華固 (2548)-群益金鼎券商分點個股進出

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

華固

(2548)

可現股當沖

股價
166.0
漲跌
▲4.5
漲幅
+2.79%
成交量
4,728張
產業
上市營建類股
534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

華固 (2548)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	30	164.50	84.4	163.92	166.00	-54.4	2,343	-2.32%
2024/04/29	61	163.83	29.5	163.31	161.50	31.5	2,269	1.39%
2024/04/26	42	161.04	74.2	159.75	160.50	-32.2	2,193	-1.47%
2024/04/25	120.1	166.27	61.1	164.55	159.00	59	2,119	2.78%	大買/
2024/04/24	23.3	161.36	29	160.28	160.00	-5.7	2,000	-0.28%
2024/04/23	145	158.01	126	157.78	161.00	19	1,912	0.99%	大買/大賣/
2024/04/22	74	155.66	81	156.41	161.00	-7	1,727	-0.41%
2024/04/19	195.3	149.29	47.4	148.06	149.50	147.9	1,499	9.86%	大買/鉅額交易
2024/04/18	255.1	148.41	52	146.67	149.00	203.1	1,358	14.95%	大買/鉅額交易
2024/04/17	17	134.32	21.1	134.19	135.50	-4.1	1,244	-0.33%
2024/04/16	23	129.41	16	129.88	129.50	7	1,206	0.58%
2024/04/15	0	0.00	5	135.50	133.00	-5	1,163	-0.43%
2024/04/12	0	0.00	3	136.00	134.50	-3	1,149	-0.26%
2024/04/11	0	0.00	12	135.50	135.50	-12	1,137	-1.06%
2024/04/10	5.2	136.00	19	136.74	136.00	-13.8	1,112	-1.24%
2024/04/09	2.1	132.50	16	133.16	133.50	-13.9	1,074	-1.30%
2024/04/08	0	130.50	27	129.81	130.50	-27	1,046	-2.58%
2024/04/01	0	0.00	22	126.27	127.50	-22	994	-2.21%
2024/03/29	0	0.00	0	125.00	124.00	0	967	0.00%
2024/03/28	3	125.00	7	125.86	125.50	-4	942	-0.42%
2024/03/27	3	125.00	5	122.90	126.00	-2	912	-0.22%
2024/03/26	2	119.00	0	0.00	120.00	2	858	0.23%
2024/03/25	5	119.50	3.1	118.35	119.50	2	835	0.23%
2024/03/22	4.2	116.49	8	117.00	116.50	-3.9	794	-0.48%
2024/03/21	5	118.40	5	117.40	118.50	0	743	0.00%
2024/03/19	2	108.50	0.1	108.00	107.50	1.9	638	0.29%
2024/03/15	7	105.86	0	0.00	106.50	7	621	1.13%
2024/03/13	0	0.00	0.1	104.75	106.00	-0.1	538	-0.02%
2024/03/12	0.1	103.00	0	0.00	103.50	0.1	522	0.02%
2024/03/11	0	0.00	1	100.50	101.00	-1	500	-0.20%
2024/03/08	0	101.75	0	0.00	102.00	0	479	0.01%
2024/03/07	0	0.00	0	101.50	101.50	0	463	-0.01%
2024/03/06	0	101.75	1.2	102.00	102.00	-1.1	458	-0.24%
2024/03/05	0.2	100.01	0	0.00	101.00	0.2	448	0.04%
2024/03/04	0	0.00	0.2	99.25	99.20	-0.2	422	-0.05%
2024/03/01	0.2	99.35	0	0.00	99.30	0.2	415	0.05%
2024/02/29	3.1	99.03	22	98.68	98.80	-19	396	-4.78%
2024/02/23	0	0.00	3.6	95.72	95.70	-3.6	333	-1.07%
2024/02/20	0	0.00	5	95.70	95.50	-5	321	-1.56%
2024/01/23	46	95.73	0	0.00	95.50	46	344	13.37%
2024/01/19	0	0.00	1	95.60	95.60	-1	347	-0.29%
2024/01/18	0	0.00	1	95.80	95.60	-1	347	-0.29%
2024/01/11	2	95.30	4	95.30	95.50	-2	335	-0.60%
2023/12/28	0	0.00	1	96.00	96.30	-1	336	-0.30%
2023/12/21	2	95.80	0	0.00	96.00	2	338	0.59%
2023/11/30	28	94.50	0	0.00	94.50	28	298	9.39%
2023/11/21	0.1	94.40	0	0.00	94.60	0.1	307	0.02%
2023/11/17	0	0.00	1	94.10	94.10	-1	314	-0.32%
2023/11/16	0.1	94.30	0	0.00	94.10	0.1	324	0.02%
2023/11/15	5.1	94.10	0	0.00	94.50	5.1	329	1.53%
2023/11/10	1	93.20	0	0.00	93.20	1	371	0.27%
2023/11/08	0.1	93.20	0	0.00	93.40	0.1	383	0.01%
2023/11/06	0.1	92.00	0	0.00	92.10	0.1	385	0.01%
2023/10/31	0	0.00	1	91.60	91.60	-1	412	-0.24%
2023/10/27	0	91.00	0	0.00	91.10	0	419	0.00%
2023/10/25	0	90.90	0	0.00	90.60	0	426	0.00%
2023/10/19	0	0.00	0.1	91.20	90.90	-0.1	427	-0.02%
2023/10/18	0.1	91.20	0	0.00	91.60	0.1	428	0.02%
2023/10/05	0	90.10	0	0.00	89.90	0	424	0.00%
2023/10/03	1	89.80	0	0.00	89.80	1	423	0.24%
2023/10/02	0	0.00	4	89.80	90.10	-4	433	-0.92%
2023/09/27	0	90.10	0	0.00	89.90	0	449	0.00%
2023/09/22	0	0.00	2	90.00	90.10	-2	463	-0.43%
2023/09/05	0	90.30	0	0.00	90.00	0	539	0.00%
2023/08/25	2	89.50	0	0.00	89.50	2	585	0.34%
2023/08/22	1	88.90	0	0.00	89.00	1	656	0.15%
2023/08/18	1	89.10	0	0.00	89.40	1	792	0.13%
2023/08/17	4	89.35	6	89.23	89.10	-2	808	-0.25%
2023/08/16	1	89.30	0	0.00	89.30	1	814	0.12%
2023/08/15	2	90.30	0	0.00	90.20	2	801	0.25%
2023/08/14	0	0.00	150	90.17	90.20	-150	808	-18.55%	大賣/鉅額交易
2023/08/08	0	0.00	200	91.77	91.80	-200	833	-23.99%	大賣/鉅額交易
2023/08/04	1	90.50	0	0.00	90.70	1	839	0.12%
2023/08/02	0	0.00	6	90.80	90.70	-6	853	-0.70%
2023/07/28	0	0.00	1	90.30	90.30	-1	899	-0.11%
2023/07/19	0	0.00	1	90.20	90.30	-1	936	-0.11%
2023/07/17	0	0.00	25	90.31	90.50	-25	936	-2.67%
2023/07/06	1	90.00	5	90.00	90.10	-4	951	-0.42%
2023/07/05	4	90.40	6	90.10	90.40	-2	942	-0.21%
2023/06/28	0	0.00	1	90.50	90.90	-1	927	-0.11%
2023/06/20	2	90.80	0	0.00	90.60	2	933	0.21%
2023/06/19	1	91.20	0	0.00	91.10	1	935	0.11%
2023/06/16	4	91.15	1	91.20	91.00	3	937	0.32%
2023/06/14	6	91.40	0	0.00	91.20	6	951	0.63%
2023/06/13	3	91.77	0	0.00	92.00	3	951	0.32%
2023/06/12	10	91.40	0	0.00	91.40	10	951	1.05%
2023/06/09	3	91.20	0	0.00	91.20	3	951	0.32%
2023/05/30	1	89.50	0	0.00	89.70	1	931	0.11%
2023/05/29	3	89.97	0	0.00	90.00	3	915	0.33%
2023/05/26	11	90.08	0	0.00	90.20	11	893	1.23%
2023/05/25	30	90.30	1	90.90	91.20	29	865	3.35%
2023/05/24	10	96.98	1	97.50	97.50	9	754	1.19%
2023/05/23	0	0.00	40	97.25	97.20	-40	711	-5.62%
2023/05/22	0	0.00	55	97.43	97.40	-55	686	-8.02%
2023/05/19	0	0.00	16	96.90	96.90	-16	663	-2.41%
2023/05/18	0	0.00	22	96.85	96.70	-22	647	-3.40%
2023/05/16	2	96.50	0	0.00	96.30	2	619	0.32%
2023/05/12	0.1	97.00	20	96.55	97.10	-19.9	595	-3.34%
2023/05/09	0	0.00	13	96.76	96.50	-13	566	-2.29%
2023/05/04	0	0.00	50	95.22	95.30	-50	512	-9.75%
2023/04/28	0	0.00	16	94.50	94.70	-16	498	-3.21%
2023/04/25	35	94.50	1	94.50	94.30	34	488	6.96%
2023/04/19	0	0.00	4	93.58	93.70	-4	472	-0.85%
2023/04/18	6	93.70	4	93.60	93.90	2	472	0.42%
2023/04/14	3	94.00	0	0.00	93.90	3	464	0.65%
2023/04/11	35	94.03	0	0.00	94.00	35	446	7.83%
2023/04/10	3	93.20	1	93.20	93.40	2	433	0.46%
2023/03/31	1	93.00	0	0.00	93.00	1	427	0.23%
2023/03/30	2	93.00	0	0.00	93.20	2	425	0.47%
2023/03/22	0	0.00	1	91.90	92.10	-1	391	-0.26%
2023/03/21	0	0.00	1	91.70	92.00	-1	384	-0.26%
2023/03/16	1	90.00	100	89.94	89.90	-99	348	-28.44%
2023/03/09	21	90.44	100	90.34	90.30	-79	323	-24.44%
2023/03/08	23	90.60	0	0.00	90.60	23	318	7.22%
2023/03/07	10	90.80	0	0.00	90.90	10	309	3.24%
2023/03/03	24	90.99	0	0.00	91.50	24	299	8.01%
2023/03/01	1	91.50	0	0.00	91.50	1	295	0.34%
2023/02/24	24	90.79	0.1	91.20	92.30	23.9	290	8.22%
2023/02/23	0	0.00	100	91.19	91.10	-100	285	-34.97%
2023/02/22	1	90.50	0	0.00	91.10	1	283	0.35%
2023/02/21	24	90.55	0	0.00	91.10	24	286	8.38%
2023/02/20	0	0.00	0.2	90.30	90.40	-0.2	288	-0.07%
2023/02/17	0	0.00	55	90.07	90.30	-55	292	-18.83%
2023/02/13	24	90.01	0	0.00	90.40	24	318	7.53%
2023/02/09	0	0.00	100	89.94	89.60	-100	321	-31.12%
2023/02/08	24	90.35	0	0.00	90.40	24	320	7.49%
2023/02/06	24	89.49	0	0.00	89.80	24	323	7.43%
2023/02/03	25	88.79	0	0.00	89.10	25	323	7.72%
2023/02/02	20	88.60	0	0.00	88.90	20	321	6.22%
2022/12/28	0	0.00	1	88.80	89.00	-1	351	-0.28%
2022/12/21	2	88.00	0	0.00	88.30	2	360	0.55%
2022/12/06	6	88.63	0	0.00	87.70	6	385	1.56%
2022/12/01	0	0.00	1	88.80	89.20	-1	384	-0.26%
2022/11/15	4	86.60	3	86.60	86.50	1	385	0.26%
2022/11/11	2	86.40	0	0.00	86.20	2	390	0.51%
2022/11/10	1	85.60	0	0.00	85.50	1	392	0.26%
2022/11/01	0.1	86.00	0	0.00	85.50	0.1	401	0.02%
2022/10/27	0	0.00	35	85.97	86.10	-35	407	-8.59%
2022/10/18	2	86.80	0	0.00	87.20	2	385	0.52%
2022/10/12	0	0.00	12	87.64	88.10	-12	372	-3.22%
2022/10/11	4	87.80	12	87.88	87.70	-8	372	-2.15%
2022/10/07	0	0.00	1	89.00	88.80	-1	373	-0.27%
2022/10/04	4	89.40	0	0.00	89.70	4	386	1.04%
2022/10/03	0	0.00	1	89.60	89.60	-1	386	-0.26%
2022/09/28	4	88.80	0	0.00	89.30	4	400	1.00%
2022/09/26	4	89.75	0	0.00	89.40	4	401	1.00%
2022/09/22	3	92.33	9	92.43	92.80	-6	399	-1.50%
2022/09/21	2	92.20	0	0.00	92.80	2	403	0.50%
2022/09/07	1	92.00	1	91.90	92.40	0	551	0.00%
2022/09/05	1	92.50	0	0.00	92.10	1	563	0.18%
2022/09/01	1	92.60	2	92.20	93.00	-1	571	-0.17%
2022/08/31	0	0.00	1	92.50	92.90	-1	569	-0.18%
2022/08/30	1	92.10	0	0.00	92.00	1	570	0.18%
2022/08/29	3	91.63	1	91.50	92.20	2	581	0.34%
2022/08/25	1	91.60	0	0.00	92.90	1	582	0.17%
2022/08/24	3	92.30	0	0.00	92.00	3	588	0.51%
2022/08/23	6	92.57	100	92.65	92.20	-94	589	-15.95%
2022/08/18	10	92.64	2	92.50	92.90	8	585	1.37%
2022/08/17	10	92.64	0	0.00	92.50	10	584	1.71%
2022/08/16	1	92.30	5	92.60	92.40	-4	578	-0.69%
2022/08/15	2	91.70	4	91.55	91.50	-2	568	-0.35%
2022/08/12	0	0.00	100	90.52	90.80	-100	566	-17.64%
2022/08/11	6	90.53	0	0.00	90.60	6	574	1.05%
2022/08/08	4	88.55	0	0.00	88.60	4	589	0.68%
2022/08/05	0	0.00	2	88.70	88.80	-2	597	-0.33%
2022/08/04	0	0.00	2	89.20	88.80	-2	607	-0.33%
2022/07/22	5	87.10	1	87.20	87.30	4	625	0.64%
2022/07/15	54	85.92	2	85.80	86.00	52	642	8.10%
2022/07/05	5	86.66	0	0.00	87.20	5	652	0.77%
2022/07/04	0	0.00	2	87.50	87.20	-2	651	-0.31%
2022/07/01	0	87.40	2	87.10	87.10	-2	650	-0.30%
2022/06/29	0	0.00	0.2	89.60	89.80	-0.2	639	-0.03%
2022/06/24	2	87.75	2	87.25	88.20	0	623	0.00%
2022/06/23	7	85.57	2	86.60	85.40	5	615	0.81%
2022/06/22	3	86.00	125	86.16	86.20	-122	603	-20.23%	大賣/鉅額交易
2022/06/21	3	93.17	8	93.35	93.60	-5	570	-0.88%
2022/06/17	1	93.20	0	0.00	93.00	1	525	0.19%
2022/06/16	8	93.38	0	0.00	93.20	8	516	1.55%
2022/06/14	1	93.60	0	0.00	93.70	1	574	0.17%
2022/06/13	1	93.70	2	93.60	93.80	-1	575	-0.17%
2022/06/10	4	94.80	0	0.00	94.70	4	575	0.70%
2022/05/31	3	94.00	1	94.00	94.40	2	574	0.35%
2022/05/19	0	0.00	1	92.90	94.40	-1	571	-0.17%
2022/05/17	0	0.00	1	92.40	92.50	-1	564	-0.18%
2022/05/11	5	91.84	2	91.80	91.80	3	536	0.56%
2022/05/09	1	91.70	1	91.80	91.70	0	540	0.00%
2022/05/05	4	91.90	0	0.00	92.00	4	539	0.74%
2022/05/03	2	91.80	0	0.00	91.80	2	540	0.37%
2022/04/25	0	0.00	2	90.65	90.70	-2	511	-0.39%
2022/04/22	0	0.00	1	91.30	91.30	-1	506	-0.20%
2022/04/19	0	0.00	2.3	92.06	92.30	-2.3	504	-0.45%
2022/04/18	0.3	92.46	0	0.00	92.10	0.3	502	0.05%
2022/04/14	0	0.00	6	91.07	91.30	-6	485	-1.24%
2022/04/12	2	90.10	2	90.00	90.00	0	460	0.00%
2022/04/08	7	90.24	1	90.50	90.70	6	454	1.32%
2022/03/18	3	90.47	0	0.00	89.70	3	431	0.69%
2022/03/16	0	0.00	4	90.73	90.80	-4	347	-1.15%
2022/03/15	1	90.50	0	0.00	90.40	1	346	0.29%
2022/03/07	4	90.40	0	0.00	90.70	4	322	1.24%
2022/02/24	2	91.10	0	0.00	91.60	2	313	0.64%
2022/02/18	2	92.90	0	0.00	92.80	2	307	0.65%
2022/02/17	0	0.00	0	92.63	92.60	0	319	-0.01%
2022/02/16	0	0.00	0.3	91.80	91.80	-0.3	313	-0.10%
2022/02/14	4	90.20	0	0.00	90.30	4	333	1.20%
2022/02/09	4	90.75	0	0.00	90.30	4	343	1.16%
2022/01/26	4	90.85	0	0.00	91.00	4	323	1.24%
2022/01/24	0	90.50	0	0.00	91.00	0	321	0.01%
2022/01/21	0	0.00	1	90.50	90.60	-1	328	-0.30%
2022/01/13	0.1	90.90	0	0.00	90.70	0.1	364	0.03%
2022/01/07	0	0.00	20	90.76	90.70	-20	379	-5.27%
2022/01/06	0	0.00	22	90.90	91.00	-22	379	-5.80%
2022/01/04	0	0.00	10	90.57	90.50	-10	387	-2.58%
2021/12/27	2.1	91.00	0	0.00	91.00	2.1	403	0.51%
2021/12/20	0	0.00	12	92.00	91.70	-12	416	-2.88%
2021/12/14	0	0.00	1	92.70	92.10	-1	422	-0.24%
2021/12/13	20	93.00	0	0.00	92.90	20	423	4.73%
2021/12/10	0	0.00	16	92.54	92.60	-16	427	-3.74%
2021/12/09	0	0.00	29	92.54	92.70	-29	448	-6.47%
2021/12/08	0	0.00	21	92.95	93.10	-21	454	-4.62%
2021/12/02	32	92.09	0	0.00	91.70	32	465	6.88%
2021/11/30	0	0.00	12	92.91	91.70	-12	472	-2.54%
2021/11/18	22	94.16	0	0.00	94.20	22	540	4.07%
2021/11/17	79	94.15	0	0.00	93.80	79	538	14.66%
2021/11/10	0	0.00	2	91.70	92.40	-2	524	-0.38%
2021/11/02	1	89.90	0	0.00	90.40	1	502	0.20%
2021/10/26	2	91.10	0	0.00	91.20	2	506	0.39%
2021/10/15	1	89.10	0	0.00	89.00	1	500	0.20%
2021/10/14	1	89.40	0	0.00	89.20	1	505	0.20%
2021/09/29	30	89.47	0	0.00	89.00	30	489	6.13%
2021/09/23	0	0.00	0.3	89.50	89.70	-0.3	498	-0.06%
2021/09/10	0	0.00	1	88.90	88.90	-1	495	-0.20%
2021/09/09	0	0.00	1.1	88.09	88.50	-1.1	499	-0.22%
2021/09/08	1.1	87.93	11	88.12	88.40	-9.9	501	-1.97%
2021/09/07	1	87.30	0	0.00	87.70	1	502	0.20%
2021/09/06	0	0.00	1	88.00	87.50	-1	516	-0.19%
2021/09/03	0	0.00	13	89.44	89.40	-13	518	-2.51%
2021/09/02	3	90.30	0	0.00	90.20	3	522	0.57%
2021/09/01	21	90.33	0	0.00	89.30	21	541	3.88%
2021/08/25	0	0.00	1	85.40	85.70	-1	593	-0.17%
2021/08/23	2	85.00	0	0.00	85.40	2	602	0.33%
2021/07/27	1	84.60	0	0.00	84.90	1	712	0.14%
2021/07/26	1	84.60	0	0.00	84.90	1	715	0.14%
2021/07/21	0	0.00	1	85.10	85.10	-1	713	-0.14%
2021/07/08	1	85.00	0	0.00	85.00	1	766	0.13%
2021/06/22	0	0.00	2	85.00	84.90	-2	780	-0.26%
2021/06/18	1	85.60	4	85.53	85.90	-3	775	-0.39%
2021/06/16	1	85.90	1	86.00	86.10	0	840	0.00%
2021/06/15	0	0.00	4	86.10	86.00	-4	845	-0.47%
2021/06/11	1	86.40	0	0.00	86.40	1	844	0.12%
2021/06/09	6	86.08	0	0.00	86.80	6	863	0.69%
2021/06/07	3	92.93	10	92.90	93.00	-7	890	-0.79%
2021/06/04	2	93.10	0	0.00	93.10	2	870	0.23%
2021/06/02	11	93.53	0	0.00	94.00	11	878	1.25%
2021/05/31	2	93.45	0	0.00	93.70	2	883	0.23%
2021/05/27	1	93.10	0	0.00	92.50	1	888	0.11%
2021/05/26	2	92.20	0	0.00	93.30	2	888	0.23%
2021/05/21	1	90.60	0	0.00	90.50	1	902	0.11%
2021/05/20	0	0.00	1	90.50	90.60	-1	905	-0.11%
2021/05/13	2	89.00	4	90.23	89.90	-2	893	-0.22%
2021/05/05	0	0.00	43	93.03	93.50	-43	858	-5.01%
2021/04/29	0	0.00	1	94.80	94.80	-1	848	-0.12%
2021/04/27	0	0.00	1	95.30	95.20	-1	859	-0.12%
2021/04/22	0	0.00	1	95.30	94.20	-1	875	-0.11%
2021/04/21	3	95.60	1.1	95.69	95.70	1.9	860	0.23%
2021/04/20	0	0.00	1	93.70	93.70	-1	846	-0.12%
2021/04/14	1	93.10	2	92.00	92.60	-1	861	-0.12%
2021/04/13	0	0.00	0	93.50	93.00	0	857	0.00%
2021/04/12	3	93.53	0	0.00	93.30	3	852	0.35%
2021/04/08	0	0.00	0	93.80	93.60	0	851	0.00%
2021/03/30	0	0.00	1	92.70	92.80	-1	833	-0.12%
2021/03/23	1	93.10	0	0.00	92.40	1	818	0.12%
2021/03/19	1	92.50	0	0.00	93.70	1	805	0.12%
2021/03/17	0	0.00	0.1	93.50	93.20	-0.1	737	-0.01%
2021/03/16	0.1	92.60	0.1	93.20	93.80	0	731	0.00%
2021/03/15	0.1	93.00	0	0.00	92.80	0.1	747	0.01%
2021/03/12	0.1	92.94	0	0.00	94.00	0.1	750	0.01%
2021/03/11	0	0.00	1	94.00	94.10	-1	717	-0.14%
2021/03/10	12	89.40	0	0.00	89.60	12	665	1.80%
2021/03/09	0	0.00	1	89.80	89.90	-1	657	-0.16%
2021/03/08	0	0.00	1	89.30	89.20	-1	630	-0.16%
2021/03/05	1	89.50	1	89.40	89.60	0	626	0.00%
2021/03/04	0	89.10	0	0.00	89.30	0	618	0.01%
2021/03/03	1	89.10	1	89.00	89.20	0	609	0.00%
2021/03/02	0	0.00	1	88.40	88.20	-1	597	-0.17%
2021/02/24	0	0.00	1	88.80	88.70	-1	586	-0.17%
2021/02/23	0	0.00	1	88.80	88.70	-1	581	-0.17%
2021/02/18	2	86.20	0	0.00	86.20	2	567	0.35%
2021/02/05	4	86.00	0	0.00	85.80	4	554	0.72%
2021/02/02	1	86.50	0	0.00	86.20	1	554	0.18%
2021/01/25	0	0.00	1	87.50	87.10	-1	526	-0.19%
2021/01/12	0	0.00	1	88.00	87.70	-1	515	-0.19%
2021/01/11	0	0.00	1	88.30	88.20	-1	513	-0.19%
2021/01/08	0	0.00	2	88.15	88.50	-2	510	-0.39%
2021/01/05	0	0.00	1	87.60	87.90	-1	507	-0.20%
2020/12/25	1	87.80	0	0.00	87.80	1	523	0.19%
2020/12/23	0	0.00	2	87.60	87.20	-2	524	-0.38%
2020/12/18	0	0.00	5	88.00	88.00	-5	548	-0.91%
2020/12/14	0	0.00	1	87.10	87.20	-1	553	-0.18%
2020/12/10	1	86.70	2	86.60	87.20	-1	558	-0.18%
2020/12/09	6	86.18	3	86.00	86.60	3	554	0.54%
2020/12/08	1	87.10	3	87.37	87.10	-2	527	-0.38%
2020/12/04	0	0.00	1	89.40	89.00	-1	514	-0.19%
2020/12/03	1	88.20	0	0.00	88.60	1	516	0.19%
2020/12/01	2	88.85	1	88.50	88.80	1	527	0.19%
2020/11/25	0	0.00	1	89.20	88.90	-1	568	-0.18%
2020/11/23	0	0.00	2	88.70	88.70	-2	615	-0.33%
2020/11/20	1	87.80	0	0.00	87.80	1	615	0.16%
2020/11/17	0	0.00	1	89.00	88.90	-1	634	-0.16%
2020/11/16	0	0.00	2	88.80	88.60	-2	653	-0.31%
2020/11/13	1	88.00	2	88.05	87.90	-1	669	-0.15%
2020/11/06	0	0.00	2	87.50	87.30	-2	720	-0.28%
2020/11/05	0	0.00	8	87.00	86.90	-8	739	-1.08%
2020/11/04	1	86.60	0	0.00	86.30	1	746	0.13%
2020/11/03	0	0.00	1	86.40	86.10	-1	759	-0.13%
2020/10/28	0	0.00	2	87.30	87.00	-2	791	-0.25%
2020/10/22	0	0.00	1	87.40	86.90	-1	806	-0.12%
2020/10/15	1	86.20	150	85.28	85.30	-149	796	-18.70%	大賣/鉅額交易
2020/10/13	9	85.37	0	0.00	85.00	9	796	1.13%
2020/10/12	50	85.90	0	0.00	85.60	50	798	6.26%
2020/10/08	1	86.20	0	0.00	86.30	1	795	0.13%
2020/10/05	0	0.00	1	86.20	85.80	-1	821	-0.12%
2020/09/29	5	86.30	41	86.47	86.60	-36	873	-4.12%
2020/09/28	5	85.90	0	0.00	86.20	5	897	0.56%
2020/09/24	2	85.40	0	0.00	85.30	2	921	0.22%
2020/09/21	0	0.00	11	88.35	88.20	-11	928	-1.18%
2020/09/18	11	88.47	0	0.00	88.20	11	956	1.15%
2020/09/16	1	88.70	1	88.20	88.10	0	974	0.00%
2020/09/15	3	88.00	0	0.00	88.30	3	981	0.31%
2020/09/14	50	88.35	0	0.00	88.10	50	1,060	4.72%
2020/09/11	50	89.17	0	0.00	88.40	50	1,068	4.68%
2020/09/09	0	0.00	1	89.50	89.40	-1	1,093	-0.09%
2020/09/08	0	0.00	1	89.10	89.30	-1	1,113	-0.09%
2020/09/07	10	90.80	10	90.48	90.10	0	1,134	0.00%
2020/09/04	17	89.30	0	0.00	90.50	17	1,185	1.43%
2020/08/31	0	0.00	1	90.40	89.60	-1	1,418	-0.07%
2020/08/28	2	89.95	0	0.00	90.00	2	1,431	0.14%
2020/08/27	0	0.00	2	88.60	89.80	-2	1,444	-0.14%
2020/08/26	0	0.00	0	88.60	88.20	0	1,439	0.00%
2020/08/12	0	0.00	1	87.70	87.00	-1	1,493	-0.07%
2020/08/11	1	86.50	3	86.87	87.20	-2	1,480	-0.14%
2020/08/07	1	86.00	1	85.90	86.00	0	1,469	0.00%
2020/08/05	0	0.00	1	84.70	84.70	-1	1,440	-0.07%
2020/08/03	3	84.30	0	0.00	84.30	3	1,448	0.21%
2020/07/29	1	84.60	0	0.00	84.50	1	1,451	0.07%
2020/07/28	2	84.20	0	0.00	84.00	2	1,461	0.14%
2020/07/23	0	0.00	1	85.30	85.40	-1	1,475	-0.07%
2020/07/22	0	0.00	0.3	85.20	85.00	-0.3	1,480	-0.02%
2020/07/21	3	85.00	0	0.00	84.90	3	1,475	0.20%
2020/07/17	0	0.00	3	85.03	85.00	-3	1,470	-0.20%
2020/07/16	65	85.69	1	85.50	85.50	64	1,478	4.33%
2020/07/13	0	0.00	2	84.50	84.60	-2	1,491	-0.13%
2020/07/10	0	0.00	1	84.80	84.50	-1	1,498	-0.07%
2020/07/09	20	85.20	0	0.00	85.20	20	1,489	1.34%
2020/07/07	1	87.30	0	0.00	87.40	1	1,448	0.07%
2020/06/30	0	0.00	51	84.42	84.20	-51	1,437	-3.55%
2020/06/29	2	84.60	6	84.23	84.10	-4	1,436	-0.28%
2020/06/24	0	0.00	2	85.70	85.70	-2	1,413	-0.14%
2020/06/23	0	0.00	2	86.50	86.20	-2	1,411	-0.14%
2020/06/22	1	86.20	6	85.90	86.40	-5	1,415	-0.35%
2020/06/19	2	85.80	2	85.55	85.70	0	1,434	0.00%
2020/06/17	1	86.60	0	0.00	86.60	1	1,374	0.07%
2020/06/16	1	86.20	0	0.00	86.20	1	1,393	0.07%
2020/06/12	1	85.60	0	0.00	87.00	1	1,467	0.07%
2020/06/11	0	0.00	1	89.20	87.70	-1	1,460	-0.07%
2020/06/10	3	90.77	70	91.12	90.40	-67	1,431	-4.68%
2020/06/08	1	99.10	1	99.00	98.90	0	1,371	0.00%
2020/06/05	0	0.00	3	97.87	98.10	-3	1,310	-0.23%
2020/06/04	5	97.60	0	0.00	97.70	5	1,285	0.39%
2020/06/03	1	97.80	0	0.00	97.60	1	1,273	0.08%
2020/06/02	1	97.50	100	97.49	97.60	-99	1,251	-7.91%
2020/05/29	1	95.90	0	0.00	94.90	1	1,217	0.08%
2020/05/28	205	95.60	5	95.46	95.70	200	1,195	16.72%	大買/鉅額交易
2020/05/27	10	94.60	22	94.79	95.10	-12	1,194	-1.00%
2020/05/25	2	92.65	1	92.70	93.00	1	1,156	0.09%
2020/05/22	11	91.94	12	92.09	91.80	-1	1,153	-0.09%
2020/05/18	1	90.90	0	0.00	90.80	1	1,148	0.09%
2020/05/13	1	91.60	0	0.00	91.50	1	1,134	0.09%
2020/05/12	1	91.60	0	0.00	91.50	1	1,133	0.09%
2020/05/11	1	91.30	1	91.60	91.20	0	1,131	0.00%
2020/05/06	4	90.70	0	0.00	90.50	4	1,123	0.36%
2020/05/04	2	91.35	2	91.20	91.30	0	1,123	0.00%
2020/04/30	0	0.00	10	91.00	91.30	-10	1,112	-0.90%
2020/04/29	1	89.70	0	0.00	89.70	1	1,110	0.09%
2020/04/28	1	88.90	0	0.00	88.90	1	1,112	0.09%
2020/04/27	1	88.80	1	88.60	88.50	0	1,132	0.00%
2020/04/22	0	0.00	17	87.91	87.60	-17	1,153	-1.47%
2020/04/21	1	87.40	5	87.60	87.40	-4	1,151	-0.35%
2020/04/17	20	87.40	0	0.00	87.80	20	1,143	1.75%
2020/04/16	1	86.90	10	86.90	87.30	-9	1,131	-0.80%
2020/04/14	0	0.00	1	85.60	85.80	-1	1,127	-0.09%
2020/04/13	3	84.30	0	0.00	84.70	3	1,124	0.27%
2020/04/10	0	0.00	5	83.30	83.60	-5	1,126	-0.44%
2020/04/09	2	83.55	0	0.00	82.60	2	1,124	0.18%
2020/04/08	2	83.20	1	83.50	83.10	1	1,120	0.09%
2020/03/31	0	0.00	2	82.40	82.60	-2	1,083	-0.18%
2020/03/30	2	81.60	1	81.70	81.90	1	1,084	0.09%
2020/03/27	0	0.00	3	82.23	81.90	-3	1,091	-0.27%
2020/03/26	3	81.67	0	0.00	82.10	3	1,093	0.27%
2020/03/25	0	0.00	11	82.37	82.20	-11	1,104	-1.00%
2020/03/24	4	78.95	0	0.00	78.30	4	1,080	0.37%
2020/03/23	1	77.40	0	0.00	76.80	1	1,073	0.09%
2020/03/20	2	79.85	21	79.28	79.50	-19	1,084	-1.75%
2020/03/19	9	76.42	13	76.67	76.80	-4	1,074	-0.37%
2020/03/18	9	84.50	10	85.00	82.80	-1	1,033	-0.10%
2020/03/17	30	88.01	2	87.70	86.90	28	993	2.82%
2020/03/16	22	88.68	19	88.83	88.60	3	984	0.30%
2020/03/13	23	88.44	4	85.43	88.90	19	969	1.96%
2020/03/12	104	87.69	8	87.59	88.30	96	928	10.34%	大買/
2020/03/10	2	85.30	0	0.00	86.40	2	928	0.22%
2020/03/09	0	0.00	5	88.10	87.20	-5	928	-0.54%
2020/03/06	9	87.93	1	88.60	88.60	8	928	0.86%
2020/03/04	2	86.10	1	86.50	86.00	1	954	0.10%
2020/02/27	4	86.68	5	86.68	86.40	-1	1,039	-0.10%
2020/02/26	1	87.10	0	0.00	86.90	1	1,078	0.09%
2020/02/25	36	87.30	1	86.90	86.90	35	1,100	3.18%
2020/02/24	2	87.40	1	88.29	87.50	1	1,129	0.09%
2020/02/21	26	89.11	0	0.00	88.90	26	1,158	2.24%
2020/02/20	4	89.20	3	88.93	88.80	1	1,189	0.09%
2020/02/19	0	0.00	1	88.80	88.80	-1	1,230	-0.08%
2020/02/18	0	0.00	2	88.30	87.90	-2	1,291	-0.15%
2020/02/17	13	87.91	1	88.10	87.90	12	1,312	0.91%
2020/02/14	2	88.25	0	0.00	88.30	2	1,357	0.15%
2020/02/13	6	88.40	0	0.00	88.30	6	1,373	0.44%
2020/02/12	3	88.00	6	87.83	88.10	-3	1,394	-0.22%
2020/02/11	2	87.10	50	87.40	87.50	-48	1,407	-3.41%
2020/02/10	1	87.00	0	0.00	87.10	1	1,466	0.07%
2020/02/07	7	87.81	1	87.40	87.60	6	1,523	0.39%
2020/02/06	14	88.06	7	88.70	89.10	7	1,525	0.46%
2020/02/04	1	88.00	4	87.90	87.80	-3	1,538	-0.19%
2020/02/03	48	87.31	7	86.73	87.50	41	1,539	2.66%
2020/01/31	2	89.05	3	88.80	89.60	-1	1,528	-0.07%
2020/01/30	10	88.95	12	89.09	87.60	-2	1,523	-0.13%
2020/01/20	1	93.00	4	93.10	93.10	-3	1,504	-0.20%
2020/01/17	8	93.09	0	0.00	93.30	8	1,506	0.53%
2020/01/16	1	92.90	8	92.70	93.10	-7	1,497	-0.47%
2020/01/15	0	0.00	1	92.30	92.30	-1	1,493	-0.07%
2020/01/14	13	92.90	5	92.90	92.50	8	1,500	0.53%
2020/01/13	1	92.90	0.1	93.00	92.70	0.9	1,515	0.06%
2020/01/10	10.1	92.45	1	92.90	92.90	9.1	1,531	0.59%
2020/01/09	0	0.00	1	92.50	92.50	-1	1,553	-0.06%
2020/01/08	23	91.75	2	91.75	91.60	21	1,586	1.32%
2020/01/07	1	91.41	2	91.95	92.00	-1	1,596	-0.06%
2020/01/06	22	91.41	0	0.00	91.30	22	1,632	1.35%
2020/01/03	0	0.00	1	92.10	92.10	-1	1,654	-0.06%
2020/01/02	1	92.10	0	0.00	92.60	1	1,657	0.06%
2019/12/31	2	92.00	1	92.60	92.60	1	1,659	0.06%
2019/12/27	1	92.20	0	0.00	92.20	1	1,701	0.06%
2019/12/26	0	0.00	1	92.40	92.40	-1	1,695	-0.06%
2019/12/25	1	91.00	3	91.03	91.30	-2	1,696	-0.12%
2019/12/24	8	92.43	1	91.80	91.60	7	1,697	0.41%
2019/12/23	2	92.60	0	0.00	92.30	2	1,686	0.12%
2019/12/20	0	0.00	2	93.55	92.90	-2	1,680	-0.12%
2019/12/17	1	92.40	6	94.18	95.00	-5	1,666	-0.30%
2019/12/16	1	92.30	1	92.40	92.40	0	1,647	0.00%
2019/12/13	1	94.00	2	94.55	93.90	-1	1,673	-0.06%
2019/12/12	0	0.00	3	94.90	95.00	-3	1,658	-0.18%
2019/12/10	0	0.00	26	94.57	95.20	-26	1,636	-1.59%
2019/12/09	0	0.00	1	93.90	94.60	-1	1,645	-0.06%
2019/12/06	5	94.68	31	94.80	94.40	-26	1,634	-1.59%
2019/12/05	35	94.92	33	94.55	95.00	2	1,621	0.12%
2019/12/04	2	93.90	0	0.00	94.80	2	1,588	0.13%
2019/12/03	1	95.30	2	94.70	94.10	-1	1,590	-0.06%
2019/12/02	2	94.60	1	94.80	94.80	1	1,591	0.06%
2019/11/29	5	94.40	17	94.14	94.00	-12	1,587	-0.76%
2019/11/28	2	94.95	36	95.08	94.20	-34	1,566	-2.17%
2019/11/27	1	96.00	1	96.00	96.00	0	1,547	0.00%
2019/11/26	2	97.70	20	97.21	97.20	-18	1,521	-1.18%
2019/11/25	33	95.00	11	95.22	95.50	22	1,479	1.49%
2019/11/22	0	0.00	4	94.20	94.60	-4	1,444	-0.28%
2019/11/21	0	0.00	9	93.28	94.00	-9	1,424	-0.63%
2019/11/20	4	94.00	58	93.61	93.30	-54	1,390	-3.88%
2019/11/19	2	93.10	2	93.20	93.20	0	1,362	0.00%
2019/11/18	4	92.23	25	91.53	92.20	-21	1,338	-1.57%
2019/11/15	27	91.21	20	90.58	91.90	7	1,300	0.54%
2019/11/14	7	88.43	15	88.57	88.70	-8	1,242	-0.64%
2019/11/13	4	88.43	0	0.00	88.50	4	1,224	0.33%
2019/11/12	0	0.00	0.1	86.50	86.50	-0.1	1,184	-0.01%
2019/11/11	1.1	85.70	0	0.00	85.60	1.1	1,178	0.09%
2019/11/08	1	86.50	5	86.58	86.40	-4	1,167	-0.34%
2019/11/07	0	0.00	44	88.27	87.30	-44	1,170	-3.76%
2019/11/06	50.1	87.98	0	0.00	88.40	50.1	1,124	4.45%
2019/11/04	5	85.00	5	85.24	85.00	0	1,076	0.00%
2019/11/01	0	0.00	1	84.20	84.40	-1	1,064	-0.09%
2019/10/23	0	0.00	2	84.20	84.00	-2	1,122	-0.18%
2019/10/22	0	0.00	2	84.60	84.50	-2	1,129	-0.18%
2019/10/18	0	0.00	1	84.50	84.40	-1	1,123	-0.09%
2019/10/17	0	0.00	1	83.90	84.10	-1	1,104	-0.09%
2019/10/16	35	84.59	0	0.00	84.00	35	1,101	3.18%
2019/10/14	100	83.89	12	83.93	84.50	88	1,082	8.13%
2019/10/09	15	83.03	0	0.00	83.10	15	1,042	1.44%
2019/10/08	0	0.00	9	81.63	81.80	-9	1,014	-0.89%
2019/10/07	0	0.00	27	81.42	81.50	-27	1,017	-2.65%
2019/10/04	26	81.44	40	81.50	81.30	-14	1,019	-1.37%
2019/10/03	4	80.00	0	0.00	80.80	4	983	0.41%
2019/10/02	11	80.28	0	0.00	80.20	11	999	1.10%
2019/09/27	0	0.00	41	80.19	80.00	-41	1,069	-3.83%
2019/09/26	0	0.00	2	80.50	80.60	-2	1,152	-0.17%
2019/09/25	0	0.00	6	80.58	80.60	-6	1,213	-0.49%
2019/09/24	3	80.40	0	0.00	80.30	3	1,238	0.24%
2019/09/18	0	0.00	21	79.31	80.00	-21	1,290	-1.63%
2019/09/10	0	0.00	1	81.00	80.80	-1	1,286	-0.08%
2019/09/06	0	0.00	10	81.08	81.10	-10	1,298	-0.77%
2019/09/05	35	81.51	0	0.00	81.00	35	1,301	2.69%
2019/08/30	1	79.50	0	0.00	80.50	1	1,333	0.07%
2019/08/22	0	0.00	44	79.96	80.20	-44	1,407	-3.13%
2019/08/21	30	80.20	0	0.00	80.30	30	1,454	2.06%
2019/08/20	0	0.00	31	80.14	80.40	-31	1,554	-1.99%
2019/08/16	1	80.20	0	0.00	80.50	1	1,602	0.06%
2019/08/14	4	80.35	0	0.00	80.80	4	1,621	0.25%
2019/08/06	1	81.50	0	0.00	81.50	1	1,578	0.06%
2019/08/02	70	80.91	1	80.00	81.00	69	1,579	4.37%
2019/07/30	0	0.00	3	83.00	82.50	-3	1,545	-0.19%
2019/07/26	13	83.37	1	83.60	83.80	12	1,565	0.77%
2019/07/24	0	0.00	1	83.50	83.70	-1	1,604	-0.06%
2019/07/23	10	82.40	4	82.00	82.80	6	1,608	0.37%
2019/07/22	0	0.00	5	81.82	82.40	-5	1,609	-0.31%
2019/07/19	0	0.00	5	82.40	82.50	-5	1,613	-0.31%
2019/07/17	0	0.00	2	81.30	81.30	-2	1,606	-0.12%
2019/07/16	0	0.00	2	80.35	80.40	-2	1,598	-0.13%
2019/07/15	0	0.00	2	80.15	80.40	-2	1,560	-0.13%
2019/07/11	0	0.00	51	80.05	80.40	-51	1,569	-3.25%
2019/07/10	1	79.50	1	79.70	80.00	0	1,568	0.00%
2019/07/09	5	79.70	82	80.03	79.90	-77	1,567	-4.91%
2019/07/08	6	81.25	137	80.45	80.40	-131	1,569	-8.35%	大賣/鉅額交易
2019/07/05	44	80.66	3	80.67	81.40	41	1,564	2.62%
2019/07/04	0	0.00	146	79.81	79.80	-146	1,546	-9.44%	大賣/鉅額交易
2019/07/03	0	0.00	169	78.89	78.70	-169	1,507	-11.21%	大賣/鉅額交易
2019/07/02	16	85.17	0	0.00	85.00	16	1,417	1.13%
2019/07/01	1	85.90	0	0.00	85.90	1	1,357	0.07%
2019/06/27	0	0.00	1	84.40	84.80	-1	1,299	-0.08%
2019/06/26	8	84.96	0	0.00	84.70	8	1,288	0.62%
2019/06/20	15	83.80	1	83.40	84.30	14	1,228	1.14%
2019/06/19	0	0.00	28	84.15	84.50	-28	1,208	-2.32%
2019/06/18	30	83.30	0	0.00	83.80	30	1,198	2.50%
2019/06/17	0	0.00	1	84.80	84.50	-1	1,197	-0.08%
2019/06/14	5	84.10	0	0.00	84.00	5	1,198	0.42%
2019/06/13	0	0.00	1	83.50	83.30	-1	1,187	-0.08%
2019/06/12	101	85.50	2	86.30	84.70	99	1,219	8.12%	大買/
2019/06/11	0	0.00	7	86.84	86.80	-7	1,233	-0.57%
2019/06/10	20	87.04	0	86.90	87.30	20	1,232	1.62%
2019/06/06	21	82.96	280	83.37	83.80	-259	1,200	-21.58%	大賣/鉅額交易
2019/06/05	18	83.97	0	0.00	83.80	18	1,188	1.52%
2019/06/03	0	0.00	1	85.10	85.50	-1	1,175	-0.09%
2019/05/30	0	0.00	1	85.40	85.60	-1	1,168	-0.09%
2019/05/29	0	0.00	6	84.67	84.40	-6	1,139	-0.53%
2019/05/28	4	85.87	21	86.40	83.40	-17	1,103	-1.54%
2019/05/27	47	84.84	0	0.00	85.60	47	1,050	4.48%
2019/05/24	1	80.80	0	0.00	81.00	1	938	0.11%
2019/05/23	1	78.50	0	0.00	79.10	1	893	0.11%
2019/05/22	2	78.90	1	79.30	79.00	1	879	0.11%
2019/05/21	5	78.30	0	0.00	79.10	5	874	0.57%
2019/05/20	5	77.84	0	0.00	78.50	5	866	0.58%
2019/05/17	0	0.00	1	77.50	77.50	-1	872	-0.11%
2019/05/14	1	78.80	0	0.00	79.20	1	904	0.11%
2019/05/13	1	79.70	0	0.00	80.00	1	911	0.11%
2019/05/10	12	79.10	1	79.10	78.50	11	907	1.21%
2019/05/06	0	0.00	9	79.90	80.20	-9	933	-0.96%
2019/05/03	0	0.00	22	79.94	79.60	-22	925	-2.38%
2019/05/02	28	80.01	340	79.03	80.10	-312	899	-34.68%	大賣/鉅額交易
2019/04/30	211	79.39	4	78.43	78.20	207	871	23.76%	大買/鉅額交易
2019/04/29	7	78.06	0	0.00	78.50	7	848	0.83%
2019/04/26	26	77.09	0	0.00	76.80	26	833	3.12%
2019/04/25	1	75.50	0	0.00	76.10	1	830	0.12%
2019/04/24	15	76.10	0	0.00	76.40	15	825	1.82%
2019/04/19	0	0.00	2	74.30	74.40	-2	863	-0.23%
2019/04/18	18	74.61	4	74.80	74.60	14	881	1.59%
2019/04/17	6	75.00	0	0.00	75.20	6	921	0.65%
2019/04/16	6	75.07	1	74.50	75.10	5	959	0.52%
2019/04/09	0	0.00	0.1	73.90	74.00	-0.1	1,044	0.00%
2019/04/01	0	0.00	1	74.00	74.00	-1	1,244	-0.08%
2019/03/29	0.1	73.70	0	0.00	74.00	0.1	1,264	0.00%
2019/03/26	0	0.00	6	72.40	72.80	-6	1,282	-0.47%
2019/03/15	0	0.00	2	73.05	71.50	-2	1,251	-0.16%
2019/03/11	0	0.00	2	70.40	70.80	-2	1,172	-0.17%
2019/03/08	1	70.20	1	70.10	70.20	0	1,176	0.00%
2019/02/21	1	70.80	0	0.00	71.00	1	1,131	0.09%
2019/02/20	7	71.27	0	0.00	71.70	7	1,128	0.62%
2019/02/15	1	69.10	0	0.00	68.90	1	1,109	0.09%
2019/01/30	128	71.69	0	0.00	71.90	128	1,060	12.07%	大買/鉅額交易
2019/01/29	1	71.80	1	71.20	71.80	0	1,048	0.00%
2019/01/24	0	0.00	3	74.10	73.00	-3	1,003	-0.30%
2019/01/15	1	74.20	0	0.00	73.50	1	985	0.10%
2019/01/11	153	71.94	0	0.00	72.00	153	953	16.05%	大買/鉅額交易
2019/01/08	0	0.00	1	70.20	70.00	-1	891	-0.11%
2019/01/07	1	69.00	1	69.70	69.70	0	855	0.00%
2019/01/04	0	0.00	2	68.60	68.80	-2	825	-0.24%
2018/12/28	1	68.10	1	68.50	68.10	0	757	0.00%
2018/12/27	476	67.51	1	67.50	67.50	475	761	62.40%	大買/鉅額交易
2018/12/26	0	0.00	4	67.93	67.40	-4	744	-0.54%
2018/12/25	37	64.78	6	63.48	62.80	31	669	4.63%
2018/12/24	0	0.00	1	69.40	69.00	-1	575	-0.17%
2018/12/22	107	68.99	0	0.00	68.20	107	561	19.04%	大買/鉅額交易
2018/12/21	0	0.00	2	67.00	67.30	-2	546	-0.37%
2018/12/17	1	66.20	0	0.00	65.90	1	528	0.19%
2018/12/11	0	0.00	1	65.60	65.60	-1	542	-0.18%
2018/12/10	0	0.00	1	64.20	64.10	-1	540	-0.19%
2018/12/04	0	0.00	1	65.20	65.00	-1	541	-0.18%
2018/11/27	0	0.00	4	65.60	65.80	-4	528	-0.76%
2018/11/26	0	0.00	2	66.10	66.00	-2	529	-0.38%
2018/11/22	0	0.00	22	65.74	65.60	-22	531	-4.14%
2018/11/20	1	65.40	0	0.00	65.40	1	530	0.19%
2018/11/19	0	0.00	10	65.70	66.00	-10	532	-1.88%
2018/11/16	100	65.59	0	0.00	65.80	100	527	18.96%
2018/11/15	1	65.50	0	0.00	65.70	1	521	0.19%
2018/11/12	1	64.80	0	0.00	65.20	1	507	0.20%
2018/11/08	1	64.80	2	64.30	64.80	-1	508	-0.20%
2018/11/07	1	64.20	2	64.20	64.10	-1	515	-0.19%
2018/11/06	1	64.10	0	0.00	64.20	1	518	0.19%
2018/11/02	1	64.50	0	0.00	64.50	1	515	0.19%
2018/11/01	1	63.00	0	0.00	63.60	1	515	0.19%
2018/10/30	60	61.93	0	0.00	62.00	60	522	11.49%
2018/10/29	10	62.40	12	61.89	61.90	-2	518	-0.39%
2018/10/26	2	62.65	0	0.00	62.90	2	509	0.39%
2018/10/22	4	63.95	0	0.00	64.30	4	502	0.80%
2018/10/19	1	63.50	1	63.70	65.50	0	502	0.00%
2018/10/15	2	65.20	0	0.00	65.00	2	488	0.41%
2018/10/09	32	67.59	0	0.00	67.80	32	465	6.87%
2018/10/05	0	0.00	20	66.88	67.20	-20	470	-4.25%
2018/09/27	0	0.00	2	66.90	66.90	-2	446	-0.45%
2018/09/21	1	65.70	0	0.00	65.70	1	459	0.22%
2018/09/20	1	65.80	0	0.00	65.70	1	474	0.21%
2018/09/19	16	64.84	0	0.00	66.50	16	530	3.02%
2018/09/18	2	64.50	0	0.00	64.20	2	569	0.35%
2018/09/11	10	63.90	0	0.00	63.80	10	644	1.55%
2018/09/06	0	0.00	2	66.00	66.00	-2	660	-0.30%
2018/08/28	0	0.00	5	64.40	64.10	-5	676	-0.74%
2018/08/21	0	0.00	3	63.70	63.80	-3	699	-0.43%
2018/08/10	0	0.00	2	65.50	65.50	-2	705	-0.28%
2018/08/03	2	65.85	0	0.00	66.30	2	726	0.28%
2018/07/18	0	0.00	1	65.00	65.80	-1	739	-0.14%
2018/07/17	1	65.00	0	0.00	64.50	1	741	0.13%
2018/07/10	0	0.00	4	64.90	63.80	-4	801	-0.50%
2018/07/04	0	0.00	2	64.10	63.80	-2	842	-0.24%
2018/07/02	5	65.50	3	66.30	65.40	2	850	0.24%
2018/06/29	0	0.00	4	66.20	66.30	-4	841	-0.48%
2018/06/28	2	66.10	7	66.10	66.00	-5	826	-0.60%
2018/06/27	5	71.30	0	0.00	71.30	5	768	0.65%
2018/06/26	1	71.40	0	0.00	71.60	1	718	0.14%
2018/06/25	1	72.00	0	0.00	71.70	1	703	0.14%
2018/06/22	6	72.38	0	0.00	72.00	6	692	0.87%
2018/06/21	160	71.60	0	0.00	72.60	160	690	23.16%	大買/鉅額交易
2018/06/20	154	71.60	0	0.00	72.10	154	680	22.63%	大買/鉅額交易
2018/06/19	170	71.30	0	0.00	71.90	170	678	25.05%	大買/鉅額交易
2018/06/15	200	71.92	0	0.00	71.40	200	675	29.59%	大買/鉅額交易
2018/06/14	2	71.75	0	0.00	71.50	2	672	0.30%
2018/06/13	0	0.00	24	71.56	71.60	-24	673	-3.56%
2018/06/04	1	71.20	0	0.00	71.30	1	742	0.13%
2018/05/31	0	0.00	20	70.70	71.00	-20	734	-2.72%
2018/05/30	0	0.00	20	70.60	70.40	-20	728	-2.74%
2018/05/18	0	0.00	6	69.43	69.30	-6	741	-0.81%
2018/05/11	2	69.40	0	0.00	69.90	2	775	0.26%
2018/05/08	0	0.00	2	68.60	68.90	-2	795	-0.25%
2018/05/04	10	68.30	1	68.50	68.10	9	814	1.10%
2018/04/27	1	68.20	0	0.00	68.20	1	864	0.12%
2018/04/26	0	0.00	6	69.20	68.70	-6	867	-0.69%
2018/04/25	0	0.00	2	69.00	69.20	-2	869	-0.23%
2018/04/24	1	68.20	0	0.00	68.90	1	880	0.11%
2018/04/19	0	0.00	3	67.50	68.90	-3	885	-0.34%
2018/04/18	1	67.80	0	0.00	67.50	1	881	0.11%
2018/04/17	10	68.50	0	0.00	68.40	10	863	1.16%
2018/04/16	0	0.00	109	69.61	69.50	-109	853	-12.77%	大賣/鉅額交易
2018/04/13	10	70.20	1	70.10	70.20	9	854	1.05%
2018/04/12	2	70.30	0	0.00	71.10	2	847	0.24%
2018/04/11	0	0.00	25	70.93	70.60	-25	846	-2.95%
2018/04/10	0	0.00	150	70.94	71.10	-150	829	-18.08%	大賣/鉅額交易
2018/04/09	10	71.10	45	71.31	71.00	-35	828	-4.22%
2018/04/03	0	0.00	6	71.50	71.60	-6	825	-0.73%
2018/04/02	40	71.88	0	0.00	72.20	40	822	4.87%
2018/03/22	0	0.00	9	72.93	73.30	-9	776	-1.16%
2018/03/21	1	73.50	31	73.60	73.20	-30	766	-3.91%
2018/03/20	0	0.00	9	73.58	73.70	-9	770	-1.17%
2018/03/19	0	0.00	2	73.90	73.90	-2	775	-0.26%
2018/03/16	0	0.00	1	72.00	73.10	-1	764	-0.13%
2018/03/15	250	73.84	10	73.54	73.80	240	736	32.60%	大買/鉅額交易
2018/03/14	0	0.00	6	73.40	74.00	-6	724	-0.83%
2018/03/13	0	0.00	20	72.59	73.40	-20	702	-2.85%
2018/03/09	0	0.00	10	71.50	71.60	-10	683	-1.46%
2018/03/05	2	71.30	24	71.08	71.00	-22	704	-3.12%
2018/03/02	0	0.00	6	71.40	71.60	-6	703	-0.85%
2018/02/23	0	0.00	1	71.50	71.80	-1	697	-0.14%
2018/02/22	1	70.70	0	0.00	71.50	1	703	0.14%
2018/02/21	0	0.00	14	70.40	70.70	-14	706	-1.98%
2018/02/07	0	0.00	6	69.50	70.80	-6	720	-0.83%
2018/02/02	0	0.00	10	71.96	72.20	-10	672	-1.49%
2018/02/01	0	0.00	0.1	71.80	71.80	-0.1	674	-0.02%
2018/01/31	2	69.80	2	71.21	72.60	0	670	0.00%
2018/01/30	0.1	70.90	0	0.00	70.90	0.1	654	0.01%
2018/01/29	14	73.04	6	73.18	72.60	8	653	1.22%
2018/01/26	3.1	71.13	21	70.99	72.70	-17.9	656	-2.73%
2018/01/25	14	71.86	2	71.40	71.10	12	638	1.88%
2018/01/24	1	70.70	1	70.60	70.50	0	619	0.00%
2018/01/23	0	0.00	1	70.50	70.50	-1	610	-0.16%
2018/01/19	1	70.40	0.2	70.00	70.00	0.8	597	0.13%
2018/01/18	34	70.75	0	0.00	70.40	34	593	5.73%
2018/01/16	0	0.00	1	70.20	70.00	-1	568	-0.18%
2018/01/09	10	70.80	0	0.00	69.30	10	581	1.72%
2018/01/08	9	70.68	0	0.00	70.40	9	583	1.54%
2018/01/05	0	0.00	5	70.18	70.20	-5	596	-0.84%
2018/01/03	7	70.44	0	0.00	70.50	7	646	1.08%