68.70	4	2,677	0.15%
2021/03/09	85.1	67.77	0	0.00	68.20	85.1	2,652	3.21%
2021/03/08	11	68.72	0	0.00	68.00	11	2,651	0.41%
2021/03/05	354.5	69.31	3	69.07	69.60	351.5	2,625	13.39%	大買/鉅額交易
2021/03/04	0	0.00	4	66.70	67.40	-4	2,552	-0.16%
2021/03/02	1	66.50	1	67.80	66.20	0	2,520	0.00%
2021/02/26	0	0.00	1	65.80	67.30	-1	2,531	-0.04%
2021/02/24	13	66.50	13	66.65	66.00	0	2,635	0.00%
2021/02/23	31	65.95	140	65.63	65.70	-109	2,627	-4.15%	大賣/鉅額交易
2021/02/22	390	67.70	45	67.71	67.80	345	2,606	13.23%	大買/鉅額交易
2021/02/19	116	64.83	107	65.62	65.50	9	2,577	0.35%	大買/大賣/
2021/02/18	8	63.98	9.1	63.89	64.10	-1.1	2,572	-0.04%
2021/02/17	1	60.70	0	0.00	61.60	1	2,578	0.04%
2021/02/03	0	0.00	1	61.90	61.90	-1	2,748	-0.04%
2021/02/02	1	60.20	0	0.00	60.50	1	2,776	0.04%
2021/01/28	0	0.00	1.9	61.40	61.50	-1.9	2,836	-0.07%
2021/01/26	2	62.30	0	0.00	61.80	2	2,843	0.07%
2021/01/25	0	0.00	2	62.40	63.20	-2	2,854	-0.07%
2021/01/22	11.3	59.68	0	0.00	59.50	11.3	2,833	0.40%
2021/01/15	1	65.10	8	65.40	64.50	-7	2,791	-0.25%
2021/01/14	1	65.30	0	0.00	65.70	1	2,763	0.04%
2021/01/13	3	66.00	0	0.00	65.60	3	2,757	0.11%
2021/01/12	12	67.12	0	0.00	66.50	12	2,734	0.44%
2021/01/11	3	67.93	0	0.00	67.70	3	2,712	0.11%
2021/01/08	1	69.40	0	0.00	69.30	1	2,700	0.04%
2021/01/07	6	70.20	2	70.25	70.00	4	2,697	0.15%
2021/01/06	2	69.40	0	0.00	69.20	2	2,705	0.07%
2021/01/04	2	68.60	35.1	69.80	69.00	-33.1	2,693	-1.23%
2020/12/31	0	0.00	0	69.30	69.30	0	2,673	0.00%
2020/12/30	8	68.80	0	0.00	68.80	8	2,662	0.30%
2020/12/29	8	68.68	200	68.51	68.50	-192	2,675	-7.18%	大賣/鉅額交易
2020/12/28	9	68.94	400	68.71	68.80	-391	2,706	-14.45%	大賣/鉅額交易
2020/12/25	3	69.33	210	69.89	69.10	-207	2,697	-7.67%	大賣/鉅額交易
2020/12/23	0	0.00	1	69.80	69.20	-1	2,695	-0.04%
2020/12/22	14.6	69.92	2.2	71.95	69.10	12.4	2,812	0.44%
2020/12/21	85	73.40	20	73.31	73.60	65	2,816	2.31%
2020/12/18	4	70.98	2	71.80	72.20	2	2,733	0.07%
2020/12/17	31	70.63	0	0.00	70.40	31	2,781	1.11%
2020/12/16	28	70.43	28	70.25	70.30	0	2,804	0.00%
2020/12/15	113	69.27	8	69.52	68.60	105	2,823	3.72%	大買/鉅額交易
2020/12/14	635	69.48	6	68.92	69.70	629	2,821	22.29%	大買/鉅額交易
2020/12/11	9	66.23	6	66.28	66.40	3	2,751	0.11%
2020/12/10	8	65.50	10	65.25	65.30	-2	2,785	-0.07%
2020/12/09	21	65.93	0	0.00	65.70	21	2,850	0.74%
2020/12/08	43	66.95	8	67.13	66.80	35	3,115	1.12%
2020/12/07	1	65.10	0	0.00	65.00	1	3,206	0.03%
2020/12/03	10	66.70	0	0.00	66.10	10	3,898	0.26%
2020/12/02	5	67.02	0	0.00	66.40	5	4,002	0.12%
2020/12/01	0	0.00	1	67.70	67.50	-1	4,057	-0.02%
2020/11/30	0	0.00	0	66.80	66.60	0	4,107	0.00%
2020/11/26	0.1	65.40	0	0.00	65.20	0.1	4,291	0.00%
2020/11/25	1	65.50	0	0.00	65.20	1	4,430	0.02%
2020/11/24	3	65.73	1	65.40	65.90	2	4,646	0.04%
2020/11/23	0	0.00	50	68.51	68.30	-50	5,065	-0.99%
2020/11/19	0	0.00	2	68.70	68.60	-2	5,278	-0.04%
2020/11/18	0	0.00	175.2	69.01	68.00	-175.2	5,427	-3.23%	大賣/鉅額交易
2020/11/17	1	68.50	0	0.00	68.60	1	5,460	0.02%
2020/11/16	31	69.74	2	69.80	69.40	29	5,590	0.52%
2020/11/13	28	70.02	5	69.88	69.40	23	5,688	0.40%
2020/11/11	150	66.78	0	0.00	67.00	150	5,685	2.64%	大買/鉅額交易
2020/11/10	1	66.20	1	67.50	66.20	0	5,770	0.00%
2020/11/09	1	66.00	0	0.00	66.00	1	5,801	0.02%
2020/11/06	0	0.00	1	67.20	66.80	-1	5,841	-0.02%
2020/11/05	0	0.00	2	67.10	66.70	-2	5,945	-0.03%
2020/11/04	0	0.00	1	64.80	64.60	-1	5,980	-0.02%
2020/10/30	1	64.00	0	0.00	63.00	1	6,242	0.02%
2020/10/27	1	65.80	0	0.00	65.20	1	6,532	0.02%
2020/10/26	51	66.17	0	0.00	65.70	51	6,598	0.77%
2020/10/16	1	68.10	9	67.20	66.80	-8	8,161	-0.10%
2020/10/15	1	69.60	0	0.00	68.20	1	8,492	0.01%
2020/10/14	0	0.00	1	69.50	69.50	-1	9,027	-0.01%
2020/10/12	1	67.00	0	0.00	66.70	1	10,028	0.01%
2020/10/08	1	68.80	0	0.00	68.60	1	10,561	0.01%
2020/10/07	0	0.00	0.5	68.90	68.80	-0.5	11,234	0.00%
2020/10/06	4	69.23	0	0.00	69.40	4	12,083	0.03%
2020/10/05	10	69.20	10	69.80	69.50	0	13,363	0.00%
2020/09/29	0	0.00	11	66.90	66.90	-11	14,061	-0.08%
2020/09/28	1	67.80	0	0.00	67.80	1	14,310	0.01%
2020/09/25	2	67.80	4	68.15	65.40	-2	14,487	-0.01%
2020/09/24	12	69.67	12	69.52	68.70	0	14,653	0.00%
2020/09/23	8	71.26	9	71.10	71.10	-1	15,065	-0.01%
2020/09/22	5	72.88	4	73.63	71.10	1	15,679	0.01%
2020/09/21	5	73.64	6	73.88	73.40	-1	15,669	-0.01%
2020/09/18	39	73.36	530	73.03	73.30	-491	15,890	-3.09%	大賣/鉅額交易
2020/09/17	1	74.30	2	74.50	74.00	-1	16,052	-0.01%
2020/09/16	0	0.00	392	74.36	73.90	-392	16,156	-2.43%	大賣/鉅額交易
2020/09/15	93	75.84	96.5	75.73	75.40	-3.5	16,259	-0.02%
2020/09/14	5	74.90	5	74.40	74.90	0	16,342	0.00%
2020/09/11	9	75.72	0	0.00	74.90	9	16,494	0.05%
2020/09/10	29	79.77	0	0.00	78.70	29	16,355	0.18%
2020/09/09	54	80.16	8	80.13	79.60	46	16,316	0.28%
2020/09/08	168	81.42	25.1	81.13	83.50	142.9	16,168	0.88%	大買/鉅額交易
2020/09/07	32	78.90	1	79.40	78.00	31	15,895	0.20%
2020/09/04	1	77.70	0	0.00	77.70	1	15,958	0.01%
2020/09/03	311	78.84	0	0.00	78.40	311	16,095	1.93%	大買/鉅額交易
2020/09/02	81	79.47	2	78.85	78.90	79	16,323	0.48%
2020/09/01	308	81.66	5	80.66	80.10	303	16,713	1.81%	大買/鉅額交易
2020/08/31	0	0.00	3	81.13	80.30	-3	16,969	-0.02%
2020/08/28	1	81.60	3	81.93	80.90	-2	17,536	-0.01%
2020/08/27	13	79.61	39	81.24	82.90	-26	17,363	-0.15%
2020/08/26	13	75.96	17	75.99	76.60	-4	17,055	-0.02%
2020/08/25	1	74.60	203	74.52	74.90	-202	16,943	-1.19%	大賣/鉅額交易
2020/08/24	6	74.87	5	75.32	74.60	1	16,877	0.01%
2020/08/21	5	73.08	4	72.90	73.00	1	16,766	0.01%
2020/08/20	59	72.36	2	71.15	72.50	57	16,894	0.34%
2020/08/19	62	75.00	61	75.28	74.00	1	16,832	0.01%
2020/08/18	93	73.89	7	74.07	73.90	86	16,815	0.51%
2020/08/17	51	71.78	2	71.80	71.90	49	16,849	0.29%
2020/08/14	3	71.63	3	71.10	71.60	0	17,034	0.00%
2020/08/13	0	0.00	3	71.20	69.70	-3	17,018	-0.02%
2020/08/12	0	0.00	1	71.60	71.20	-1	16,978	-0.01%
2020/08/11	3	71.70	1	71.10	71.30	2	16,935	0.01%
2020/08/10	1	73.70	2	73.40	73.70	-1	16,836	-0.01%
2020/08/07	0	0.00	3	73.70	73.10	-3	16,780	-0.02%
2020/08/06	3	74.27	11	74.04	73.60	-8	16,737	-0.05%
2020/08/05	9	77.56	8	77.85	77.60	1	16,642	0.01%
2020/08/04	2	77.20	0	0.00	76.20	2	16,504	0.01%
2020/08/03	55	77.64	71	77.50	77.20	-16	16,429	-0.10%
2020/07/31	51	75.44	36	75.19	74.60	15	16,285	0.09%
2020/07/30	58	74.66	34	74.42	74.40	24	16,278	0.15%
2020/07/29	93	74.74	93	74.80	73.50	0	16,244	0.00%
2020/07/28	12	74.32	8	72.85	73.10	4	16,024	0.02%
2020/07/27	37	72.62	30	72.74	72.50	7	15,749	0.04%
2020/07/24	3	78.13	7	77.44	75.70	-4	15,487	-0.03%
2020/07/23	8	81.59	7	80.87	79.30	1	15,306	0.01%
2020/07/22	301	82.82	297	83.13	81.60	4	15,082	0.03%	大買/大賣/
2020/07/21	92	81.47	91	81.87	80.40	1	14,698	0.01%
2020/07/20	52	76.37	55	76.27	79.80	-3	14,369	-0.02%
2020/07/17	97	79.61	97	80.08	78.20	0	13,837	0.00%
2020/07/16	33	89.13	37	88.83	86.80	-4	13,266	-0.03%
2020/07/15	57	88.04	40	87.86	86.60	17	12,856	0.13%
2020/07/14	282	86.66	282	87.19	87.60	0	12,313	0.00%	大買/大賣/
2020/07/13	65	93.14	106	93.98	90.40	-41	11,629	-0.35%	大賣/
2020/07/10	65	92.04	12	92.26	92.10	53	10,778	0.49%
2020/07/09	33	78.63	50	80.95	86.40	-17	9,478	-0.18%
2020/07/08	147	78.60	153	79.01	78.60	-6	9,022	-0.07%	大買/大賣/
2020/07/07	14	75.45	6	76.93	75.60	8	8,707	0.09%
2020/07/06	67	80.22	143	80.47	79.50	-76	8,444	-0.90%	大賣/
2020/07/03	13	80.33	1	80.70	79.30	12	8,218	0.15%
2020/07/02	175	79.78	129	80.05	79.20	46	7,905	0.58%	大買/大賣/
2020/07/01	20	77.86	14	78.79	80.90	6	7,421	0.08%
2020/06/30	1	74.50	0	0.00	75.00	1	6,760	0.01%
2020/06/29	50	75.33	78	75.21	74.10	-28	6,690	-0.42%
2020/06/24	185	75.13	186	75.34	73.60	-1	6,415	-0.02%	大買/大賣/
2020/06/23	26	76.85	17	76.36	77.50	9	6,160	0.15%
2020/06/22	3	75.63	41	76.05	77.00	-38	6,017	-0.63%
2020/06/19	32	79.89	0	0.00	78.00	32	5,827	0.55%
2020/06/18	33	79.31	8	80.75	80.90	25	5,686	0.44%
2020/06/17	0	0.00	1	77.70	77.80	-1	5,480	-0.02%
2020/06/16	8	77.46	0	0.00	77.10	8	5,344	0.15%
2020/06/15	2	78.25	16	77.66	78.50	-14	5,279	-0.27%
2020/06/12	3	74.20	3	72.20	75.00	0	5,111	0.00%
2020/06/11	24	76.34	0	0.00	73.60	24	5,070	0.47%
2020/06/10	15	81.67	30.4	80.52	80.10	-15.4	4,906	-0.31%
2020/06/09	17	76.26	13	75.75	76.60	4	4,727	0.08%
2020/06/08	179	81.68	164.1	80.58	78.00	14.9	4,441	0.34%	大買/大賣/
2020/06/05	6	77.00	185	77.00	78.00	-179	3,973	-4.50%	大賣/鉅額交易
2020/06/04	99	76.11	124.3	75.51	76.40	-25.3	3,565	-0.71%	大賣/
2020/06/03	0	0.00	172	69.50	69.50	-172	2,872	-5.99%	大賣/鉅額交易
2020/06/02	5	61.18	55	62.68	63.20	-50	2,848	-1.76%
2020/06/01	0	0.00	1	58.00	57.50	-1	2,612	-0.04%
2020/05/29	1	56.90	16	57.36	57.80	-15	2,580	-0.58%
2020/05/28	4	57.43	2	57.70	56.40	2	2,555	0.08%
2020/05/27	65	59.18	267	57.48	58.00	-202	2,500	-8.08%	大賣/鉅額交易
2020/05/26	222	58.18	130.1	57.97	57.80	91.9	2,303	3.99%	大買/大賣/
2020/05/25	141	56.88	35	57.05	57.30	106	2,206	4.80%	大買/鉅額交易
2020/05/22	15	56.89	391	56.71	56.40	-376	2,100	-17.90%	大賣/鉅額交易
2020/05/21	321	55.81	304	56.28	57.80	17	1,941	0.88%	大買/大賣/
2020/05/20	53	52.85	2	52.40	52.60	51	1,730	2.95%
2020/05/19	100	51.20	0	0.00	51.30	100	1,706	5.86%
2020/05/18	38	50.11	40	50.55	50.70	-2	1,686	-0.12%
2020/05/15	102	49.23	1	48.25	49.65	101	1,666	6.06%	大買/鉅額交易
2020/05/14	51	50.61	2	51.05	49.50	49	1,645	2.98%
2020/05/13	50	49.84	0	0.00	50.00	50	1,620	3.09%
2020/05/11	1	49.10	0	0.00	49.10	1	1,611	0.06%
2020/05/08	1	50.50	1	49.95	49.90	0	1,598	0.00%
2020/05/06	143	52.34	241	50.90	50.00	-98	1,580	-6.20%	大買/大賣/
2020/05/05	100	49.56	3	49.62	50.90	97	1,499	6.47%
2020/05/04	1	47.20	0	0.00	47.85	1	1,462	0.07%
2020/04/29	0	0.00	0.1	48.30	48.30	-0.1	1,467	-0.01%
2020/04/28	0	0.00	2	48.40	47.90	-2	1,473	-0.14%
2020/04/24	1	45.60	0	0.00	45.65	1	1,449	0.07%
2020/04/23	1	45.35	1	45.90	45.20	0	1,450	0.00%
2020/04/22	1	44.30	0	0.00	44.25	1	1,426	0.07%
2020/04/21	1	45.20	6	43.00	42.95	-5	1,400	-0.36%
2020/04/17	0	0.00	2	42.50	42.05	-2	1,305	-0.15%
2020/04/13	2	41.70	1.1	41.87	41.70	0.9	1,279	0.07%
2020/04/09	6	40.70	1	40.75	40.70	5	1,289	0.39%
2020/04/08	1	40.10	1	40.65	40.70	0	1,280	0.00%
2020/04/07	0	0.00	1	40.20	40.00	-1	1,274	-0.08%
2020/04/01	0.1	40.80	0	0.00	40.00	0.1	1,246	0.01%
2020/03/31	50	40.56	52	39.53	39.75	-2	1,234	-0.16%
2020/03/30	0	0.00	6	38.50	38.70	-6	1,191	-0.50%
2020/03/27	1	38.10	0	0.00	37.70	1	1,182	0.08%
2020/03/26	2	37.08	2	37.60	37.80	0	1,161	0.00%
2020/03/25	8	37.34	0	0.00	37.35	8	1,152	0.69%
2020/03/18	0	0.00	2	37.60	35.55	-2	1,052	-0.19%
2020/03/17	43	37.36	0	0.00	37.35	43	1,018	4.22%
2020/03/16	1	42.05	3	42.90	41.45	-2	956	-0.21%
2020/03/13	51	43.61	1	43.05	43.60	50	935	5.34%
2020/03/12	68.1	48.29	0	0.00	47.80	68.1	894	7.62%
2020/03/11	2	51.15	0	0.00	50.50	2	872	0.23%
2020/03/10	3	51.20	0	0.00	51.60	3	869	0.35%
2020/03/09	13	54.34	13	54.96	51.90	0	862	0.00%
2020/03/06	96	54.32	100	54.74	54.40	-4	843	-0.47%
2020/03/04	1	51.30	0	0.00	51.20	1	777	0.13%
2020/03/03	4	51.68	0	0.00	51.60	4	788	0.51%
2020/03/02	1	51.20	0	0.00	51.10	1	788	0.13%
2020/02/24	1	53.20	20	53.13	53.10	-19	822	-2.31%
2020/02/21	20	54.30	0	0.00	54.20	20	816	2.45%
2020/02/20	0	0.00	2.2	54.68	55.30	-2.2	796	-0.28%
2020/02/18	0	0.00	2	50.60	50.60	-2	732	-0.27%
2020/02/14	1	50.80	1	50.70	50.70	0	768	0.00%
2020/02/10	0	0.00	1	49.75	49.90	-1	985	-0.10%
2020/02/04	0.2	50.40	0	0.00	50.40	0.2	1,106	0.02%
2020/02/03	17	49.25	0	0.00	50.20	17	1,344	1.26%
2020/01/31	2	53.60	0	0.00	52.50	2	1,432	0.14%
2020/01/30	4	57.35	3	57.77	54.00	1	1,434	0.07%
2020/01/20	0	0.00	13	56.47	56.30	-13	1,407	-0.92%
2020/01/16	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/13	0.1	58.20	0	0.00	58.20	0.1	1,378	0.01%
2020/01/10	1	58.00	1	58.20	58.50	0	1,381	0.00%
2020/01/08	2	59.30	0	0.00	58.80	2	1,371	0.15%
2020/01/07	0	0.00	1.2	60.30	60.30	-1.2	1,364	-0.09%
2020/01/06	2	61.20	2	61.10	61.00	0	1,362	0.00%
2019/12/30	1	59.90	0	0.00	60.10	1	1,335	0.07%
2019/12/27	1	59.80	0	0.00	60.10	1	1,336	0.07%
2019/12/26	2	60.25	0	0.00	59.80	2	1,338	0.15%
2019/12/24	0	0.00	1	60.60	60.00	-1	1,355	-0.07%
2019/12/16	0.4	59.60	0	0.00	59.60	0.4	1,390	0.03%
2019/12/13	1.5	58.80	0	0.00	58.70	1.5	1,397	0.11%
2019/12/12	1	59.50	0	0.00	59.50	1	1,406	0.07%
2019/12/10	0	0.00	4	60.30	60.10	-4	1,404	-0.28%
2019/12/09	0.1	60.30	0	0.00	60.30	0.1	1,408	0.01%
2019/12/04	0.1	60.60	0	0.00	60.60	0.1	1,412	0.01%
2019/11/28	1	61.80	0	0.00	61.90	1	1,426	0.07%
2019/11/27	0	0.00	1	61.70	61.10	-1	1,420	-0.07%
2019/11/26	1	61.10	0.8	61.20	61.10	0.3	1,418	0.02%
2019/11/20	11	60.38	60	60.10	60.10	-49	1,406	-3.48%
2019/11/19	20	60.90	2	60.55	60.60	18	1,412	1.27%
2019/11/18	0	0.00	30	60.73	60.20	-30	1,417	-2.12%
2019/11/14	0	0.00	1	60.70	61.00	-1	1,448	-0.07%
2019/11/13	1	62.80	0	0.00	61.80	1	1,560	0.06%
2019/11/12	1	63.40	0	0.00	63.40	1	1,575	0.06%
2019/11/11	2	63.75	0	0.00	63.30	2	1,589	0.13%
2019/11/08	51	67.67	50	67.00	67.10	1	1,559	0.06%
2019/11/07	2	69.25	51	68.61	68.10	-49	1,528	-3.21%
2019/11/06	50	67.62	2	67.45	67.40	48	1,393	3.44%
2019/11/04	0	0.00	26	68.10	67.80	-26	1,380	-1.88%
2019/11/01	13	67.26	11	67.34	67.70	2	1,353	0.15%
2019/10/31	90	67.66	2	68.10	66.70	88	1,298	6.78%
2019/10/30	2	65.10	6	64.88	66.10	-4	1,064	-0.38%
2019/10/29	0	0.00	2	59.85	60.10	-2	955	-0.21%
2019/10/28	0	0.00	1	59.10	58.90	-1	998	-0.10%
2019/10/23	1	58.80	0	0.00	58.80	1	1,040	0.10%
2019/10/18	0	0.00	1	59.10	59.00	-1	1,067	-0.09%
2019/10/16	1	58.20	1	58.00	57.90	0	1,105	0.00%
2019/10/09	0	0.00	3	58.57	58.50	-3	1,157	-0.26%
2019/10/04	1.1	58.51	0	0.00	58.40	1.1	1,190	0.09%
2019/10/01	40	59.30	0	0.00	59.30	40	1,241	3.22%
2019/09/26	3	59.77	0	0.00	59.70	3	1,316	0.23%
2019/09/24	0	0.00	3	60.83	61.50	-3	1,366	-0.22%
2019/09/23	2	60.00	2	59.80	60.00	0	1,366	0.00%
2019/09/20	1	58.70	0	0.00	59.70	1	1,367	0.07%
2019/09/18	21	58.80	1	59.00	58.80	20	1,372	1.46%
2019/09/16	2	60.25	0	0.00	60.10	2	1,370	0.15%
2019/09/12	1.1	60.41	0	0.00	60.40	1.1	1,379	0.08%
2019/09/11	0	0.00	3	60.50	60.40	-3	1,389	-0.22%
2019/09/05	8	61.26	0	0.00	61.30	8	1,429	0.56%
2019/08/28	1	60.00	0	0.00	60.20	1	1,461	0.07%
2019/08/26	39	60.40	100	61.01	60.30	-61	1,443	-4.22%
2019/08/23	40	62.45	0	0.00	62.30	40	1,431	2.79%
2019/08/22	1	62.60	1	62.50	62.70	0	1,423	0.00%
2019/08/21	10	62.40	0	0.00	62.30	10	1,419	0.70%
2019/08/20	50	62.32	0	0.00	62.10	50	1,416	3.53%
2019/08/19	1	62.50	0	0.00	61.70	1	1,405	0.07%
2019/08/16	107	62.98	0	0.00	62.20	107	1,382	7.74%	大買/鉅額交易
2019/08/15	3	77.30	1	77.00	77.30	2	1,278	0.16%
2019/08/12	1	77.50	0	0.00	77.20	1	1,251	0.08%
2019/08/07	0	0.00	21	77.67	77.50	-21	1,277	-1.64%
2019/08/06	21	75.74	1	76.20	75.80	20	1,275	1.57%
2019/08/05	2	77.55	0	0.00	76.70	2	1,286	0.16%
2019/08/02	2	77.30	2	77.90	77.90	0	1,280	0.00%
2019/08/01	1	79.20	0	0.00	79.20	1	1,273	0.08%
2019/07/31	2	79.90	0	0.00	79.90	2	1,270	0.16%
2019/07/30	2	79.60	500	78.77	78.90	-498	1,275	-39.04%	大賣/鉅額交易
2019/07/29	0	0.00	81	82.77	82.10	-81	1,229	-6.59%
2019/07/26	0	0.00	0.2	83.30	83.30	-0.2	1,244	-0.02%
2019/07/25	0	0.00	3	82.70	82.70	-3	1,235	-0.24%
2019/07/24	0	0.00	6	82.12	82.70	-6	1,267	-0.47%
2019/07/23	0	0.00	40	81.89	81.70	-40	1,272	-3.14%
2019/07/18	2	82.80	1	81.90	81.90	1	1,277	0.08%
2019/07/17	129	82.43	2	82.55	82.60	127	1,261	10.07%	大買/鉅額交易
2019/07/16	1	80.40	0	0.00	80.60	1	1,249	0.08%
2019/07/15	0	0.00	2	80.30	80.50	-2	1,272	-0.16%
2019/07/12	2	80.80	150	80.63	80.30	-148	1,295	-11.42%	大賣/鉅額交易
2019/07/11	18	80.89	0	0.00	80.90	18	1,307	1.38%
2019/07/10	32	81.97	0	0.00	81.60	32	1,327	2.41%
2019/07/09	57	82.18	1	82.40	82.00	56	1,335	4.19%
2019/07/08	2	82.00	1	83.00	81.40	1	1,358	0.07%
2019/07/05	113	82.24	0	0.00	82.80	113	1,407	8.03%	大買/鉅額交易
2019/07/04	160	81.79	22	81.90	82.40	138	1,426	9.68%	大買/鉅額交易
2019/07/02	101	79.45	12	79.97	80.00	89	1,416	6.28%	大買/
2019/07/01	3	77.80	0	0.00	78.10	3	1,433	0.21%
2019/06/28	200	77.14	0	0.00	77.40	200	1,452	13.77%	大買/鉅額交易
2019/06/27	3	76.00	100	76.16	76.20	-97	1,463	-6.63%
2019/06/26	5	75.90	0	0.00	76.00	5	1,499	0.33%
2019/06/25	5	76.40	313	75.98	75.70	-308	1,546	-19.91%	大賣/鉅額交易
2019/06/24	44	77.10	170	76.75	76.80	-126	1,599	-7.88%	大賣/鉅額交易
2019/06/21	40	77.49	1	77.20	77.60	39	1,776	2.19%
2019/06/20	2	76.65	0	0.00	76.80	2	1,846	0.11%
2019/06/19	3	76.40	0	0.00	76.00	3	1,989	0.15%
2019/06/18	2	76.70	0	0.00	76.70	2	2,029	0.10%
2019/06/14	4	77.90	0	0.00	77.30	4	2,231	0.18%
2019/06/13	3	77.20	0	0.00	77.40	3	2,249	0.13%
2019/06/12	5	77.06	2	77.10	77.30	3	2,334	0.13%
2019/06/11	3	75.00	1	75.30	75.50	2	2,461	0.08%
2019/06/10	5	75.00	0	0.00	74.80	5	2,545	0.20%
2019/06/06	3	74.80	1	74.90	74.50	2	2,601	0.08%
2019/06/05	4	75.85	0	0.00	75.30	4	2,646	0.15%
2019/06/04	3	75.53	0	0.00	75.30	3	2,745	0.11%
2019/05/31	0	0.00	1	75.80	75.70	-1	3,062	-0.03%
2019/05/30	40	74.89	0	0.00	75.00	40	3,191	1.25%
2019/05/29	10	74.40	0	0.00	74.40	10	3,310	0.30%
2019/05/28	0	0.00	10	73.80	74.00	-10	3,324	-0.30%
2019/05/27	2	74.60	0	0.00	74.40	2	3,329	0.06%
2019/05/24	11	75.20	0	0.00	75.20	11	3,386	0.32%
2019/05/21	0	0.00	1	76.30	76.50	-1	3,420	-0.03%
2019/05/20	2	74.90	0	0.00	74.90	2	3,463	0.06%
2019/05/17	3	75.23	0	0.00	74.10	3	3,478	0.09%
2019/05/16	2	75.70	0	0.00	75.90	2	3,515	0.06%
2019/05/15	70	77.26	0	0.00	77.20	70	3,513	1.99%
2019/05/14	35	73.49	0	0.00	76.00	35	3,539	0.99%
2019/05/13	51	74.84	26	75.60	74.40	25	3,545	0.71%
2019/05/10	32	78.90	0	0.00	77.60	32	3,568	0.90%
2019/05/09	9	78.94	0	0.00	78.10	9	3,580	0.25%
2019/05/08	7	80.01	0	0.00	80.00	7	3,592	0.19%
2019/05/07	33	79.94	5	79.76	79.40	28	3,642	0.77%
2019/05/06	0	0.00	3	78.80	78.80	-3	3,668	-0.08%
2019/05/03	25	80.80	0	0.00	80.50	25	3,728	0.67%
2019/05/02	61	79.03	4	79.38	79.40	57	3,765	1.51%
2019/04/30	26	77.79	6	77.70	78.50	20	3,870	0.52%
2019/04/29	71	79.23	0	0.00	79.00	71	3,891	1.82%
2019/04/26	50	79.96	0	0.00	80.10	50	3,907	1.28%
2019/04/25	0	0.00	50	79.59	79.40	-50	3,913	-1.28%
2019/04/24	0	0.00	70	79.90	79.50	-70	3,939	-1.78%
2019/04/23	24	81.35	0	0.00	80.30	24	3,943	0.61%
2019/04/22	101	80.54	2	81.70	80.70	99	3,948	2.51%	大買/
2019/04/19	0	0.00	130	78.65	78.80	-130	3,949	-3.29%	大賣/鉅額交易
2019/04/18	11	80.94	2	80.30	79.20	9	4,004	0.22%
2019/04/17	20	81.11	1	81.30	80.20	19	4,029	0.47%
2019/04/16	52	80.76	0	0.00	80.50	52	4,082	1.27%
2019/04/15	56	82.64	1	81.70	81.50	55	4,160	1.32%
2019/04/12	1	80.60	1	81.30	82.00	0	4,231	0.00%
2019/04/11	1	82.30	0	0.00	80.50	1	4,288	0.02%
2019/04/10	6	83.05	21	82.72	82.70	-15	4,239	-0.35%
2019/04/09	16	84.83	1	84.40	83.70	15	4,220	0.36%
2019/04/08	17	85.44	31	84.22	84.20	-14	4,205	-0.33%
2019/04/03	18	85.98	1	86.10	85.40	17	4,162	0.41%
2019/04/02	1	84.70	0	0.00	83.40	1	4,100	0.02%
2019/04/01	2	83.90	0	0.00	83.70	2	4,091	0.05%
2019/03/29	6	83.95	0	0.00	83.20	6	4,068	0.15%
2019/03/28	11	84.19	0	0.00	83.60	11	4,060	0.27%
2019/03/26	28	85.29	23	85.68	84.40	5	3,986	0.12%
2019/03/25	2	88.35	6	88.62	88.20	-4	3,822	-0.10%
2019/03/22	12	89.32	58	89.56	90.60	-46	3,756	-1.22%
2019/03/21	30	88.63	1	89.00	87.40	29	3,612	0.80%
2019/03/20	41	86.60	81.4	85.61	87.60	-40.4	3,573	-1.13%
2019/03/19	37	90.79	231	90.05	86.50	-194	3,484	-5.57%	大賣/鉅額交易
2019/03/18	58	92.04	0	0.00	91.80	58	3,465	1.67%
2019/03/15	38	93.51	16.2	93.31	93.00	21.8	3,458	0.63%
2019/03/14	84	92.60	8	92.39	93.60	76	3,398	2.24%
2019/03/13	65	89.60	34	90.03	89.70	31	3,285	0.94%
2019/03/12	27	86.66	21	86.61	86.80	6	3,232	0.19%
2019/03/11	10	87.63	207	87.48	87.60	-197	3,250	-6.06%	大賣/鉅額交易
2019/03/08	25	88.96	0	0.00	89.00	25	3,233	0.77%
2019/03/07	20	88.17	74.6	87.95	87.10	-54.6	3,171	-1.72%
2019/03/06	12	86.64	164	86.40	86.30	-152	3,003	-5.06%	大賣/鉅額交易
2019/03/05	7	85.09	110	84.94	85.20	-103	2,979	-3.46%	大賣/鉅額交易
2019/03/04	5	82.04	204	82.75	83.50	-199	2,870	-6.93%	大賣/鉅額交易
2019/02/27	50	78.26	0	0.00	78.40	50	2,779	1.80%
2019/02/26	30	79.18	0	0.00	78.70	30	2,800	1.07%
2019/02/25	201	78.73	510	78.82	78.70	-309	2,848	-10.85%	大買/大賣/鉅額交易
2019/02/21	53	81.85	1	82.20	82.00	52	2,903	1.79%
2019/02/20	16	80.76	2	80.95	80.80	14	2,931	0.48%
2019/02/19	46	81.60	33	82.17	81.30	13	2,966	0.44%
2019/02/18	7	81.34	48	81.05	81.00	-41	3,124	-1.31%
2019/02/15	122	82.17	0.1	80.10	80.10	121.9	3,209	3.80%	大買/鉅額交易
2019/02/14	2	82.90	2	82.90	83.10	0	3,176	0.00%
2019/02/13	141	82.98	12	82.63	82.70	129	3,170	4.07%	大買/鉅額交易
2019/02/11	28	82.24	11	82.38	82.00	17	3,173	0.54%
2019/01/28	5	81.50	3	82.20	81.40	2	3,161	0.06%
2019/01/25	82	79.87	24	79.73	79.70	58	3,169	1.83%
2019/01/24	158	80.35	0	0.00	80.10	158	3,216	4.91%	大買/鉅額交易
2019/01/23	1	78.80	2	78.90	79.50	-1	3,185	-0.03%
2019/01/22	224	78.56	6	78.15	77.10	218	3,142	6.94%	大買/鉅額交易
2019/01/21	0	0.00	9	77.28	77.80	-9	3,050	-0.30%
2019/01/18	10	75.40	0	0.00	75.60	10	3,049	0.33%
2019/01/17	20	74.95	0	0.00	75.00	20	3,064	0.65%
2019/01/16	101	74.90	300	75.05	75.00	-199	3,105	-6.41%	大買/大賣/鉅額交易
2019/01/15	0	0.00	120	75.06	75.00	-120	3,095	-3.88%	大賣/鉅額交易
2019/01/14	1	75.10	6	75.17	75.30	-5	3,106	-0.16%
2019/01/11	4	75.20	2	75.70	74.70	2	3,110	0.06%
2019/01/10	10	77.00	5	77.78	76.10	5	3,105	0.16%
2019/01/09	0	0.00	10	76.00	75.00	-10	3,092	-0.32%
2019/01/08	6	76.70	2	75.61	76.00	4	3,124	0.13%
2019/01/07	6	75.90	19	76.12	76.50	-13	3,082	-0.42%
2019/01/04	76	73.06	2	72.75	73.20	74	3,039	2.43%
2019/01/03	10	71.69	2	72.20	71.60	8	3,045	0.26%
2019/01/02	2	68.80	0	0.00	68.80	2	3,040	0.07%
2018/12/28	2.5	67.59	2	67.25	68.00	0.5	3,049	0.01%
2018/12/27	5	68.00	0	0.00	66.90	5	3,080	0.16%
2018/12/24	20	68.10	52	68.06	67.90	-32	3,105	-1.03%
2018/12/22	22	68.79	0	0.00	68.70	22	3,110	0.71%
2018/12/21	8	68.11	0	0.00	69.70	8	3,133	0.26%
2018/12/20	0	0.00	10	68.00	67.60	-10	3,114	-0.32%
2018/12/19	60	69.16	50	69.08	68.80	10	3,108	0.32%
2018/12/18	105	69.72	110	69.45	69.70	-5	3,102	-0.16%	大買/大賣/
2018/12/11	35	68.89	11	68.11	71.70	24	3,180	0.75%
2018/12/10	20	72.17	0	0.00	70.80	20	3,139	0.64%
2018/12/07	30	72.27	30	72.12	73.40	0	3,171	0.00%
2018/12/06	19	71.18	20	71.03	71.00	-1	3,193	-0.03%
2018/12/05	0	0.00	1	75.00	74.40	-1	3,229	-0.03%
2018/12/04	12	76.04	3.1	76.71	76.00	8.9	3,286	0.27%
2018/12/03	0	0.00	4	75.60	75.20	-4	3,275	-0.12%
2018/11/30	48	75.30	0	0.00	74.70	48	3,301	1.45%
2018/11/29	1	73.80	50	74.57	73.60	-49	3,283	-1.49%
2018/11/28	16	75.10	0	0.00	74.70	16	3,275	0.49%
2018/11/26	20	71.80	0	0.00	72.00	20	3,380	0.59%
2018/11/23	30	70.67	50	70.35	70.80	-20	3,377	-0.59%
2018/11/22	2	72.00	2	70.40	70.40	0	3,383	0.00%
2018/11/21	4	72.73	85	72.53	72.50	-81	3,388	-2.39%
2018/11/20	4	71.00	4	70.80	70.80	0	3,320	0.00%
2018/11/19	82	71.71	0	0.00	71.50	82	3,335	2.46%
2018/11/16	19	69.48	92	69.62	70.00	-73	3,313	-2.20%
2018/11/15	14	69.44	16	69.34	69.10	-2	3,337	-0.06%
2018/11/14	8	66.89	11.1	67.42	67.90	-3.1	3,284	-0.10%
2018/11/12	6	62.98	1	63.20	63.00	5	3,272	0.15%
2018/11/09	71	62.97	1	61.70	63.50	70	3,300	2.12%
2018/11/08	0	0.00	70	62.49	61.60	-70	3,332	-2.10%
2018/11/07	0	0.00	1	61.10	61.80	-1	3,463	-0.03%
2018/11/06	20	60.90	0	0.00	60.90	20	3,613	0.55%
2018/11/05	50	62.47	1	62.40	62.00	49	3,648	1.34%
2018/11/02	2	60.45	13	61.05	62.40	-11	3,754	-0.29%
2018/11/01	12	60.27	3	60.33	60.60	9	3,763	0.24%
2018/10/30	0	0.00	318	54.34	56.30	-318	3,847	-8.26%	大賣/鉅額交易
2018/10/29	9	55.43	5	55.00	55.10	4	3,906	0.10%
2018/10/26	1	56.20	1	56.50	55.30	0	4,005	0.00%
2018/10/25	118	55.30	0	0.00	55.20	118	4,119	2.86%	大買/鉅額交易
2018/10/24	0	0.00	173	56.74	56.20	-173	4,172	-4.15%	大賣/鉅額交易
2018/10/23	2	59.20	1	59.90	58.50	1	4,299	0.02%
2018/10/22	2	60.50	0	0.00	60.40	2	4,499	0.04%
2018/10/19	1	58.80	0	0.00	58.70	1	4,866	0.02%
2018/10/18	6	60.15	3	60.80	59.90	3	5,150	0.06%
2018/10/17	3	63.30	8	62.30	61.60	-5	5,621	-0.09%
2018/10/16	33	60.05	33	60.52	61.00	0	5,681	0.00%
2018/10/12	15	59.66	0	0.00	59.80	15	5,863	0.26%
2018/10/11	3	59.17	7	59.06	58.20	-4	6,062	-0.07%
2018/10/09	64	64.05	13	64.38	64.60	51	6,294	0.81%
2018/10/05	9	70.07	9	70.97	70.10	0	6,659	0.00%
2018/10/04	10	72.75	0	0.00	72.20	10	6,840	0.15%
2018/10/02	4	72.88	3	74.00	72.80	1	7,177	0.01%
2018/10/01	10	73.48	0	0.00	74.20	10	7,255	0.14%
2018/09/26	10	73.97	1	75.20	73.70	9	7,263	0.12%
2018/09/25	1	74.60	0	0.00	74.70	1	7,293	0.01%
2018/09/21	0	0.00	1	73.60	74.70	-1	7,337	-0.01%
2018/09/20	1	74.00	0	0.00	73.40	1	7,326	0.01%
2018/09/19	1	73.50	3.1	73.30	73.40	-2.1	7,303	-0.03%
2018/09/18	0	0.00	0	73.40	73.40	0	7,336	0.00%
2018/09/14	24	74.73	24	74.74	74.90	0	7,518	0.00%
2018/09/12	6	74.60	6	75.00	74.60	0	7,499	0.00%
2018/09/11	130	75.39	0	0.00	75.00	130	7,505	1.73%	大買/鉅額交易
2018/09/07	5	74.60	50	74.14	74.80	-45	7,371	-0.61%
2018/09/06	10	79.50	60	79.60	77.80	-50	7,336	-0.68%
2018/09/05	5	80.60	10	81.05	80.30	-5	7,415	-0.07%
2018/09/04	0	0.00	1	82.00	81.10	-1	7,462	-0.01%
2018/09/03	26	80.64	0	0.00	80.20	26	7,434	0.35%
2018/08/31	91	83.42	16	83.04	82.00	75	7,390	1.01%
2018/08/30	0	0.00	1	79.90	79.70	-1	7,254	-0.01%
2018/08/29	0	0.00	100	79.31	78.70	-100	7,236	-1.38%
2018/08/28	1	80.70	59	80.82	79.70	-58	7,222	-0.80%
2018/08/27	58	79.37	0	0.00	79.30	58	7,189	0.81%
2018/08/24	1	79.70	0	0.00	79.40	1	7,259	0.01%
2018/08/23	0	0.00	97	80.55	80.00	-97	7,250	-1.34%
2018/08/22	16	82.43	6	81.58	81.40	10	7,219	0.14%
2018/08/21	14	81.24	12	81.98	82.50	2	7,143	0.03%
2018/08/20	1	76.50	0	0.00	77.30	1	7,002	0.01%
2018/08/17	0	0.00	1	81.00	76.40	-1	6,972	-0.01%
2018/08/16	0	0.00	2	76.55	78.30	-2	6,917	-0.03%
2018/08/15	3	78.60	0	0.00	78.60	3	6,918	0.04%
2018/08/14	10	77.85	2	77.25	77.70	8	6,881	0.12%
2018/08/13	43	79.56	0	0.00	79.50	43	6,751	0.64%
2018/08/10	12	88.04	7	89.90	88.00	5	6,639	0.08%
2018/08/09	10	89.46	8	89.75	90.30	2	6,609	0.03%
2018/08/08	2	93.50	4	94.30	94.80	-2	6,691	-0.03%
2018/08/07	19	94.66	2	94.00	93.70	17	6,647	0.26%
2018/08/06	6	98.40	8	98.49	97.60	-2	6,544	-0.03%
2018/08/03	2	96.35	1	97.00	97.10	1	6,478	0.02%
2018/08/02	9	95.79	8	97.30	95.70	1	6,430	0.02%
2018/08/01	4	97.68	7	96.84	96.70	-3	6,341	-0.05%
2018/07/31	8	93.51	6	94.12	93.60	2	6,234	0.03%
2018/07/30	22	93.51	0	0.00	93.30	22	6,161	0.36%
2018/07/27	0	0.00	2.5	99.71	98.60	-2.5	6,046	-0.04%
2018/07/26	49	99.67	14	98.59	99.00	35	5,854	0.60%
2018/07/25	10	92.64	10.2	91.24	92.80	-0.2	5,513	0.00%
2018/07/24	23	92.80	22.4	92.37	91.10	0.6	5,344	0.01%
2018/07/23	1	90.10	4	89.08	88.80	-3	4,909	-0.06%
2018/07/20	6	88.63	1	92.00	88.70	5	4,937	0.10%
2018/07/19	11	92.32	12.2	92.93	92.40	-1.2	4,921	-0.02%
2018/07/18	69	90.73	12	90.40	92.50	57	5,110	1.12%
2018/07/17	15.1	91.24	17	90.98	90.40	-1.9	4,912	-0.04%
2018/07/16	63	89.47	25	88.71	90.70	38	4,614	0.82%
2018/07/13	61	83.64	15	81.11	82.50	46	4,439	1.04%
2018/07/12	57	78.10	5	78.98	80.20	52	4,247	1.22%
2018/07/11	41	75.97	23.7	76.67	78.00	17.3	4,027	0.43%
2018/07/10	78	72.44	11	72.34	73.60	67	3,718	1.80%
2018/07/09	151	71.57	56	72.60	72.60	95	3,689	2.57%	大買/
2018/07/06	10	67.70	10	68.55	68.20	0	3,616	0.00%
2018/07/05	83	69.36	2	69.20	68.20	81	3,645	2.22%
2018/07/04	0	0.00	1	70.80	70.80	-1	3,702	-0.03%
2018/07/03	24	70.80	11	71.74	70.80	13	3,772	0.34%
2018/07/02	7	73.57	3	72.53	72.40	4	3,785	0.11%
2018/06/29	46	71.32	0	0.00	71.20	46	3,747	1.23%
2018/06/28	1	71.60	1	70.40	70.40	0	3,754	0.00%
2018/06/27	55	72.37	5	73.18	71.50	50	3,751	1.33%
2018/06/26	72	72.17	17	72.50	72.50	55	3,753	1.47%
2018/06/25	33	73.75	101	74.00	73.20	-68	3,771	-1.80%	大賣/
2018/06/22	2	72.40	3	71.37	71.00	-1	3,630	-0.03%
2018/06/21	18	70.93	0	0.00	70.60	18	3,638	0.49%
2018/06/20	14	70.11	2	71.65	69.90	12	3,664	0.33%
2018/06/15	1	69.00	0	0.00	68.70	1	3,848	0.03%
2018/06/14	2	70.25	1	69.50	69.60	1	3,833	0.03%
2018/06/13	32	71.44	48	73.21	71.00	-16	3,805	-0.42%
2018/06/12	3	70.97	13	70.24	71.10	-10	3,671	-0.27%
2018/06/08	1	68.50	0	0.00	68.20	1	3,594	0.03%
2018/06/05	0	0.00	10	70.28	69.40	-10	3,558	-0.28%
2018/06/04	3	69.33	0	0.00	68.90	3	3,532	0.08%
2018/06/01	40	71.45	63	71.20	69.10	-23	3,511	-0.66%
2018/05/31	3	66.33	16	66.13	68.90	-13	3,411	-0.38%
2018/05/30	13	66.22	0	0.00	65.40	13	3,378	0.38%
2018/05/25	3	65.40	0	0.00	65.10	3	3,338	0.09%
2018/05/23	3	66.23	1	67.80	67.70	2	3,296	0.06%
2018/05/22	1	67.20	1	66.50	66.50	0	3,246	0.00%
2018/05/18	1	70.70	3	69.90	68.90	-2	3,176	-0.06%
2018/05/17	2	69.25	0	0.00	69.20	2	3,123	0.06%
2018/05/16	24	73.37	32	73.53	70.70	-8	3,082	-0.26%
2018/05/15	1	69.40	4	69.55	69.50	-3	2,856	-0.11%
2018/05/14	0	0.00	249	67.71	68.20	-249	2,828	-8.80%	大賣/鉅額交易
2018/05/11	9	68.20	0	0.00	67.50	9	2,813	0.32%
2018/05/10	10	70.00	16	69.92	69.30	-6	2,782	-0.22%
2018/05/09	3	69.07	2	68.40	68.80	1	2,744	0.04%
2018/05/08	36	70.53	9	69.90	69.50	27	2,710	1.00%
2018/05/04	0	0.00	8	64.68	66.00	-8	2,606	-0.31%
2018/05/03	2	69.05	1	68.50	68.50	1	2,534	0.04%
2018/05/02	1	69.50	0	0.00	69.50	1	2,500	0.04%
2018/04/30	225	72.13	10	70.87	70.70	215	2,442	8.80%	大買/鉅額交易
2018/04/27	21	66.11	21	66.45	67.40	0	2,298	0.00%
2018/04/26	27	66.69	60	68.68	66.10	-33	2,227	-1.48%
2018/04/25	14	71.95	138	70.58	73.40	-124	2,069	-5.99%	大賣/鉅額交易
2018/04/24	146	72.36	39	70.88	69.60	107	1,943	5.51%	大買/鉅額交易
2018/04/23	0	0.00	2	69.40	69.80	-2	1,611	-0.12%
2018/04/20	2	64.00	2	63.75	63.50	0	1,550	0.00%
2018/04/19	2	63.55	5	64.14	64.30	-3	1,529	-0.20%
2018/04/17	1	60.00	0	0.00	59.80	1	1,410	0.07%
2018/04/13	0	0.00	1	61.90	60.90	-1	1,374	-0.07%
2018/04/11	28	62.64	264	61.99	63.10	-236	1,324	-17.82%	大賣/鉅額交易
2018/04/10	25	65.78	27	65.79	63.60	-2	1,269	-0.16%
2018/04/09	85	64.39	6	64.42	63.80	79	1,173	6.73%
2018/04/03	55	62.31	55	62.46	62.70	0	1,085	0.00%
2018/04/02	10	62.00	0	0.00	61.20	10	1,026	0.97%
2018/03/30	41	60.39	3	60.30	60.20	38	971	3.91%
2018/03/29	21	61.97	20	61.20	61.20	1	942	0.11%
2018/03/28	12	62.07	12	62.33	61.50	0	882	0.00%
2018/03/27	51	60.79	0	0.00	60.70	51	795	6.41%
2018/03/26	97	60.82	6	60.82	60.00	91	747	12.17%
2018/03/22	27	59.47	31.1	59.18	58.70	-4.1	618	-0.66%
2018/03/21	20	56.80	6	55.72	56.90	14	445	3.14%
2018/03/14	2	50.70	1	50.90	50.90	1	313	0.32%
2018/03/07	26	49.41	26	49.63	49.00	0	290	0.00%
2018/03/06	0	0.00	1	47.95	47.95	-1	280	-0.36%
2018/03/01	0	0.00	1	45.40	46.45	-1	274	-0.36%
2018/02/23	0	0.00	1	45.75	45.80	-1	276	-0.36%
2018/02/12	2	43.63	1	43.05	43.05	1	287	0.35%
2018/02/07	1	44.30	1	44.60	44.20	0	287	0.00%
2018/02/06	2	43.43	2	45.30	43.00	0	290	0.00%
2018/02/02	0	0.00	4	48.70	48.70	-4	301	-1.33%
2018/01/31	1	48.80	0	0.00	48.75	1	332	0.30%
2018/01/30	0	0.00	1	49.60	49.30	-1	350	-0.29%
2018/01/23	1	50.10	0	0.00	50.00	1	355	0.28%
2018/01/18	3	51.70	2	50.40	50.40	1	349	0.29%
2018/01/15	0	0.00	1	50.90	50.50	-1	330	-0.30%
2018/01/03	0	0.00	1	49.20	49.35	-1	341	-0.29%