廣達 (2382)-富邦-民生券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
290.5
漲跌
▲6.5
漲幅
+2.29%
成交量
33,971張
產業
上市電腦週邊類股
2039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

廣達 (2382)籌碼相關－富邦-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	4	93.80	3	93.93	94.00	1	9,377	0.01%
2021/03/25	5.1	92.80	0	0.00	93.00	5.1	9,391	0.05%
2021/03/24	4.3	93.76	2	94.20	93.70	2.3	9,444	0.02%
2021/03/23	7	93.91	29	93.61	93.40	-22	9,436	-0.23%
2021/03/22	2	90.70	7	90.74	90.80	-5	9,384	-0.05%
2021/03/19	28	90.38	2	89.95	89.40	26	9,490	0.27%
2021/03/18	10	92.36	14	91.38	91.50	-4	9,412	-0.04%
2021/03/17	1	89.10	2	88.85	88.60	-1	9,292	-0.01%
2021/03/16	1	89.60	14.5	89.31	89.50	-13.5	9,331	-0.14%
2021/03/15	0	0.00	3	88.90	88.90	-3	9,314	-0.03%
2021/03/12	24	87.33	18	88.18	88.50	6	9,404	0.06%
2021/03/11	8	86.65	4	86.75	86.80	4	9,511	0.04%
2021/03/10	7	85.87	11	85.95	85.70	-4	9,556	-0.04%
2021/03/09	25.1	84.47	2	84.20	85.50	23.1	9,543	0.24%
2021/03/08	1	84.70	2	85.10	85.00	-1	9,506	-0.01%
2021/03/05	1.3	84.66	1	84.70	85.50	0.3	9,449	0.00%
2021/03/04	4.1	85.33	2	85.45	85.20	2.1	9,598	0.02%
2021/03/03	4	85.48	1	86.30	85.60	3	9,540	0.03%
2021/03/02	1	86.20	4	86.38	86.00	-3	9,484	-0.03%
2021/02/26	20	85.30	2	85.05	85.00	18	9,466	0.19%
2021/02/25	1.3	86.32	2	86.55	87.00	-0.8	9,354	-0.01%
2021/02/24	9	85.66	4	86.50	85.50	5	9,362	0.05%
2021/02/23	6	86.38	0	0.00	86.70	6	9,288	0.06%
2021/02/22	3	87.57	6	88.15	87.30	-3	9,305	-0.03%
2021/02/19	9	87.16	8	87.78	88.20	1	9,357	0.01%
2021/02/18	18	88.24	16	88.51	88.90	2	9,557	0.02%
2021/02/17	5.7	87.84	21	88.08	88.70	-15.3	9,739	-0.16%
2021/02/05	3	85.17	6	85.50	85.10	-3	9,556	-0.03%
2021/02/04	1	85.40	2	85.55	84.50	-1	9,595	-0.01%
2021/02/03	6.2	84.91	8	85.74	85.50	-1.8	9,737	-0.02%
2021/02/02	1.1	84.50	12	84.73	84.60	-10.9	9,766	-0.11%
2021/02/01	2	82.35	3	82.50	82.50	-1	9,634	-0.01%
2021/01/29	2.1	81.48	2	81.20	80.70	0.1	9,623	0.00%
2021/01/28	9	83.28	1	83.80	82.80	8	9,571	0.08%
2021/01/27	1.5	84.37	1	84.50	84.10	0.5	9,501	0.01%
2021/01/26	4	83.33	1	83.40	83.00	3	9,472	0.03%
2021/01/25	2.5	84.04	19	83.59	84.30	-16.5	9,428	-0.18%
2021/01/22	1	81.80	201	82.00	82.40	-200	9,397	-2.13%	大賣/鉅額交易
2021/01/21	2	81.65	101.5	81.76	81.40	-99.5	9,386	-1.06%	大賣/
2021/01/20	6	81.28	14	81.69	81.20	-8	9,356	-0.09%
2021/01/19	2	83.55	42	83.27	82.60	-40	9,215	-0.43%
2021/01/18	4	83.13	15	82.88	83.20	-11	9,152	-0.12%
2021/01/15	14	85.79	3.3	85.78	85.00	10.8	9,070	0.12%
2021/01/14	7	86.37	4	86.15	85.60	3	9,068	0.03%
2021/01/13	12	85.64	16	86.24	86.10	-4	9,146	-0.04%
2021/01/12	0	0.00	1	84.10	84.90	-1	8,981	-0.01%
2021/01/11	8	84.55	6.1	84.57	84.90	1.9	8,902	0.02%
2021/01/08	3	84.13	2.1	84.59	84.60	0.9	8,867	0.01%
2021/01/07	5	84.42	4	84.30	83.90	1	8,812	0.01%
2021/01/06	7.7	84.33	5	84.28	83.90	2.7	8,743	0.03%
2021/01/05	10	83.89	32	83.79	84.70	-22	8,604	-0.26%
2021/01/04	1	81.18	4	81.08	81.10	-3	8,528	-0.03%
2020/12/31	1	80.80	2	80.60	80.90	-1	8,497	-0.01%
2020/12/30	2	80.15	3	80.77	81.00	-1	8,578	-0.01%
2020/12/29	4	80.25	3	80.30	80.40	1	8,652	0.01%
2020/12/28	1	80.50	12	80.66	80.90	-11	8,742	-0.13%
2020/12/25	4.3	79.33	17	79.86	79.80	-12.8	8,747	-0.15%
2020/12/23	1	78.10	31	78.42	79.00	-30	8,847	-0.34%
2020/12/22	10	78.18	7	78.36	78.30	3	8,858	0.03%
2020/12/21	1	78.00	6	78.95	79.50	-5	8,970	-0.06%
2020/12/18	3	79.20	10	79.05	78.90	-7	8,955	-0.08%
2020/12/17	8	77.83	3	78.90	77.70	5	8,897	0.06%
2020/12/16	17	78.08	3	78.13	78.90	14	8,902	0.16%
2020/12/15	32	77.75	8.2	78.31	77.60	23.8	8,883	0.27%
2020/12/14	3	80.27	3	80.10	79.90	0	8,805	0.00%
2020/12/11	9	81.28	5	81.04	81.10	4	8,842	0.05%
2020/12/10	2	80.40	28	80.21	80.60	-26	8,842	-0.29%
2020/12/09	2	81.70	4	81.88	81.90	-2	8,812	-0.02%
2020/12/08	8	81.89	12	82.32	81.90	-4	8,816	-0.05%
2020/12/07	5	80.78	28.5	81.05	81.40	-23.5	8,781	-0.27%
2020/12/04	2	78.75	26.2	78.65	79.00	-24.2	8,731	-0.28%
2020/12/03	2	77.70	12	78.17	77.40	-10	8,758	-0.11%
2020/12/02	1	77.30	18	77.78	77.80	-17	8,777	-0.19%
2020/12/01	5.1	76.90	3	76.93	77.50	2.1	8,916	0.02%
2020/11/30	17	76.79	1.1	76.66	77.00	15.9	9,025	0.18%
2020/11/27	3.3	77.29	4	77.30	77.70	-0.7	8,910	-0.01%
2020/11/26	5.2	77.69	2	77.65	77.70	3.2	9,030	0.04%
2020/11/25	1	77.60	7	77.56	77.50	-6	9,185	-0.07%
2020/11/24	5	77.34	2	77.70	77.40	3	9,343	0.03%
2020/11/23	3	77.23	21.3	77.22	77.50	-18.3	9,412	-0.19%
2020/11/20	5	76.22	0.1	76.50	76.50	4.9	9,474	0.05%
2020/11/19	2	76.25	17	76.48	76.50	-15	9,607	-0.16%
2020/11/18	6	75.92	6	76.15	76.30	0	9,611	0.00%
2020/11/17	18	75.52	4	76.03	75.60	14	9,711	0.14%
2020/11/16	24.1	75.34	61	75.70	76.10	-36.9	9,609	-0.38%
2020/11/13	10	71.07	1	71.60	71.50	9	9,399	0.10%
2020/11/12	19	71.65	9	71.90	71.10	10	9,508	0.11%
2020/11/11	7	71.71	1	72.50	71.60	6	9,776	0.06%
2020/11/10	6	72.57	13	72.90	72.10	-7	10,285	-0.07%
2020/11/09	7	73.80	5.7	74.02	74.00	1.3	10,186	0.01%
2020/11/06	0	0.00	5	73.50	73.80	-5	10,170	-0.05%
2020/11/05	12	73.67	2	73.55	72.70	10	10,177	0.10%
2020/11/04	2	72.65	1	73.00	72.70	1	10,234	0.01%
2020/11/03	1.1	72.75	5	73.04	73.30	-3.9	10,279	-0.04%
2020/11/02	0.1	72.23	4	72.33	72.80	-3.9	10,373	-0.04%
2020/10/30	4	71.70	4	72.05	72.00	0	10,570	0.00%
2020/10/29	7	72.11	24	71.96	72.00	-17	10,709	-0.16%
2020/10/28	10	72.85	13.3	72.92	73.10	-3.3	11,171	-0.03%
2020/10/27	4	71.83	10	72.11	72.30	-6	11,422	-0.05%
2020/10/26	0	0.00	7	72.20	72.20	-7	11,688	-0.06%
2020/10/23	2	71.50	1	71.50	71.70	1	11,849	0.01%
2020/10/22	10	71.70	4	71.70	72.10	6	12,018	0.05%
2020/10/21	29	71.98	0	0.00	71.20	29	12,064	0.24%
2020/10/20	3	73.30	2	73.55	73.20	1	12,033	0.01%
2020/10/19	4.1	73.11	4	73.33	73.20	0.1	12,131	0.00%
2020/10/16	9.1	73.31	0	0.00	73.20	9.1	12,310	0.07%
2020/10/15	2	73.50	9	73.92	74.10	-7	12,446	-0.06%
2020/10/14	3	73.90	1	74.00	73.90	2	12,488	0.02%
2020/10/13	6	73.48	14	73.65	73.90	-8	12,523	-0.06%
2020/10/12	6	73.28	4	73.30	73.30	2	12,524	0.02%
2020/10/08	0	0.00	22	74.51	74.90	-22	12,487	-0.18%
2020/10/07	10.1	74.36	5	74.16	74.20	5.1	12,464	0.04%
2020/10/06	4.1	74.27	1	74.80	74.90	3.1	12,436	0.02%
2020/10/05	31.1	74.10	0	0.00	74.00	31.1	12,462	0.25%
2020/09/30	6.1	75.16	2	75.40	75.60	4.1	12,565	0.03%
2020/09/29	1.1	74.41	2	74.50	74.50	-0.9	12,691	-0.01%
2020/09/28	8.1	73.61	2	74.25	74.20	6.1	12,869	0.05%
2020/09/25	12.1	72.98	3.2	73.51	73.40	8.9	12,891	0.07%
2020/09/24	28.1	73.72	8	73.39	73.00	20.1	12,957	0.16%
2020/09/23	18	75.55	1	75.40	75.40	17	12,923	0.13%
2020/09/22	2	75.55	21	75.88	75.60	-19	12,953	-0.15%
2020/09/21	17	76.85	2	76.75	76.30	15	12,971	0.12%
2020/09/18	11	77.98	8	78.06	78.10	3	12,990	0.02%
2020/09/17	4	79.03	10	79.14	78.60	-6	12,934	-0.05%
2020/09/16	17	78.41	7	78.63	78.80	10	12,932	0.08%
2020/09/15	32	78.24	10	78.21	78.30	22	12,879	0.17%
2020/09/14	9	76.80	4	77.25	78.10	5	13,055	0.04%
2020/09/11	5	75.74	12	75.88	76.40	-7	13,037	-0.05%
2020/09/10	18.2	75.64	10	75.67	75.90	8.2	13,027	0.06%
2020/09/09	23	73.57	8	74.00	74.40	15	12,966	0.12%
2020/09/08	45	74.77	19	74.88	74.90	26	12,882	0.20%
2020/09/07	60	75.77	10	76.03	75.60	50	12,933	0.39%
2020/09/04	10	76.05	7	76.74	76.80	3	12,942	0.02%
2020/09/03	5	78.18	3	78.43	77.80	2	12,885	0.02%
2020/09/02	7	77.64	0	0.00	77.80	7	12,886	0.05%
2020/09/01	5	77.60	3	78.10	77.90	2	13,030	0.02%
2020/08/31	31	77.04	6	77.15	77.00	25	12,903	0.19%
2020/08/28	71.1	77.33	2	77.40	77.20	69.1	12,954	0.53%
2020/08/27	24	78.10	1	77.70	78.50	23	12,852	0.18%
2020/08/26	53	78.91	6	78.80	79.10	47	12,768	0.37%
2020/08/25	8	78.73	6	79.02	78.90	2	12,698	0.02%
2020/08/24	23	77.65	3	77.90	77.60	20	12,887	0.16%
2020/08/21	30	78.51	12	78.40	77.90	18	12,956	0.14%
2020/08/20	25	78.45	18	78.32	78.90	7	12,806	0.05%
2020/08/19	9.1	82.77	7	82.71	81.50	2.1	12,699	0.02%
2020/08/18	23	82.89	8	82.84	82.20	15	12,622	0.12%
2020/08/17	37	83.16	54.2	83.74	84.30	-17.2	12,514	-0.14%
2020/08/14	22.2	80.72	85	80.66	81.00	-62.8	12,346	-0.51%
2020/08/13	1	74.70	12	74.88	75.00	-11	11,773	-0.09%
2020/08/12	12	74.40	15	74.57	74.20	-3	12,023	-0.02%
2020/08/11	14	75.64	3	75.83	75.30	11	12,153	0.09%
2020/08/10	32.2	76.49	0	0.00	76.30	32.2	12,249	0.26%
2020/08/07	2	76.20	3	76.90	76.00	-1	12,208	-0.01%
2020/08/06	10	76.82	5	76.68	76.20	5	12,168	0.04%
2020/08/05	18	76.90	21	76.33	77.40	-3	12,172	-0.02%
2020/08/04	6	74.05	9	74.42	75.30	-3	12,104	-0.02%
2020/08/03	70	74.39	13	74.06	73.60	57	12,008	0.47%
2020/07/31	11.2	82.01	19	82.54	81.80	-7.8	11,533	-0.07%
2020/07/30	8	82.05	23	82.11	82.10	-15	11,323	-0.13%
2020/07/29	3	80.87	15	80.85	80.60	-12	11,158	-0.11%
2020/07/28	3	79.43	6	79.72	79.70	-3	11,103	-0.03%
2020/07/27	20	80.39	4	80.60	79.80	16	11,094	0.14%
2020/07/24	17	80.76	19	80.32	79.90	-2	11,074	-0.02%
2020/07/23	9	81.99	7	82.26	82.00	2	11,013	0.02%
2020/07/22	8	80.90	6	81.83	82.00	2	10,998	0.02%
2020/07/21	8	79.91	7	79.99	79.90	1	10,836	0.01%
2020/07/20	5	78.84	26	79.33	79.00	-21	10,695	-0.20%
2020/07/17	18	78.38	3	78.23	78.00	15	10,651	0.14%
2020/07/16	7	78.57	3	78.33	78.00	4	10,654	0.04%
2020/07/15	3	78.63	12	78.49	78.70	-9	10,686	-0.08%
2020/07/14	3	76.97	35	77.00	77.50	-32	10,707	-0.30%
2020/07/13	9	77.38	1	77.90	77.80	8	10,794	0.07%
2020/07/10	16	75.61	8.5	76.34	77.00	7.5	10,911	0.07%
2020/07/09	11	77.09	3	77.60	76.70	8	10,920	0.07%
2020/07/08	19	76.89	11	76.92	76.70	8	10,724	0.07%
2020/07/07	4	75.20	10	75.56	75.80	-6	10,542	-0.06%
2020/07/06	11	74.99	17	75.03	75.40	-6	10,463	-0.06%
2020/07/03	2	74.15	7	74.09	74.00	-5	10,420	-0.05%
2020/07/02	1	72.00	15	72.93	72.60	-14	10,430	-0.13%
2020/07/01	17	71.52	7	71.63	71.60	10	10,495	0.10%
2020/06/30	3	70.87	6	70.90	71.00	-3	10,472	-0.03%
2020/06/29	17	70.53	20	70.33	70.90	-3	10,495	-0.03%
2020/06/24	3	70.80	4	70.88	70.90	-1	10,487	-0.01%
2020/06/23	4	70.08	6	70.18	70.00	-2	10,500	-0.02%
2020/06/22	5	70.10	13	70.02	70.00	-8	10,517	-0.08%
2020/06/19	9.1	70.53	9.8	70.60	69.60	-0.7	10,567	-0.01%
2020/06/18	0	0.00	25.1	68.50	68.80	-25.1	10,429	-0.24%
2020/06/17	2	67.75	45	68.40	68.10	-43	10,428	-0.41%
2020/06/16	1	67.90	56	67.90	68.00	-55	10,612	-0.52%
2020/06/15	6	67.22	4	67.28	67.00	2	10,757	0.02%
2020/06/12	7	68.31	6	67.95	67.80	1	10,815	0.01%
2020/06/11	2	69.85	9	70.10	69.70	-7	10,837	-0.06%
2020/06/10	6	70.17	7	70.69	69.80	-1	10,951	-0.01%
2020/06/09	28	70.56	28	70.20	70.80	0	11,106	0.00%
2020/06/08	29	70.26	46.1	69.76	70.80	-17.1	11,108	-0.15%
2020/06/05	6	71.80	19	71.92	72.00	-13	10,854	-0.12%
2020/06/04	2	71.90	7	71.29	71.50	-5	10,875	-0.05%
2020/06/03	0	0.00	20	70.32	70.10	-20	10,709	-0.19%
2020/06/02	13	70.12	3	69.97	69.90	10	10,652	0.09%
2020/06/01	3	69.97	4	69.98	69.90	-1	10,659	-0.01%
2020/05/29	1.5	69.33	2	69.55	70.00	-0.5	10,575	0.00%
2020/05/28	2	69.30	0	0.00	69.50	2	10,309	0.02%
2020/05/27	11	69.08	1	69.20	69.00	10	10,332	0.10%
2020/05/26	4	69.45	167	69.41	69.50	-163	10,280	-1.59%	大賣/鉅額交易
2020/05/25	10	69.03	4	68.95	69.00	6	10,238	0.06%
2020/05/22	10	68.90	9	69.31	68.70	1	10,230	0.01%
2020/05/21	20	69.70	9	69.74	69.80	11	10,199	0.11%
2020/05/20	30	69.07	22.1	68.21	68.30	7.9	10,018	0.08%
2020/05/19	158	68.36	20	68.44	68.30	138	9,918	1.39%	大買/鉅額交易
2020/05/18	1	66.40	15	66.27	66.50	-14	9,645	-0.15%
2020/05/15	6	64.87	3	65.23	65.20	3	9,558	0.03%
2020/05/14	5	64.98	5	65.80	65.00	0	9,430	0.00%
2020/05/13	9	65.33	0	0.00	65.50	9	9,406	0.10%
2020/05/12	4	65.18	3	65.80	65.60	1	9,396	0.01%
2020/05/11	3	65.90	13	66.15	65.90	-10	9,301	-0.11%
2020/05/08	3	65.07	3	65.43	64.90	0	9,201	0.00%
2020/05/07	2.1	64.60	54	64.77	64.50	-51.9	9,122	-0.57%
2020/05/06	0	0.00	16	64.09	64.50	-16	9,119	-0.18%
2020/05/05	5	64.00	30	64.33	64.00	-25	9,102	-0.27%
2020/05/04	19	63.58	1.2	64.00	64.00	17.8	9,112	0.20%
2020/04/30	0	0.00	96	64.21	64.90	-96	9,065	-1.06%
2020/04/29	20	63.52	11	63.95	63.20	9	9,024	0.10%
2020/04/28	55	62.82	1	63.00	62.80	54	9,031	0.60%
2020/04/27	26	62.48	4	62.73	62.50	22	9,240	0.24%
2020/04/23	21	62.23	0	0.00	62.90	21	9,184	0.23%
2020/04/22	26	61.93	2	61.90	62.00	24	9,218	0.26%
2020/04/21	3	62.07	0	0.00	62.20	3	9,248	0.03%
2020/04/17	6	63.07	16	63.74	62.80	-10	9,213	-0.11%
2020/04/16	7	63.26	0	0.00	63.10	7	9,151	0.08%
2020/04/15	10	63.70	11	63.55	63.40	-1	9,048	-0.01%
2020/04/14	0	0.00	19	63.64	63.70	-19	8,926	-0.21%
2020/04/10	4	61.78	0	0.00	61.80	4	9,146	0.04%
2020/04/09	3	62.13	3	63.63	61.80	0	9,205	0.00%
2020/04/08	7	62.57	0	0.00	62.50	7	9,142	0.08%
2020/04/07	3	62.73	96	62.81	62.80	-93	9,098	-1.02%
2020/04/06	0	0.00	20	62.93	62.80	-20	8,983	-0.22%
2020/04/01	2.1	59.76	30	59.90	59.70	-28	8,814	-0.32%
2020/03/31	0	0.00	8	61.50	60.20	-8	8,770	-0.09%
2020/03/30	8	59.31	2	59.80	59.60	6	8,685	0.07%
2020/03/27	27	61.00	1	60.50	60.20	26	8,675	0.30%
2020/03/25	7	59.83	4	60.28	59.60	3	8,803	0.03%
2020/03/24	6	56.55	39	56.45	57.30	-33	8,929	-0.37%
2020/03/23	226	53.81	1	53.50	52.60	225	8,897	2.53%	大買/鉅額交易
2020/03/20	21	54.24	21	55.02	54.80	0	8,887	0.00%
2020/03/19	29.6	51.79	10	53.00	51.70	19.6	8,766	0.22%
2020/03/18	5	55.72	1	56.10	55.00	4	8,620	0.05%
2020/03/17	5.1	56.28	2	56.70	56.20	3.1	8,555	0.04%
2020/03/16	2	57.85	0	0.00	57.30	2	8,356	0.02%
2020/03/13	174.1	56.11	10	59.64	60.60	164.1	8,140	2.02%	大買/鉅額交易
2020/03/12	164	58.65	22	58.75	58.80	142	7,817	1.82%	大買/鉅額交易
2020/03/11	0	0.00	6	61.15	60.70	-6	7,659	-0.08%
2020/03/10	24	60.66	11	60.85	60.50	13	7,678	0.17%
2020/03/09	38	60.74	2	61.20	60.50	36	7,618	0.47%
2020/03/06	8	61.83	1	61.90	61.80	7	7,573	0.09%
2020/03/05	23	62.21	2	62.50	62.30	21	7,587	0.28%
2020/03/03	11	61.77	0	0.00	61.60	11	7,718	0.14%
2020/03/02	3	60.20	8	60.84	61.60	-5	7,753	-0.06%
2020/02/27	11	62.09	0	0.00	62.00	11	7,900	0.14%
2020/02/25	20	63.00	21	62.98	62.80	-1	7,995	-0.01%
2020/02/24	123	62.41	26	62.13	63.00	97	8,062	1.20%	大買/
2020/02/21	0	0.00	1	63.00	63.00	-1	8,147	-0.01%
2020/02/20	0	0.00	2	63.25	63.20	-2	8,299	-0.02%
2020/02/19	0.2	63.30	1	63.50	63.30	-0.8	8,435	-0.01%
2020/02/18	8	62.78	21	62.90	63.10	-13	8,596	-0.15%
2020/02/17	1	63.30	4	63.08	63.60	-3	9,024	-0.03%
2020/02/14	6	64.68	14	64.39	64.00	-8	9,045	-0.09%
2020/02/13	5.1	64.50	11	64.76	64.80	-5.9	9,068	-0.07%
2020/02/12	5	64.40	3	64.43	64.30	2	9,120	0.02%
2020/02/11	5	64.10	14	63.89	63.80	-9	9,163	-0.10%
2020/02/10	1.1	63.22	13	63.48	63.50	-11.9	9,239	-0.13%
2020/02/07	3.1	63.31	21	63.56	63.70	-17.9	9,349	-0.19%
2020/02/06	0	0.00	70	63.51	63.50	-70	9,619	-0.73%
2020/02/05	68	62.03	102	62.70	62.20	-34	9,853	-0.35%	大賣/
2020/02/04	53	61.59	6	62.07	61.80	47	9,904	0.47%
2020/02/03	63.1	60.62	3	61.47	61.10	60.1	9,921	0.61%
2020/01/31	7.1	62.30	4	62.40	62.00	3.1	9,829	0.03%
2020/01/30	19.1	62.14	17	62.58	61.60	2.1	9,859	0.02%
2020/01/20	0.1	64.90	0	0.00	65.00	0.1	9,649	0.00%
2020/01/17	0	0.00	3	65.00	65.00	-3	9,827	-0.03%
2020/01/16	4	64.75	0	0.00	65.00	4	9,991	0.04%
2020/01/15	0	0.00	7	64.90	64.60	-7	10,200	-0.07%
2020/01/14	0	0.00	3	64.43	64.60	-3	10,474	-0.03%
2020/01/13	0.1	64.00	0	0.00	64.10	0.1	10,645	0.00%
2020/01/10	0	0.00	8	63.91	64.00	-8	10,980	-0.07%
2020/01/09	7	63.27	3	62.90	63.10	4	11,125	0.04%
2020/01/08	0	0.00	5	62.36	62.40	-5	11,228	-0.04%
2020/01/07	16	61.97	4	62.48	62.60	12	11,298	0.11%
2020/01/06	10.1	62.59	27	62.64	63.00	-16.9	11,277	-0.15%
2020/01/03	13	64.00	7	63.87	64.20	6	11,123	0.05%
2020/01/02	8	63.92	1	64.00	64.00	7	11,110	0.06%
2019/12/31	8	64.34	27	64.29	64.30	-19	11,087	-0.17%
2019/12/30	2.1	64.50	14	64.50	64.50	-11.9	11,089	-0.11%
2019/12/27	3	64.57	8	64.53	64.60	-5	11,206	-0.04%
2019/12/26	2	64.25	3	64.07	64.20	-1	11,268	-0.01%
2019/12/25	1	64.30	0	0.00	64.20	1	11,349	0.01%
2019/12/24	2	64.30	7	64.47	64.20	-5	11,358	-0.04%
2019/12/23	8.1	64.21	114	63.97	64.20	-106	11,380	-0.93%	大賣/鉅額交易
2019/12/20	25	64.60	34	64.33	64.00	-9	11,325	-0.08%
2019/12/19	44	63.85	41	63.67	64.20	3	11,254	0.03%
2019/12/18	60	62.47	21	62.33	62.90	39	11,153	0.35%
2019/12/17	0	0.00	8	62.25	62.10	-8	11,092	-0.07%
2019/12/16	1	62.00	2	62.00	62.30	-1	11,026	-0.01%
2019/12/13	0	0.00	16	62.18	62.20	-16	10,920	-0.15%
2019/12/12	1	62.00	0	0.00	62.00	1	10,841	0.01%
2019/12/11	4	61.40	25	61.38	61.50	-21	10,740	-0.20%
2019/12/10	0	0.00	5	61.30	61.50	-5	10,729	-0.05%
2019/12/09	0	0.00	6	61.17	61.50	-6	10,730	-0.06%
2019/12/06	3	61.27	0	0.00	61.20	3	10,726	0.03%
2019/12/05	24	61.36	5	61.30	61.20	19	10,704	0.18%
2019/12/04	4	60.88	15	61.07	61.40	-11	10,638	-0.10%
2019/12/03	9	61.26	3	61.20	61.60	6	10,597	0.06%
2019/12/02	10.1	60.21	11	60.66	60.70	-1	10,583	-0.01%
2019/11/29	27	60.32	2	60.75	60.30	25	10,490	0.24%
2019/11/28	3	60.93	49	61.02	61.10	-46	10,377	-0.44%
2019/11/27	47	61.62	9	61.52	61.50	38	10,296	0.37%
2019/11/26	24	61.91	49	62.24	62.20	-25	10,201	-0.25%
2019/11/25	22	62.80	3	62.67	62.70	19	9,855	0.19%
2019/11/22	1.3	63.20	8	63.44	63.20	-6.8	9,882	-0.07%
2019/11/21	21	62.67	2	62.60	62.60	19	9,740	0.20%
2019/11/20	67.3	63.59	7	63.86	63.50	60.3	9,635	0.63%
2019/11/19	44	63.46	6	63.83	63.50	38	9,517	0.40%
2019/11/18	40	63.05	17	63.11	63.20	23	9,345	0.25%
2019/11/15	26.3	63.24	13	63.01	62.80	13.3	9,246	0.14%
2019/11/14	7.3	62.67	48	62.88	63.10	-40.8	9,077	-0.45%
2019/11/13	2	61.00	21	60.91	60.90	-19	8,633	-0.22%
2019/11/12	1	61.00	5	61.04	61.00	-4	8,613	-0.05%
2019/11/11	2	60.90	23	60.87	60.70	-21	8,726	-0.24%
2019/11/08	30	61.68	9	61.69	61.80	21	8,655	0.24%
2019/11/07	31	61.06	15	60.94	60.90	16	8,604	0.19%
2019/11/06	11	61.33	71.1	62.02	62.00	-60.1	8,534	-0.70%
2019/11/05	20	62.42	49	62.25	62.40	-29	8,452	-0.34%
2019/11/04	1	60.90	21.1	60.84	61.20	-20.1	8,223	-0.24%
2019/11/01	8.5	59.68	14	59.34	59.90	-5.5	8,014	-0.07%
2019/10/31	6	58.58	7	58.53	58.50	-1	7,970	-0.01%
2019/10/30	0	0.00	11	58.31	58.40	-11	8,009	-0.14%
2019/10/29	9	58.73	52	57.81	58.10	-43	8,029	-0.54%
2019/10/28	1	58.00	354.9	58.11	58.30	-353.9	7,926	-4.46%	大賣/鉅額交易
2019/10/25	1	57.80	120	57.67	58.10	-119	8,021	-1.48%	大賣/鉅額交易
2019/10/24	9	57.56	31.1	57.67	58.00	-22.1	8,000	-0.28%
2019/10/23	31	57.60	17.1	57.88	58.20	13.9	7,919	0.18%
2019/10/22	15	57.45	247	57.31	58.00	-232	7,751	-2.99%	大賣/鉅額交易
2019/10/21	30	55.91	161	55.73	56.40	-131	7,474	-1.75%	大賣/鉅額交易
2019/10/18	130	55.05	3	55.30	54.40	127	7,236	1.76%	大買/鉅額交易
2019/10/17	23	54.32	1	54.20	54.20	22	6,944	0.32%
2019/10/16	26	54.01	1	54.40	54.30	25	6,727	0.37%
2019/10/15	39.1	53.94	3	54.07	54.00	36.1	6,622	0.55%
2019/10/14	42	54.62	1.5	54.47	53.90	40.5	6,555	0.62%
2019/10/09	21	54.60	12	54.58	54.40	9	6,435	0.14%
2019/10/08	3	54.87	4	55.15	55.00	-1	6,398	-0.02%
2019/10/07	28	54.78	0	0.00	54.40	28	6,367	0.44%
2019/10/04	2.1	54.65	1	54.90	54.60	1.1	6,331	0.02%
2019/10/03	121	54.33	3	54.20	54.40	118	6,309	1.87%	大買/鉅額交易
2019/10/02	9.1	55.37	0	0.00	55.20	9.1	6,159	0.15%
2019/10/01	3.2	55.99	0	0.00	56.40	3.2	6,094	0.05%
2019/09/27	2.2	56.79	13	56.70	56.60	-10.9	6,024	-0.18%
2019/09/26	1	57.40	8	57.35	57.40	-7	6,021	-0.12%
2019/09/25	17	57.04	100	57.10	57.20	-83	6,014	-1.38%
2019/09/24	22	58.21	5	58.40	57.50	17	6,047	0.28%
2019/09/23	43	57.76	29.2	58.23	57.80	13.8	5,948	0.23%
2019/09/20	1	56.50	1	56.80	56.80	0	5,874	0.00%
2019/09/19	2	56.25	0.1	56.30	56.20	1.9	5,878	0.03%
2019/09/18	2	56.30	3	56.57	56.60	-1	5,935	-0.02%
2019/09/17	34	56.11	1.1	56.31	56.40	32.9	5,964	0.55%
2019/09/16	4	56.48	0	0.00	56.70	4	6,073	0.07%
2019/09/11	4	56.35	4	56.50	56.50	0	6,250	0.00%
2019/09/10	0	0.00	1	56.10	56.20	-1	6,243	-0.02%
2019/09/09	0	0.00	4	56.18	56.10	-4	6,240	-0.06%
2019/09/06	8	56.20	1	56.20	56.40	7	6,271	0.11%
2019/09/05	0.1	56.30	6	56.10	56.30	-5.9	6,300	-0.09%
2019/09/04	0	0.00	1	56.10	56.10	-1	6,331	-0.02%
2019/09/03	0	0.00	1	56.00	55.70	-1	6,348	-0.02%
2019/09/02	3	56.03	0	0.00	55.90	3	6,405	0.05%
2019/08/30	10	55.80	17	55.98	56.50	-7	6,425	-0.11%
2019/08/29	0	0.00	10	55.29	55.50	-10	6,380	-0.16%
2019/08/28	0	0.00	4	55.00	55.00	-4	6,365	-0.06%
2019/08/27	1	55.10	5	54.82	54.90	-4	6,405	-0.06%
2019/08/26	3	54.93	0	0.00	55.00	3	6,462	0.05%
2019/08/23	11	55.50	4	55.55	56.00	7	6,476	0.11%
2019/08/22	14	55.54	5	55.50	55.60	9	6,503	0.14%
2019/08/21	1	56.10	0	0.00	56.30	1	6,647	0.02%
2019/08/20	4.6	55.84	3	55.73	56.00	1.6	6,623	0.02%
2019/08/19	15	56.43	1	56.70	56.10	14	6,557	0.21%
2019/08/16	11	55.53	10	56.11	56.10	1	6,551	0.02%
2019/08/15	3	56.00	5	55.78	56.20	-2	6,490	-0.03%
2019/08/14	11	55.76	47	55.96	56.30	-36	6,465	-0.56%
2019/08/13	32	53.93	1	54.20	54.00	31	6,327	0.49%
2019/08/12	0	0.00	3	54.53	54.50	-3	6,352	-0.05%
2019/08/08	5	54.08	19	53.94	54.50	-14	6,385	-0.22%
2019/08/07	12	53.72	23	53.70	53.80	-11	6,468	-0.17%
2019/08/06	25	53.18	2	53.20	53.50	23	6,473	0.36%
2019/08/05	15	53.91	5	53.98	53.90	10	6,463	0.15%
2019/08/02	32.1	54.92	2	54.90	54.90	30.1	6,399	0.47%
2019/08/01	16	56.44	1	56.20	56.00	15	6,318	0.24%
2019/07/31	5	57.44	1	57.50	57.50	4	6,225	0.06%
2019/07/30	2	58.25	1	58.00	57.90	1	6,215	0.02%
2019/07/29	7	57.84	2	58.00	57.90	5	6,222	0.08%
2019/07/26	10	61.50	5	61.60	61.50	5	6,096	0.08%
2019/07/25	6	61.47	1	61.40	61.50	5	6,011	0.08%
2019/07/24	1	61.00	5	61.00	61.00	-4	5,977	-0.07%
2019/07/23	13	61.02	8	61.18	61.10	5	5,958	0.08%
2019/07/19	0	0.00	4	61.75	60.90	-4	6,023	-0.07%
2019/07/18	2	61.65	4	61.60	61.60	-2	5,943	-0.03%
2019/07/17	30	61.80	11	61.81	61.70	19	5,971	0.32%
2019/07/16	49	61.92	17	61.96	61.90	32	5,960	0.54%
2019/07/15	0	0.00	4	61.08	61.50	-4	5,946	-0.07%
2019/07/12	3	60.57	4	60.55	60.70	-1	5,983	-0.02%
2019/07/11	2	60.70	2	60.70	60.70	0	6,256	0.00%
2019/07/10	0	0.00	54	60.62	60.90	-54	6,276	-0.86%
2019/07/09	0	0.00	1	60.10	60.10	-1	6,332	-0.02%
2019/07/08	3.1	60.54	4	60.75	60.60	-0.9	6,367	-0.01%
2019/07/05	14	60.40	0	0.00	60.60	14	6,410	0.22%
2019/07/04	0	0.00	2.3	60.93	61.00	-2.3	6,396	-0.04%
2019/07/03	11	60.80	0	0.00	60.70	11	6,433	0.17%
2019/07/02	7.1	61.14	1	60.80	61.40	6.1	6,464	0.09%
2019/07/01	3	61.17	3	60.60	60.80	0	6,413	0.00%
2019/06/28	2	60.50	0	0.00	60.40	2	6,449	0.03%
2019/06/27	2	60.70	21	61.06	61.20	-19	6,518	-0.29%
2019/06/26	0	0.00	10	60.57	60.10	-10	6,552	-0.15%
2019/06/25	2	60.50	14	61.06	60.30	-12	6,515	-0.18%
2019/06/24	20	60.64	5	61.30	60.70	15	6,463	0.23%
2019/06/21	3	60.90	7	61.21	61.30	-4	6,451	-0.06%
2019/06/20	1	60.80	11	60.87	60.80	-10	6,366	-0.16%
2019/06/19	3	60.13	12	60.19	60.30	-9	6,275	-0.14%
2019/06/18	3	59.53	1	59.50	59.50	2	6,234	0.03%
2019/06/17	0	0.00	5	59.58	59.10	-5	6,266	-0.08%
2019/06/14	0	0.00	1	60.00	59.00	-1	6,261	-0.02%
2019/06/13	7	60.14	2	60.05	60.00	5	6,273	0.08%
2019/06/12	1	59.70	11	59.92	60.00	-10	6,319	-0.16%
2019/06/11	8	59.39	32	59.54	59.60	-24	6,289	-0.38%
2019/06/10	19	58.83	12	58.80	58.90	7	6,221	0.11%
2019/06/06	2	58.20	0	0.00	58.20	2	6,178	0.03%
2019/06/05	1	58.50	0	0.00	58.30	1	6,204	0.02%
2019/06/04	3	58.10	3.2	57.90	57.90	-0.2	6,223	0.00%
2019/06/03	7.1	58.20	17	58.42	58.50	-9.9	6,265	-0.16%
2019/05/31	1	57.90	1	58.80	58.90	0	6,283	0.00%
2019/05/30	2	56.40	0	0.00	56.70	2	6,173	0.03%
2019/05/29	0.1	56.50	0	0.00	56.40	0.1	6,221	0.00%
2019/05/28	11	56.59	0	0.00	56.70	11	6,252	0.18%
2019/05/27	2.8	55.73	2	55.80	55.60	0.8	6,131	0.01%
2019/05/24	1	55.80	1	55.70	55.70	0	6,214	0.00%
2019/05/23	4	55.75	9	56.13	55.90	-5	6,267	-0.08%
2019/05/22	2	56.60	19.1	56.52	56.50	-17.1	6,325	-0.27%
2019/05/21	10	57.10	8	56.69	56.70	2	6,411	0.03%
2019/05/20	3	56.13	10	56.23	56.30	-7	6,374	-0.11%
2019/05/17	7	56.71	48	57.17	56.40	-41	6,340	-0.65%
2019/05/16	4	57.40	21	57.56	57.30	-17	6,316	-0.27%
2019/05/15	18	57.33	10	57.15	57.50	8	6,321	0.13%
2019/05/14	48	57.56	13	57.23	57.40	35	6,256	0.56%
2019/05/13	17	58.22	15	58.60	58.00	2	6,269	0.03%
2019/05/10	13	58.92	24	58.73	58.80	-11	6,296	-0.17%
2019/05/09	5	58.90	39	58.86	58.80	-34	6,356	-0.53%
2019/05/08	3	59.27	0	0.00	59.60	3	6,350	0.05%
2019/05/07	1	58.70	3	59.33	60.20	-2	6,355	-0.03%
2019/05/06	18	58.54	1	58.60	58.40	17	6,421	0.26%
2019/05/03	1.1	59.61	3	59.73	59.70	-2	6,335	-0.03%
2019/05/02	4	59.40	8	59.46	59.60	-4	6,306	-0.06%
2019/04/30	8	58.94	16	58.73	59.20	-8	6,291	-0.13%
2019/04/29	14	59.61	3	59.70	59.70	11	6,334	0.17%
2019/04/26	24	58.98	11	58.95	59.00	13	6,341	0.20%
2019/04/25	31	60.00	0.2	59.90	59.80	30.9	6,462	0.48%
2019/04/24	6	60.58	8	60.69	60.80	-2	6,718	-0.03%
2019/04/23	6	59.63	8	59.83	60.60	-2	6,844	-0.03%
2019/04/22	10	59.74	1	60.40	59.80	9	6,833	0.13%
2019/04/19	18	60.07	2	60.25	60.30	16	6,883	0.23%
2019/04/18	18	60.50	11	60.69	60.80	7	6,937	0.10%
2019/04/17	5	60.70	20	60.90	60.70	-15	6,997	-0.21%
2019/04/16	0	0.00	28	58.74	59.10	-28	6,800	-0.41%
2019/04/15	2	58.90	14	59.11	58.80	-12	6,873	-0.17%
2019/04/12	14	58.18	2	58.35	58.80	12	6,845	0.18%
2019/04/11	9	58.40	8	58.75	58.20	1	6,838	0.01%
2019/04/10	4	58.63	4	59.00	59.00	0	6,820	0.00%
2019/04/09	7	58.64	12	58.53	59.00	-5	6,859	-0.07%
2019/04/08	27	58.42	5	58.40	58.30	22	6,825	0.32%
2019/04/03	1	57.70	1	58.00	57.80	0	6,753	0.00%
2019/04/02	32.1	57.89	11	57.89	58.00	21.1	6,724	0.31%
2019/04/01	24	58.67	20	58.38	58.40	4	6,632	0.06%
2019/03/29	17	57.43	9	57.69	57.80	8	6,502	0.12%
2019/03/28	0	0.00	5	56.90	57.00	-5	6,463	-0.08%
2019/03/27	12	56.92	0	0.00	57.00	12	6,540	0.18%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	107	56.05	2	55.85	56.10	105	6,525	1.61%	大買/鉅額交易
2019/03/21	2	56.15	0	0.00	56.20	2	6,508	0.03%
2019/03/20	10	56.43	0	0.00	56.60	10	6,509	0.15%
2019/03/19	1	57.30	5	57.00	56.90	-4	6,489	-0.06%
2019/03/18	4.9	57.20	12	57.18	57.20	-7.1	6,516	-0.11%
2019/03/15	0	0.00	19	56.84	57.00	-19	6,481	-0.29%
2019/03/14	1	56.40	1	56.40	56.30	0	6,401	0.00%
2019/03/13	0	0.00	2	56.70	56.70	-2	6,466	-0.03%
2019/03/12	2	56.40	5	56.40	56.50	-3	6,496	-0.05%
2019/03/11	6	55.87	23.1	56.15	55.80	-17.1	6,606	-0.26%
2019/03/08	11	56.15	6	56.42	56.00	5	6,732	0.07%
2019/03/07	25	56.19	0	0.00	56.80	25	6,813	0.37%
2019/03/06	6	56.27	0	0.00	56.30	6	6,802	0.09%
2019/03/05	4	56.10	17	56.26	56.60	-13	6,848	-0.19%
2019/03/04	11	56.48	0	0.00	56.60	11	6,844	0.16%
2019/02/27	0	0.00	1	57.00	57.20	-1	6,787	-0.01%
2019/02/26	20	56.98	3	57.30	56.90	17	6,731	0.25%
2019/02/25	4	57.00	21	56.93	57.30	-17	6,687	-0.25%
2019/02/22	5	55.74	5	55.70	56.00	0	6,629	0.00%
2019/02/21	14	56.56	2	56.50	56.20	12	6,578	0.18%
2019/02/20	8	57.15	66	56.99	57.10	-58	6,542	-0.89%
2019/02/19	4	56.30	5.1	56.12	56.10	-1.1	6,462	-0.02%
2019/02/18	0	0.00	11	56.10	56.00	-11	6,521	-0.17%
2019/02/15	3	56.40	2	56.90	56.60	1	6,543	0.02%
2019/02/14	1	57.00	17.2	56.92	57.00	-16.2	6,515	-0.25%
2019/02/13	12	56.11	6	55.88	56.20	6	6,424	0.09%
2019/02/12	0	0.00	18	56.42	56.80	-18	6,353	-0.28%
2019/02/11	2	56.50	7	56.46	56.50	-5	6,289	-0.08%
2019/01/30	2.1	55.90	25	55.91	55.90	-22.9	6,237	-0.37%
2019/01/29	4	55.33	2	55.30	55.80	2	6,138	0.03%
2019/01/28	0	0.00	8	55.69	55.90	-8	6,119	-0.13%
2019/01/25	6	55.88	7	55.91	55.90	-1	6,145	-0.02%
2019/01/24	0	0.00	7	55.44	55.50	-7	6,019	-0.12%
2019/01/23	1.7	55.12	8	55.08	55.20	-6.3	6,078	-0.10%
2019/01/22	2	54.65	2	55.10	55.00	0	6,037	0.00%
2019/01/21	8	55.56	24	55.76	55.20	-16	5,992	-0.27%
2019/01/18	7	55.46	10	55.36	55.50	-3	5,901	-0.05%
2019/01/17	5	55.40	10	55.09	55.20	-5	5,913	-0.08%
2019/01/16	12	54.69	21	54.83	54.80	-9	5,768	-0.16%
2019/01/15	7	53.54	6	53.60	53.80	1	5,478	0.02%
2019/01/14	0	0.00	6	53.02	53.10	-6	5,419	-0.11%
2019/01/11	2	53.20	0.2	53.10	53.20	1.8	5,527	0.03%
2019/01/10	0.1	53.20	7	53.10	53.30	-6.9	5,471	-0.13%
2019/01/09	0.1	53.00	57	53.06	53.10	-56.9	5,415	-1.05%
2019/01/08	1.2	52.87	27	52.95	52.80	-25.8	5,370	-0.48%
2019/01/07	0	0.00	13	52.70	52.50	-13	5,362	-0.24%
2019/01/04	0	0.00	11	52.03	52.00	-11	5,341	-0.21%
2019/01/03	5	52.60	2	52.50	52.50	3	5,573	0.05%
2019/01/02	7	52.86	0	0.00	52.10	7	5,607	0.12%
2018/12/28	12	52.49	8	52.55	52.70	4	5,630	0.07%
2018/12/27	1	52.00	1	52.20	51.70	0	5,631	0.00%
2018/12/26	2	51.50	10	51.69	51.60	-8	5,685	-0.14%
2018/12/25	0	0.00	6	51.17	51.10	-6	5,689	-0.11%
2018/12/24	2	51.90	13.8	51.94	51.80	-11.8	5,725	-0.21%
2018/12/21	5	51.00	4.5	51.33	50.90	0.5	5,841	0.01%
2018/12/20	0	0.00	21	51.60	51.70	-21	5,791	-0.36%
2018/12/19	0	0.00	5.5	51.00	51.20	-5.5	5,708	-0.10%
2018/12/18	4	50.40	9	50.59	50.50	-5	5,712	-0.09%
2018/12/17	2	51.10	5	51.14	50.90	-3	5,801	-0.05%
2018/12/14	3	50.57	0	0.00	50.80	3	5,826	0.05%
2018/12/13	2	50.60	7	51.00	51.10	-5	5,857	-0.09%
2018/12/12	0	0.00	3	50.47	50.50	-3	6,008	-0.05%
2018/12/11	2	49.75	0	0.00	50.10	2	6,030	0.03%
2018/12/10	4	48.75	1	48.75	48.85	3	6,147	0.05%
2018/12/07	0	0.00	8.5	49.16	49.05	-8.5	6,270	-0.14%
2018/12/06	5.5	48.80	0	0.00	48.80	5.5	6,334	0.09%
2018/12/05	3	49.60	2	49.55	49.75	1	6,362	0.02%
2018/12/04	0.1	50.60	2	50.45	50.30	-1.9	6,479	-0.03%
2018/12/03	10	50.32	20	50.44	50.30	-10	6,487	-0.15%
2018/11/30	1	49.40	10	49.62	49.95	-9	6,504	-0.14%
2018/11/29	0.1	49.25	0	0.00	49.15	0.1	6,490	0.00%
2018/11/28	9	48.99	4	49.10	49.40	5	6,624	0.08%
2018/11/27	2	49.45	0	0.00	49.45	2	6,565	0.03%
2018/11/26	100	48.90	303	48.98	49.00	-203	6,581	-3.08%	大賣/鉅額交易
2018/11/23	0	0.00	1	49.15	48.90	-1	6,567	-0.02%
2018/11/22	0	0.00	5	49.05	48.55	-5	6,625	-0.08%
2018/11/21	2	49.13	0	0.00	49.05	2	6,713	0.03%
2018/11/20	1	49.10	0	0.00	49.30	1	6,742	0.01%
2018/11/19	5	49.70	2	49.65	49.65	3	6,764	0.04%
2018/11/16	19	49.16	9	49.40	49.45	10	6,734	0.15%
2018/11/15	6	48.66	0	0.00	48.85	6	6,720	0.09%
2018/11/14	10.6	49.14	113	49.12	49.50	-102.4	6,680	-1.53%	大賣/鉅額交易
2018/11/13	16	48.94	0	0.00	48.70	16	6,642	0.24%
2018/11/12	0.1	49.55	0	0.00	49.50	0.1	6,679	0.00%
2018/11/09	6	49.08	0	0.00	49.40	6	6,724	0.09%
2018/11/08	6	50.06	17	49.98	50.00	-11	6,750	-0.16%
2018/11/07	5	49.50	44	49.56	49.90	-39	6,749	-0.58%
2018/11/06	4.1	49.00	1	49.10	49.20	3.1	6,798	0.05%
2018/11/05	5	48.55	2	48.70	49.40	3	6,849	0.04%
2018/11/02	3.1	49.52	103	49.43	49.60	-99.9	6,864	-1.46%	大賣/
2018/11/01	2	48.60	7	48.80	49.20	-5	6,840	-0.07%
2018/10/31	3	48.05	110	48.13	48.85	-107	6,867	-1.56%	大賣/鉅額交易
2018/10/30	11.1	47.73	101	47.84	47.75	-89.9	6,823	-1.32%	大賣/
2018/10/29	5.1	47.69	2	47.78	47.80	3.1	6,847	0.05%
2018/10/26	5	47.55	0	0.00	47.50	5	6,880	0.07%
2018/10/25	12	47.40	2	47.75	47.50	10	6,864	0.15%
2018/10/23	16	48.02	6	48.13	48.00	10	6,952	0.14%
2018/10/22	4.3	47.72	2	47.90	47.75	2.3	7,134	0.03%
2018/10/19	7	47.76	11	47.81	47.90	-4	7,208	-0.06%
2018/10/18	6	48.66	5	48.65	48.65	1	7,160	0.01%
2018/10/17	3	49.07	14	49.00	49.00	-11	7,209	-0.15%
2018/10/16	2	48.45	2	48.45	48.40	0	7,197	0.00%
2018/10/15	12	48.55	0	0.00	48.45	12	7,192	0.17%
2018/10/12	8	48.58	1	48.61	49.15	7	7,179	0.10%
2018/10/11	48	49.09	3	49.25	48.80	45	7,139	0.63%
2018/10/09	1	50.70	2	51.10	50.60	-1	6,880	-0.01%
2018/10/08	6	50.82	4	50.53	50.70	2	6,819	0.03%
2018/10/05	108	51.00	7	51.13	50.50	101	6,793	1.49%	大買/鉅額交易
2018/10/04	62	51.99	2	52.30	51.50	60	6,749	0.89%
2018/10/03	13	52.61	1	52.60	52.50	12	6,778	0.18%
2018/10/02	0	0.00	2	52.50	52.80	-2	6,847	-0.03%
2018/10/01	4.1	53.60	15	53.48	53.30	-10.9	6,828	-0.16%
2018/09/28	2	52.85	7	53.11	53.20	-5	6,875	-0.07%
2018/09/27	10	52.60	1	52.60	53.00	9	6,890	0.13%
2018/09/26	0	0.00	2	52.95	52.90	-2	6,964	-0.03%
2018/09/25	0	0.00	15	52.71	53.00	-15	7,033	-0.21%
2018/09/21	11	51.78	1	51.90	52.20	10	7,046	0.14%
2018/09/20	12	52.30	7	52.46	52.20	5	7,003	0.07%
2018/09/19	11	52.93	6	52.95	53.00	5	7,061	0.07%
2018/09/18	16	52.68	50	53.02	52.80	-34	7,093	-0.48%
2018/09/17	0	0.00	19	51.75	52.30	-19	6,946	-0.27%
2018/09/14	17	52.11	2	52.10	52.00	15	6,958	0.22%
2018/09/13	1	51.40	17	51.22	51.70	-16	6,860	-0.23%
2018/09/12	2	50.05	2	50.00	50.30	0	6,765	0.00%
2018/09/11	4	49.76	1	49.65	49.70	3	6,755	0.04%
2018/09/10	15	49.43	3	49.78	49.60	12	6,753	0.18%
2018/09/07	23	50.38	14	50.19	50.10	9	6,853	0.13%
2018/09/06	11	50.58	0	0.00	50.70	11	6,817	0.16%
2018/09/05	6	51.67	0	0.00	51.60	6	6,696	0.09%
2018/09/04	7	51.93	14	52.16	52.00	-7	6,705	-0.10%
2018/09/03	5.1	52.24	1	52.60	52.20	4.1	6,665	0.06%
2018/08/31	2	52.65	0	0.00	52.80	2	6,729	0.03%
2018/08/30	1	53.00	0	0.00	53.20	1	6,730	0.01%
2018/08/29	8	53.34	418	53.36	53.50	-410	6,816	-6.01%	大賣/鉅額交易
2018/08/28	8	52.20	6	52.67	53.00	2	6,879	0.03%
2018/08/27	7	51.84	1	51.80	51.70	6	7,106	0.08%
2018/08/24	3	52.00	12	52.08	51.90	-9	7,288	-0.12%
2018/08/23	1	52.20	0	52.30	52.20	1	7,454	0.01%
2018/08/22	4	52.23	0	0.00	52.30	4	7,537	0.05%
2018/08/21	1	52.10	0	0.00	52.50	1	7,544	0.01%
2018/08/20	1	52.40	119	52.33	52.20	-118	7,623	-1.55%	大賣/鉅額交易
2018/08/17	0	0.00	8	52.11	52.20	-8	7,680	-0.10%
2018/08/16	6.2	51.54	0	0.00	51.40	6.2	7,656	0.08%
2018/08/15	1.1	51.72	13	51.65	51.80	-11.9	7,784	-0.15%
2018/08/14	7	51.83	0	0.00	51.70	7	7,940	0.09%
2018/08/13	15	51.97	2	52.00	51.80	13	7,971	0.16%
2018/08/10	5	52.50	0	0.00	52.60	5	7,910	0.06%
2018/08/09	4	52.90	8	53.20	52.60	-4	7,946	-0.05%
2018/08/08	37	52.92	3	52.87	53.10	34	7,958	0.43%
2018/08/07	0	52.70	5	53.00	52.60	-5	8,022	-0.06%
2018/08/06	0	0.00	1	52.70	52.60	-1	8,218	-0.01%
2018/08/03	1	52.60	2	52.55	52.60	-1	8,250	-0.01%
2018/08/02	6.1	52.49	0	0.00	52.30	6.1	8,256	0.07%
2018/08/01	1	53.00	3	52.90	53.30	-2	8,339	-0.02%
2018/07/31	3	52.50	2	52.50	52.90	1	8,367	0.01%
2018/07/30	22	52.43	2	52.20	52.50	20	8,330	0.24%
2018/07/27	3	55.43	23.3	55.55	55.60	-20.3	8,218	-0.25%
2018/07/26	1	55.30	4	55.63	55.50	-3	8,111	-0.04%
2018/07/25	5	55.00	9	55.02	55.20	-4	8,032	-0.05%
2018/07/24	1	54.40	0	0.00	54.60	1	8,022	0.01%
2018/07/23	3	53.87	116	54.06	54.50	-113	7,992	-1.41%	大賣/鉅額交易
2018/07/20	11	54.35	2	54.25	54.20	9	7,966	0.11%
2018/07/19	2.2	54.41	9	54.36	54.60	-6.9	7,893	-0.09%
2018/07/18	10	53.60	4	53.80	54.00	6	7,887	0.08%
2018/07/17	3	52.60	0	0.00	53.20	3	7,853	0.04%
2018/07/13	1	52.50	0	0.00	52.40	1	7,940	0.01%
2018/07/12	2	51.95	0	0.00	51.90	2	8,078	0.02%
2018/07/11	24	51.59	100	51.80	52.20	-76	8,239	-0.92%
2018/07/10	7	52.17	1	52.10	52.60	6	8,272	0.07%
2018/07/09	12	52.02	0	0.00	52.20	12	8,343	0.14%
2018/07/06	9	51.67	0	0.00	51.70	9	8,434	0.11%
2018/07/05	4.2	51.99	1	52.30	52.10	3.2	8,387	0.04%
2018/07/04	9	52.13	100	52.20	51.90	-91	8,364	-1.09%
2018/07/03	28	52.51	1	52.80	52.40	27	8,321	0.32%
2018/07/02	90.1	52.92	3.7	53.12	53.00	86.4	8,300	1.04%
2018/06/29	1	52.80	0	0.00	53.50	1	8,254	0.01%
2018/06/28	30	52.75	1	52.70	52.80	29	8,166	0.36%
2018/06/27	14.2	53.02	5.8	53.15	53.00	8.4	8,091	0.10%
2018/06/26	14	53.21	3	53.30	53.20	11	8,089	0.14%
2018/06/25	7	53.81	0	0.00	53.70	7	8,120	0.09%
2018/06/22	2	54.40	1	54.40	54.50	1	8,192	0.01%
2018/06/21	3	54.23	3	54.13	54.00	0	8,133	0.00%
2018/06/20	4	53.33	0	0.00	54.00	4	8,136	0.05%
2018/06/19	17	53.63	3	54.00	53.50	14	8,098	0.17%
2018/06/15	26	54.05	23	54.31	53.90	3	8,006	0.04%
2018/06/14	9	54.67	2	54.80	54.50	7	7,758	0.09%
2018/06/13	32.1	55.01	0	0.00	55.20	32.1	7,679	0.42%
2018/06/12	25	55.01	2	55.00	54.90	23	7,703	0.30%
2018/06/11	18	55.49	0	0.00	55.30	18	7,585	0.24%
2018/06/08	69	56.07	7	56.17	56.20	62	7,453	0.83%
2018/06/07	58	56.85	1	56.90	57.00	57	7,364	0.77%
2018/06/06	12	57.03	1	57.20	57.20	11	7,336	0.15%
2018/06/05	10.2	57.05	14	57.01	57.00	-3.8	7,238	-0.05%
2018/06/04	35	56.50	27.8	56.68	57.50	7.2	7,131	0.10%
2018/06/01	10	55.06	110	54.72	55.10	-100	6,838	-1.46%	大賣/
2018/05/31	16.1	53.39	0	0.00	53.00	16.1	6,612	0.24%
2018/05/30	16	53.49	0	0.00	53.40	16	6,441	0.25%
2018/05/29	2	53.80	1	54.00	53.90	1	6,370	0.02%
2018/05/28	6.2	53.98	2	54.00	53.60	4.2	6,449	0.06%
2018/05/25	10.1	53.21	0	0.00	53.40	10.1	6,446	0.16%
2018/05/24	0.2	53.80	1	53.70	53.50	-0.8	6,372	-0.01%
2018/05/23	25.1	53.55	2	54.35	53.00	23.1	6,428	0.36%
2018/05/22	8	54.63	90	54.82	55.00	-82	6,283	-1.30%
2018/05/21	9.1	52.93	3	53.03	52.90	6.1	6,174	0.10%
2018/05/18	23.1	52.64	2	52.80	52.60	21.1	6,224	0.34%
2018/05/17	62.1	53.20	6	53.28	52.90	56.1	6,265	0.90%
2018/05/16	8.1	52.29	0	0.00	52.60	8.1	6,237	0.13%
2018/05/15	41.2	52.05	7	52.37	52.50	34.2	6,262	0.55%
2018/05/14	118.5	52.40	1	52.20	52.10	117.5	6,321	1.86%	大買/鉅額交易
2018/05/11	2	53.10	0	0.00	53.10	2	6,128	0.03%
2018/05/10	20	52.88	0	0.00	52.90	20	6,085	0.33%
2018/05/09	9.2	52.30	0	0.00	52.40	9.2	6,061	0.15%
2018/05/08	7	52.94	0	0.00	52.80	7	5,986	0.12%
2018/05/07	11	53.09	0	0.00	53.10	11	5,960	0.18%
2018/05/04	8.1	52.55	0	0.00	52.80	8.1	6,008	0.13%
2018/05/03	14.7	52.99	26	52.96	52.70	-11.3	5,975	-0.19%
2018/05/02	2.2	53.86	0	0.00	53.60	2.2	5,918	0.04%
2018/04/30	7	54.09	0	0.00	54.10	7	5,901	0.12%
2018/04/27	4	54.05	0	0.00	54.00	4	5,889	0.07%
2018/04/26	0	0.00	1	54.40	54.10	-1	5,912	-0.02%
2018/04/25	12	54.18	1	54.00	54.20	11	5,973	0.18%
2018/04/24	7	54.59	2	54.70	54.30	5	6,050	0.08%
2018/04/23	4	54.05	4	54.13	54.10	0	6,067	0.00%
2018/04/20	24.1	54.26	2	54.50	54.00	22.1	6,073	0.36%
2018/04/19	8	54.60	17	54.61	54.90	-9	6,037	-0.15%
2018/04/18	27.2	53.54	0	0.00	53.20	27.2	6,000	0.45%
2018/04/17	39.3	54.05	0	0.00	53.80	39.3	5,909	0.66%
2018/04/16	39.2	55.19	0	0.00	55.10	39.2	5,814	0.67%
2018/04/13	32.4	56.25	0	0.00	56.10	32.4	5,810	0.56%
2018/04/12	32	56.95	0	0.00	56.80	32	5,691	0.56%
2018/04/11	12.7	58.03	0	0.00	57.50	12.7	5,664	0.22%
2018/04/10	7	57.71	0	0.00	57.70	7	5,708	0.12%
2018/04/09	15.2	57.81	0	0.00	58.00	15.2	5,816	0.26%
2018/04/03	8	58.38	1.1	58.52	58.30	6.9	5,761	0.12%
2018/04/02	4.2	59.01	0	0.00	59.00	4.2	5,800	0.07%
2018/03/31	0	0.00	1	59.00	59.10	-1	5,829	-0.02%
2018/03/30	7	58.91	0	0.00	58.80	7	5,835	0.12%
2018/03/29	28	58.81	0	0.00	58.80	28	5,799	0.48%
2018/03/28	429	59.30	0	0.00	59.20	429	5,701	7.52%	大買/鉅額交易
2018/03/27	19	59.69	0	0.00	59.80	19	5,629	0.34%
2018/03/26	12	59.80	4	59.90	60.20	8	5,516	0.15%
2018/03/23	14	60.14	0	0.00	60.00	14	5,522	0.25%
2018/03/22	0	61.10	12	61.26	61.10	-12	5,515	-0.22%
2018/03/21	0.1	61.00	0	0.00	61.00	0.1	5,511	0.00%
2018/03/20	1	60.90	1	60.90	60.80	0	5,586	0.00%
2018/03/19	10	60.70	3	60.80	61.00	7	5,695	0.12%
2018/03/15	1	60.30	0	0.00	60.40	1	5,745	0.02%
2018/03/14	0	0.00	5	60.48	60.50	-5	5,814	-0.09%
2018/03/13	1	59.90	5	60.00	60.20	-4	5,968	-0.07%
2018/03/12	3	59.90	2	59.85	60.00	1	6,021	0.02%
2018/03/09	2	59.40	0	0.00	59.30	2	6,197	0.03%
2018/03/08	0.2	59.10	5	58.80	58.90	-4.8	6,304	-0.08%
2018/03/07	19	58.87	0	59.00	58.70	19	6,411	0.30%
2018/03/06	1	59.60	0	0.00	59.50	1	6,661	0.02%
2018/03/02	13	58.38	0	0.00	59.30	13	7,079	0.18%
2018/03/01	6	58.75	1	59.00	58.80	5	7,068	0.07%
2018/02/27	2.1	59.70	0	0.00	59.60	2.1	7,023	0.03%
2018/02/26	8	59.95	0	0.00	59.70	8	7,023	0.11%
2018/02/23	10	59.65	0	0.00	59.60	10	7,138	0.14%
2018/02/22	13	59.56	1	59.60	59.70	12	7,231	0.17%
2018/02/21	10	59.75	1.3	60.45	59.50	8.7	7,312	0.12%
2018/02/12	7	58.61	0	0.00	58.50	7	7,319	0.10%
2018/02/09	20	58.18	15	57.98	59.20	5	7,333	0.07%
2018/02/08	12	59.76	0	0.00	59.50	12	7,387	0.16%
2018/02/07	205	60.02	5	61.00	59.40	200	7,980	2.51%	大買/鉅額交易
2018/02/06	61	60.46	0	0.00	60.00	61	7,904	0.77%
2018/02/05	213	62.91	0	0.00	62.90	213	7,733	2.75%	大買/鉅額交易
2018/02/01	2	63.95	0	0.00	64.00	2	7,677	0.03%
2018/01/31	0	0.00	3	63.20	63.50	-3	7,684	-0.04%
2018/01/30	0	0.00	24	64.90	63.70	-24	7,633	-0.31%
2018/01/29	2	64.45	0	0.00	64.50	2	7,601	0.03%
2018/01/26	6	64.30	0	0.00	64.40	6	7,589	0.08%
2018/01/25	0	0.00	16	64.84	64.90	-16	7,547	-0.21%
2018/01/24	11	63.73	1	63.80	64.20	10	7,498	0.13%
2018/01/23	2	64.25	0	0.00	64.20	2	7,460	0.03%
2018/01/22	0	0.00	9	64.63	65.00	-9	7,403	-0.12%
2018/01/19	0	0.00	1	65.00	65.00	-1	7,349	-0.01%
2018/01/18	0	0.00	29	64.48	64.60	-29	7,260	-0.40%
2018/01/17	13	63.78	0	0.00	63.70	13	7,178	0.18%
2018/01/16	0	0.00	1	63.30	63.40	-1	7,125	-0.01%
2018/01/15	1.1	62.70	10	62.70	62.80	-8.9	7,075	-0.13%
2018/01/12	0	0.00	10	62.20	62.20	-10	7,113	-0.14%
2018/01/11	0	0.00	5	61.90	62.10	-5	7,129	-0.07%
2018/01/10	4	61.80	6	61.70	61.90	-2	7,126	-0.03%
2018/01/09	13	61.52	10	61.30	61.50	3	7,115	0.04%
2018/01/08	5	61.80	1	62.50	62.60	4	7,226	0.06%
2018/01/05	11	61.97	1.6	62.25	61.80	9.4	7,198	0.13%
2018/01/03	3	62.40	7	62.50	62.60	-4	7,163	-0.06%
2018/01/02	2	61.55	0	0.00	61.90	2	7,048	0.03%