日月光投控 (3711)-富邦-延吉券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
144.5
漲跌
▼3.5
漲幅
-2.36%
成交量
15,586張
產業
上市半導體類股
1634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

日月光投控 (3711)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	7	109.86	9	110.22	110.50	-2	21,319	-0.01%
2021/05/27	3	106.33	2.1	106.07	109.00	0.9	21,519	0.00%
2021/05/26	20	109.18	26.3	110.48	107.50	-6.3	21,733	-0.03%
2021/05/25	4	108.38	12	108.54	108.50	-8	21,844	-0.04%
2021/05/24	1	106.50	3	106.50	106.50	-2	22,003	-0.01%
2021/05/21	6	106.25	28	109.52	105.50	-22	22,453	-0.10%
2021/05/20	4	105.88	6	106.08	106.50	-2	22,841	-0.01%
2021/05/19	2	105.25	2	106.25	105.50	0	23,478	0.00%
2021/05/18	5	105.10	23	105.98	106.50	-18	24,781	-0.07%
2021/05/17	4	102.24	17	103.06	103.00	-13	24,950	-0.05%
2021/05/14	18	104.44	41.8	104.34	105.00	-23.8	26,053	-0.09%
2021/05/13	8.4	98.28	46	99.01	100.00	-37.7	25,966	-0.15%
2021/05/12	15.5	97.74	10.5	96.36	97.00	5	25,924	0.02%
2021/05/11	25.3	104.74	93	104.85	103.50	-67.7	25,978	-0.26%
2021/05/10	4	109.75	7.8	112.05	110.00	-3.8	26,092	-0.01%
2021/05/07	13	112.00	31	112.31	113.00	-18	26,508	-0.07%
2021/05/06	22.1	107.38	2	107.25	107.50	20.1	26,802	0.07%
2021/05/05	37.3	109.13	2	107.25	106.50	35.3	26,960	0.13%
2021/05/04	18.1	108.81	10.1	109.65	111.50	8	27,386	0.03%
2021/05/03	42.1	113.91	22.6	113.47	112.50	19.5	27,629	0.07%
2021/04/29	107.1	119.23	15.4	118.65	118.00	91.7	27,659	0.33%	大買/
2021/04/28	35.5	120.83	81.8	122.00	123.00	-46.3	27,595	-0.17%
2021/04/27	13	118.12	28	118.36	118.00	-15	27,845	-0.05%
2021/04/26	10	115.35	155	116.69	118.00	-145	28,423	-0.51%	大賣/鉅額交易
2021/04/23	1	109.00	3.3	109.53	111.00	-2.3	28,473	-0.01%
2021/04/22	12.8	108.79	104	109.35	108.00	-91.2	28,964	-0.31%	大賣/
2021/04/21	9.3	110.35	104	110.51	110.00	-94.7	29,456	-0.32%	大賣/
2021/04/20	1.7	112.32	61	112.02	113.00	-59.3	30,225	-0.20%
2021/04/19	3	112.67	5.3	113.63	111.50	-2.3	31,196	-0.01%
2021/04/16	4	112.75	72	112.42	113.00	-68	31,585	-0.22%
2021/04/15	7	107.86	2.1	108.98	109.00	4.9	31,907	0.02%
2021/04/14	74.3	110.08	13.3	109.44	110.00	61	32,258	0.19%
2021/04/13	9.1	112.34	75.2	113.06	112.50	-66.2	33,038	-0.20%
2021/04/12	16	114.50	31.1	114.22	112.50	-15.1	33,479	-0.05%
2021/04/09	30	112.10	20.9	112.55	112.00	9.2	33,577	0.03%
2021/04/08	6	110.42	5.6	111.13	111.50	0.5	33,482	0.00%
2021/04/07	9.2	110.84	4	110.88	111.50	5.2	33,511	0.02%
2021/04/06	7	111.36	46.4	111.35	111.50	-39.4	33,630	-0.12%
2021/04/01	62	107.81	31.4	107.53	107.50	30.7	33,613	0.09%
2021/03/31	16.3	109.14	3	108.67	107.50	13.3	33,924	0.04%
2021/03/30	96	109.51	49.8	110.06	111.00	46.2	34,424	0.13%
2021/03/29	12	108.75	21.1	108.98	109.00	-9	34,350	-0.03%
2021/03/26	3.2	105.91	7.1	106.58	107.00	-3.9	34,367	-0.01%
2021/03/25	5	105.20	5	105.40	106.00	0	34,338	0.00%
2021/03/24	6	107.25	1	107.50	107.00	5	34,381	0.01%
2021/03/23	9.3	108.39	68	108.14	108.00	-58.7	34,536	-0.17%
2021/03/22	4	106.63	47	107.44	108.00	-43	34,448	-0.12%
2021/03/19	20	105.58	22.1	107.22	108.00	-2.1	34,461	-0.01%
2021/03/18	29.7	106.08	44	106.48	106.50	-14.3	34,326	-0.04%
2021/03/17	7.3	103.24	15	103.17	103.00	-7.7	34,419	-0.02%
2021/03/16	63	103.96	14	102.79	104.00	49	34,648	0.14%
2021/03/15	19	102.55	4	102.38	102.50	15	34,624	0.04%
2021/03/12	82.3	106.27	180	105.41	105.00	-97.7	34,457	-0.28%	大賣/
2021/03/11	144	104.53	58.1	104.43	105.00	85.9	34,635	0.25%	大買/
2021/03/10	40.3	101.79	54	101.44	101.00	-13.7	34,705	-0.04%
2021/03/09	44	99.78	52.3	100.13	101.00	-8.3	34,756	-0.02%
2021/03/08	242	103.70	8	103.00	102.50	234	34,625	0.68%	大買/鉅額交易
2021/03/05	27.1	102.02	162	100.60	102.00	-135	34,784	-0.39%	大賣/鉅額交易
2021/03/04	233.1	105.12	45	103.01	103.00	188.1	35,437	0.53%	大買/鉅額交易
2021/03/03	21.6	106.31	27	106.65	107.00	-5.4	35,207	-0.02%
2021/03/02	5	107.10	18	107.06	106.00	-13	35,039	-0.04%
2021/02/26	64.2	104.16	39	105.18	103.50	25.2	34,835	0.07%
2021/02/25	86	107.80	87.1	107.26	107.50	-1.1	34,544	0.00%
2021/02/24	31.3	107.14	19	106.50	106.00	12.3	34,504	0.04%
2021/02/23	56.3	108.69	39.2	109.71	110.00	17.2	34,280	0.05%
2021/02/22	96.1	112.45	31	112.00	112.00	65.1	33,881	0.19%
2021/02/19	96.1	112.52	51.2	111.80	113.50	44.9	33,474	0.13%
2021/02/18	63	116.70	51.6	117.19	117.50	11.5	32,992	0.03%
2021/02/17	4	116.00	22.1	116.00	116.00	-18.1	31,771	-0.06%
2021/02/05	50.5	103.84	158.1	104.22	105.50	-107.5	31,522	-0.34%	大賣/鉅額交易
2021/02/04	5	98.28	8	98.53	97.70	-3	30,348	-0.01%
2021/02/03	14.2	98.28	40	97.81	98.10	-25.9	30,349	-0.09%
2021/02/02	16.1	97.91	27	98.80	98.60	-10.9	30,594	-0.04%
2021/02/01	76.1	92.81	57	93.09	94.90	19	30,391	0.06%
2021/01/29	86	96.47	176	95.98	92.00	-90	30,242	-0.30%	大賣/
2021/01/28	112.1	95.20	428	95.06	94.50	-316	29,989	-1.05%	大買/大賣/鉅額交易
2021/01/27	20	99.26	12	99.31	98.30	8	29,853	0.03%
2021/01/26	50.1	99.72	15	99.45	98.40	35.1	29,922	0.12%
2021/01/25	78	103.67	48	104.13	102.00	30	30,592	0.10%
2021/01/22	23	105.50	6.6	105.39	105.00	16.4	30,189	0.05%
2021/01/21	22	104.61	137.2	105.27	105.50	-115.2	29,972	-0.38%	大賣/鉅額交易
2021/01/20	62.7	105.26	76.2	105.18	104.50	-13.5	29,786	-0.05%
2021/01/19	92.6	104.46	132.6	106.45	105.50	-40	29,271	-0.14%	大賣/
2021/01/18	124.5	99.52	31.3	98.98	100.50	93.2	28,867	0.32%	大買/
2021/01/15	28.2	99.76	215.2	99.99	98.00	-187	28,441	-0.66%	大賣/鉅額交易
2021/01/14	109.3	100.44	94	100.39	99.00	15.3	28,182	0.05%	大買/
2021/01/13	189.5	95.06	201.2	96.96	99.60	-11.7	28,111	-0.04%	大買/大賣/
2021/01/12	234	92.51	67	93.67	92.20	167	27,419	0.61%	大買/鉅額交易
2021/01/11	33	89.70	33	89.99	90.40	0	26,570	0.00%
2021/01/08	60	89.07	164.8	88.22	88.00	-104.8	26,340	-0.40%	大賣/鉅額交易
2021/01/07	77.1	90.09	246.5	89.62	89.40	-169.5	25,958	-0.65%	大賣/鉅額交易
2021/01/06	490.5	88.37	164.4	88.79	88.50	326.1	25,686	1.27%	大買/大賣/鉅額交易
2021/01/05	59.2	85.92	68	85.56	86.60	-8.8	24,823	-0.04%
2021/01/04	45.2	83.36	25.3	82.94	83.90	20	24,592	0.08%
2020/12/31	7	82.03	22	81.55	81.30	-15	24,334	-0.06%
2020/12/30	2.3	81.01	23	81.35	81.70	-20.8	24,220	-0.09%
2020/12/29	16	80.61	12	81.14	80.70	4	24,250	0.02%
2020/12/28	13	81.91	11.1	81.96	81.70	1.9	24,227	0.01%
2020/12/25	35	82.27	23.1	82.12	80.90	11.9	24,055	0.05%
2020/12/24	201.1	80.44	182	80.00	80.50	19.1	23,732	0.08%	大買/大賣/
2020/12/23	19	77.46	17	77.48	77.20	2	23,165	0.01%
2020/12/22	35	79.19	9	78.89	78.20	26	22,995	0.11%
2020/12/21	28	79.39	5	79.30	79.50	23	22,931	0.10%
2020/12/18	5	79.34	13	79.47	78.90	-8	22,803	-0.04%
2020/12/17	2	79.20	19	79.71	79.50	-17	22,680	-0.07%
2020/12/16	2	78.50	27	78.80	78.70	-25	22,380	-0.11%
2020/12/15	9	77.18	17	77.34	77.60	-8	22,256	-0.04%
2020/12/14	34	77.16	7	78.04	77.00	27	22,036	0.12%
2020/12/11	154	79.08	44	79.54	78.80	110	21,894	0.50%	大買/鉅額交易
2020/12/10	158	80.22	38.7	80.19	80.60	119.3	21,461	0.56%	大買/鉅額交易
2020/12/09	60	79.61	39	79.59	79.50	21	20,991	0.10%
2020/12/08	44	79.10	9	78.74	79.50	35	20,695	0.17%
2020/12/07	117	80.91	81	80.59	78.80	36	20,624	0.17%	大買/
2020/12/04	136	79.39	13	79.38	79.60	123	20,184	0.61%	大買/鉅額交易
2020/12/03	56	77.32	15	77.49	77.90	41	19,886	0.21%
2020/12/02	53	76.42	4	76.98	77.30	49	19,729	0.25%
2020/12/01	26	76.58	7	76.86	76.70	19	19,595	0.10%
2020/11/30	32	78.66	48	79.46	76.60	-16	19,415	-0.08%
2020/11/27	7	74.30	18	73.95	74.40	-11	18,575	-0.06%
2020/11/26	0	0.00	18	73.25	73.50	-18	18,466	-0.10%
2020/11/25	2	72.35	34.1	73.73	72.50	-32.1	18,502	-0.17%
2020/11/24	27	73.99	6.1	74.54	73.40	20.9	18,396	0.11%
2020/11/23	3	73.97	10.1	74.02	73.90	-7.1	18,267	-0.04%
2020/11/20	6	72.88	3	72.77	72.90	3	18,014	0.02%
2020/11/19	1	72.80	12	72.85	72.90	-11	17,935	-0.06%
2020/11/18	4	72.75	15	73.09	73.00	-11	17,866	-0.06%
2020/11/17	13	72.81	35.2	72.11	72.00	-22.2	17,771	-0.12%
2020/11/16	4	71.70	8	71.53	71.90	-4	17,998	-0.02%
2020/11/13	12	70.57	22	70.30	70.50	-10	18,176	-0.06%
2020/11/12	53	71.81	62.2	71.69	72.00	-9.2	18,262	-0.05%
2020/11/11	8	71.53	54	71.35	71.50	-46	18,128	-0.25%
2020/11/10	15	71.13	125	71.09	71.50	-110	17,981	-0.61%	大賣/鉅額交易
2020/11/09	10	69.72	17	69.89	70.20	-7	17,538	-0.04%
2020/11/06	10	68.10	182	68.12	68.70	-172	17,342	-0.99%	大賣/鉅額交易
2020/11/05	112	68.03	21.5	68.08	68.20	90.5	17,146	0.53%	大買/
2020/11/04	35	67.38	38	67.74	68.00	-3	16,930	-0.02%
2020/11/03	27	67.20	24	66.85	66.80	3	16,716	0.02%
2020/11/02	109	66.40	238.1	66.93	66.80	-129.1	16,467	-0.78%	大買/大賣/鉅額交易
2020/10/30	6	63.10	47	63.00	63.20	-41	15,418	-0.27%
2020/10/29	39	62.17	2	62.10	62.50	37	15,695	0.24%
2020/10/28	16	63.54	10	63.43	63.10	6	16,235	0.04%
2020/10/27	63.1	65.10	14	64.72	64.40	49.1	16,273	0.30%
2020/10/26	22.1	66.34	20	66.84	66.30	2.1	16,341	0.01%
2020/10/23	11	64.87	18	65.11	65.20	-7	16,041	-0.04%
2020/10/22	18	64.11	9	64.18	64.40	9	16,502	0.05%
2020/10/21	113	63.11	37	63.95	64.10	76	16,708	0.45%	大買/
2020/10/20	25	62.22	22	62.19	61.90	3	16,222	0.02%
2020/10/19	6	61.85	15	61.99	61.90	-9	16,103	-0.06%
2020/10/16	30	61.96	25	61.45	61.20	5	16,002	0.03%
2020/10/15	3	61.40	4	61.33	61.30	-1	15,922	-0.01%
2020/10/14	10	61.10	6	61.32	60.90	4	15,768	0.03%
2020/10/13	6	61.78	3	61.63	61.80	3	15,618	0.02%
2020/10/12	44	62.43	14	62.01	62.10	30	15,523	0.19%
2020/10/08	4	61.28	27	61.32	61.50	-23	15,126	-0.15%
2020/10/06	6	60.67	1	61.40	60.20	5	15,039	0.03%
2020/10/05	57	61.32	4	60.75	60.50	53	15,004	0.35%
2020/09/30	0	0.00	10	59.10	59.20	-10	14,959	-0.07%
2020/09/29	91	60.10	3	59.37	58.60	88	15,097	0.58%
2020/09/28	16	59.51	0	0.00	60.20	16	15,071	0.11%
2020/09/25	22	58.50	4	58.80	58.90	18	15,081	0.12%
2020/09/24	7	58.84	37	58.74	58.20	-30	15,193	-0.20%
2020/09/23	29	60.07	2	60.00	59.90	27	15,347	0.18%
2020/09/22	35	60.77	8	60.66	60.40	27	15,304	0.18%
2020/09/18	2	62.40	1	62.30	62.40	1	15,308	0.01%
2020/09/17	2	62.30	4	62.35	62.30	-2	15,266	-0.01%
2020/09/16	1	63.00	27	62.44	62.40	-26	15,278	-0.17%
2020/09/15	13	62.08	4	62.20	62.00	9	15,188	0.06%
2020/09/14	3	61.60	1	61.40	61.60	2	15,276	0.01%
2020/09/11	1	61.70	0	0.00	61.30	1	15,249	0.01%
2020/09/10	6	61.68	2	61.65	61.20	4	15,305	0.03%
2020/09/09	2	61.10	4	61.85	62.00	-2	15,289	-0.01%
2020/09/08	40	61.25	1	61.30	61.40	39	15,271	0.26%
2020/09/07	1	61.20	11	60.75	61.00	-10	15,274	-0.07%
2020/09/04	12	59.55	24	59.40	59.50	-12	15,281	-0.08%
2020/09/03	3	60.23	6	60.20	60.30	-3	15,251	-0.02%
2020/09/02	24	60.34	19	60.57	60.20	5	15,232	0.03%
2020/09/01	6	60.80	4	61.30	61.30	2	15,085	0.01%
2020/08/31	3	61.60	36	61.61	61.20	-33	15,154	-0.22%
2020/08/28	9	61.14	21.1	61.20	61.10	-12.1	15,030	-0.08%
2020/08/27	0	0.00	2	61.75	61.60	-2	15,205	-0.01%
2020/08/26	1	61.80	2	62.05	61.90	-1	15,197	-0.01%
2020/08/25	1	61.80	0	0.00	62.10	1	15,200	0.01%
2020/08/24	1	61.90	1	61.30	61.30	0	15,508	0.00%
2020/08/21	39	61.82	5	61.88	61.90	34	15,499	0.22%
2020/08/20	47	61.71	8	61.70	61.10	39	15,442	0.25%
2020/08/19	28	65.43	4	64.90	64.80	24	15,036	0.16%
2020/08/18	30	67.22	9	67.09	67.00	21	14,760	0.14%
2020/08/17	4	67.48	16.6	68.18	68.40	-12.6	14,617	-0.09%
2020/08/14	63	67.02	29	66.88	66.80	34	14,748	0.23%
2020/08/13	10	68.42	14	68.35	68.00	-4	14,659	-0.03%
2020/08/12	17	69.79	55	69.80	69.90	-38	14,630	-0.26%
2020/08/11	0	0.00	2	70.60	70.40	-2	14,577	-0.01%
2020/08/10	9	70.79	5	70.80	70.40	4	14,476	0.03%
2020/08/07	28	70.68	5	70.34	70.30	23	14,458	0.16%
2020/08/06	31	70.95	17	70.82	70.90	14	14,345	0.10%
2020/08/05	20	70.46	5	70.30	70.30	15	14,191	0.11%
2020/08/04	38.8	71.30	13	71.37	70.60	25.8	13,930	0.19%
2020/08/03	85	72.19	12	71.85	71.60	73	13,492	0.54%
2020/07/31	66	75.11	67	75.70	75.60	-1	12,811	-0.01%
2020/07/30	34	74.74	9	74.71	75.50	25	12,677	0.20%
2020/07/29	8	72.43	6	72.42	72.50	2	12,382	0.02%
2020/07/28	36	74.17	25	74.56	70.70	11	12,268	0.09%
2020/07/27	52	74.12	29	73.66	73.00	23	11,638	0.20%
2020/07/24	2	71.95	0	0.00	69.90	2	11,081	0.02%
2020/07/22	30	72.11	10	72.55	71.80	20	10,879	0.18%
2020/07/21	5	72.20	9	71.71	72.00	-4	10,752	-0.04%
2020/07/20	11	70.05	0	0.00	70.60	11	10,653	0.10%
2020/07/17	0	0.00	11	69.49	69.30	-11	10,703	-0.10%
2020/07/16	4	70.05	0	0.00	69.70	4	10,702	0.04%
2020/07/15	2	71.10	91	70.93	70.70	-89	10,723	-0.83%
2020/07/14	2	71.10	0	0.00	70.70	2	10,890	0.02%
2020/07/13	2.6	72.04	3	72.00	72.40	-0.4	10,838	0.00%
2020/07/10	1	70.90	5	71.30	71.60	-4	10,829	-0.04%
2020/07/09	0	0.00	16	70.88	70.40	-16	10,785	-0.15%
2020/07/08	12	69.38	8	69.21	69.50	4	10,545	0.04%
2020/07/07	3	70.37	4	70.90	70.50	-1	10,396	-0.01%
2020/07/06	12	71.62	4.6	71.47	71.60	7.4	10,289	0.07%
2020/07/03	21	73.15	7.5	71.87	71.90	13.5	10,198	0.13%
2020/07/02	6	71.63	5	71.36	72.70	1	10,104	0.01%
2020/07/01	0	0.00	0.5	67.60	68.00	-0.5	9,887	-0.01%
2020/06/30	1	67.40	0	0.00	67.60	1	9,908	0.01%
2020/06/29	0	0.00	7	67.83	67.30	-7	9,975	-0.07%
2020/06/22	3	68.27	4	68.33	68.20	-1	10,310	-0.01%
2020/06/19	2	68.10	7	68.07	68.20	-5	10,480	-0.05%
2020/06/18	8	67.15	0	0.00	67.50	8	10,454	0.08%
2020/06/17	0	0.00	7	67.63	68.00	-7	10,597	-0.07%
2020/06/16	1	67.50	8	67.85	67.30	-7	10,947	-0.06%
2020/06/15	2	66.15	2	66.49	65.60	0	11,239	0.00%
2020/06/12	1	65.40	0	0.00	66.30	1	11,406	0.01%
2020/06/11	8	66.45	0	0.00	66.50	8	11,576	0.07%
2020/06/10	0	0.00	1	67.70	68.00	-1	11,675	-0.01%
2020/06/09	1	66.60	1.1	66.56	66.20	-0.1	11,883	0.00%
2020/06/08	4	67.88	11	67.99	68.00	-7	12,024	-0.06%
2020/06/05	2	68.30	7	68.00	68.20	-5	11,980	-0.04%
2020/06/04	0	0.00	1	66.80	66.80	-1	11,922	-0.01%
2020/06/03	1.5	65.50	10	66.26	66.50	-8.5	12,037	-0.07%
2020/06/02	0	0.00	5.4	63.48	63.50	-5.4	11,846	-0.05%
2020/06/01	8.5	62.69	0	0.00	62.80	8.5	11,862	0.07%
2020/05/29	2	62.10	2	61.10	61.80	0	11,822	0.00%
2020/05/28	0	0.00	1	61.60	61.30	-1	11,579	-0.01%
2020/05/27	2.1	61.25	1	61.30	61.00	1.1	11,656	0.01%
2020/05/26	1	61.40	0	0.00	61.40	1	11,723	0.01%
2020/05/25	0.2	61.50	0	0.00	61.10	0.2	11,733	0.00%
2020/05/22	5	61.44	0	0.00	61.30	5	11,709	0.04%
2020/05/21	1	62.80	7	62.60	63.00	-6	11,682	-0.05%
2020/05/20	5.1	61.51	0	0.00	61.70	5.1	11,415	0.04%
2020/05/19	3.3	61.92	1	62.80	62.20	2.3	11,304	0.02%
2020/05/18	10	63.38	1	63.00	62.60	9	11,249	0.08%
2020/05/15	2	66.60	0	0.00	66.40	2	11,217	0.02%
2020/05/14	1	66.50	0	0.00	66.50	1	11,200	0.01%
2020/05/13	0.1	68.00	1	67.20	68.00	-0.9	11,150	-0.01%
2020/05/12	1	68.00	1	68.00	68.10	0	11,132	0.00%
2020/05/11	1.1	68.90	0	0.00	68.90	1.1	11,207	0.01%
2020/05/08	0	0.00	5.4	67.78	67.60	-5.4	11,212	-0.05%
2020/05/07	0	0.00	1.2	66.61	66.20	-1.2	11,275	-0.01%
2020/05/06	2	64.80	0	0.00	64.40	2	11,311	0.02%
2020/05/05	2	65.15	1	65.20	65.00	1	11,260	0.01%
2020/05/04	0.1	64.50	0	0.00	64.40	0.1	11,292	0.00%
2020/04/29	2	65.20	0	0.00	65.30	2	11,365	0.02%
2020/04/28	2	64.60	0	0.00	64.80	2	11,470	0.02%
2020/04/27	0	0.00	2	65.25	65.30	-2	11,653	-0.02%
2020/04/24	1	63.00	2	63.50	63.10	-1	11,585	-0.01%
2020/04/23	6	62.83	0	0.00	63.30	6	11,663	0.05%
2020/04/22	2	62.80	0.1	62.90	62.60	1.9	11,688	0.02%
2020/04/21	0.1	63.50	2	63.70	63.10	-1.9	11,654	-0.02%
2020/04/20	0	65.70	0	0.00	65.50	0	11,622	0.00%
2020/04/17	1	65.90	1.3	66.18	66.80	-0.3	11,566	0.00%
2020/04/16	0.1	64.70	0.3	64.70	64.70	-0.2	11,381	0.00%
2020/04/15	1	65.10	2	66.00	65.50	-1	11,416	-0.01%
2020/04/14	2	63.30	3	63.53	65.00	-1	11,362	-0.01%
2020/04/10	1	61.50	0	0.00	61.50	1	11,466	0.01%
2020/04/09	1	62.60	1	62.60	62.20	0	11,485	0.00%
2020/04/08	0	0.00	1	62.30	62.00	-1	11,471	-0.01%
2020/04/07	1	60.23	1	60.90	61.70	0	11,386	0.00%
2020/04/06	0.2	58.90	10	58.10	58.80	-9.8	11,236	-0.09%
2020/03/31	0	0.00	1	58.20	58.60	-1	11,129	-0.01%
2020/03/30	0	0.00	1	59.00	59.20	-1	10,968	-0.01%
2020/03/27	2	60.05	68	60.03	59.80	-66	10,829	-0.61%
2020/03/26	3	60.00	1	58.30	59.80	2	10,723	0.02%
2020/03/25	71	59.37	11	59.09	58.90	60	10,656	0.56%
2020/03/23	1	51.50	6	50.92	51.00	-5	10,435	-0.05%
2020/03/20	4	53.15	5	53.00	54.20	-1	10,359	-0.01%
2020/03/19	12.5	50.36	2.2	50.47	50.20	10.3	10,011	0.10%
2020/03/18	4	56.35	2	55.90	55.50	2	10,048	0.02%
2020/03/17	1	57.40	0	0.00	57.70	1	10,224	0.01%
2020/03/16	0.1	59.50	1	59.60	59.30	-0.9	10,022	-0.01%
2020/03/13	1.1	58.13	1	61.00	61.00	0.1	9,798	0.00%
2020/03/12	16.6	63.89	28	62.50	62.70	-11.4	9,516	-0.12%
2020/03/11	0	0.00	2	68.50	67.30	-2	9,733	-0.02%
2020/03/10	3	68.17	0	0.00	68.00	3	9,658	0.03%
2020/03/09	2	68.95	6	69.00	68.90	-4	9,586	-0.04%
2020/03/06	2	71.75	0	0.00	71.50	2	9,420	0.02%
2020/03/05	1	72.40	1	73.50	73.60	0	9,344	0.00%
2020/03/03	1	72.60	3	71.73	72.50	-2	9,314	-0.02%
2020/03/02	3	70.17	1	69.60	70.10	2	9,187	0.02%
2020/02/27	0	0.00	24.7	72.18	71.30	-24.7	9,246	-0.27%
2020/02/26	0	0.00	1	73.00	72.80	-1	9,077	-0.01%
2020/02/25	1	73.90	0	0.00	73.50	1	9,010	0.01%
2020/02/24	6	74.03	0	0.00	73.90	6	9,016	0.07%
2020/02/19	0	0.00	8	76.91	76.40	-8	9,065	-0.09%
2020/02/18	7	75.21	0	0.00	75.60	7	8,985	0.08%
2020/02/17	1	76.40	1	76.40	76.70	0	8,827	0.00%
2020/02/14	1	77.10	1	77.60	77.40	0	8,831	0.00%
2020/02/13	22	77.61	21	77.60	77.50	1	8,799	0.01%
2020/02/12	32	78.29	5.1	78.18	77.50	26.9	8,803	0.31%
2020/02/11	5	76.46	7	76.51	76.20	-2	8,754	-0.02%
2020/02/07	2.2	75.22	0	0.00	74.80	2.2	8,701	0.03%
2020/02/06	0	0.00	1	77.80	77.90	-1	8,646	-0.01%
2020/02/05	0	0.00	6	75.00	74.80	-6	8,659	-0.07%
2020/02/04	3	73.93	1	73.80	73.70	2	8,637	0.02%
2020/02/03	1.1	72.25	0.4	72.80	72.80	0.7	8,920	0.01%
2020/01/31	1	74.90	6	74.30	74.60	-5	8,719	-0.06%
2020/01/30	7	74.03	3	74.47	74.10	4	8,623	0.05%
2020/01/20	10	79.00	8	79.35	79.00	2	8,516	0.02%
2020/01/16	8	79.28	0	0.00	79.30	8	8,546	0.09%
2020/01/15	0	0.00	5	81.10	81.10	-5	8,523	-0.06%
2020/01/10	8	78.94	0	0.00	79.60	8	8,495	0.09%
2020/01/09	0	0.00	5	79.90	79.80	-5	8,521	-0.06%
2020/01/08	1	77.50	16	78.03	77.40	-15	8,510	-0.18%
2020/01/07	1	79.00	0	0.00	78.70	1	8,542	0.01%
2020/01/06	17	79.36	14	79.83	78.70	3	8,755	0.03%
2020/01/03	10	81.27	3.3	82.69	81.80	6.7	8,582	0.08%
2020/01/02	3	82.93	5	82.66	82.80	-2	8,527	-0.02%
2019/12/31	5	83.56	10.3	83.59	83.20	-5.3	8,480	-0.06%
2019/12/30	1	84.50	0	0.00	84.40	1	8,544	0.01%
2019/12/27	0	0.00	5	84.44	85.20	-5	8,590	-0.06%
2019/12/26	1	83.30	2	83.60	83.50	-1	8,570	-0.01%
2019/12/25	3	84.33	4	84.10	83.90	-1	8,771	-0.01%
2019/12/24	2	84.65	1	85.40	84.80	1	8,826	0.01%
2019/12/23	0	0.00	2	85.10	85.40	-2	8,875	-0.02%
2019/12/20	8	84.43	7	84.31	84.60	1	8,966	0.01%
2019/12/19	6	84.30	0	0.00	84.30	6	8,871	0.07%
2019/12/18	1	85.00	0	0.00	85.40	1	8,868	0.01%
2019/12/17	12	84.70	0	0.00	85.00	12	8,897	0.13%
2019/12/16	5	84.48	1	84.60	84.10	4	8,840	0.05%
2019/12/13	11	86.53	9.1	86.43	85.20	1.9	8,802	0.02%
2019/12/12	3.2	83.99	102	83.80	84.60	-98.8	8,463	-1.17%	大賣/
2019/12/11	1	80.00	3	80.10	80.40	-2	8,097	-0.02%
2019/12/10	0	0.00	2	80.05	80.10	-2	8,112	-0.02%
2019/12/09	7	79.64	1	80.00	80.00	6	8,131	0.07%
2019/12/06	6	81.65	25	81.16	79.70	-19	8,083	-0.24%
2019/12/05	1	76.70	1	76.80	76.80	0	7,592	0.00%
2019/12/04	4	74.60	2	75.10	75.00	2	7,606	0.03%
2019/11/29	1	76.60	5	75.50	75.60	-4	7,862	-0.05%
2019/11/27	2	77.10	0	0.00	77.10	2	7,896	0.03%
2019/11/26	1	77.50	4	77.60	77.30	-3	7,862	-0.04%
2019/11/25	29.8	77.65	1	77.00	77.00	28.8	7,680	0.38%
2019/11/22	3	77.67	3	78.13	77.80	0	7,778	0.00%
2019/11/21	12	77.63	0	0.00	77.60	12	7,774	0.15%
2019/11/20	0	0.00	10	79.22	79.70	-10	7,740	-0.13%
2019/11/18	0	0.00	14.4	79.11	79.70	-14.4	7,801	-0.18%
2019/11/15	0	0.00	4	79.05	78.20	-4	7,873	-0.05%
2019/11/14	2	77.40	1	77.90	78.00	1	7,949	0.01%
2019/11/11	5	77.68	2	77.85	78.00	3	8,151	0.04%
2019/11/08	6	78.60	1	78.80	78.30	5	8,226	0.06%
2019/11/06	42	79.51	70	79.60	79.60	-28	8,235	-0.34%
2019/11/05	6	79.93	113	79.90	80.00	-107	8,257	-1.30%	大賣/鉅額交易
2019/11/04	180	80.72	1	80.40	80.50	179	8,371	2.14%	大買/鉅額交易
2019/11/01	5	79.86	1.2	80.20	80.00	3.8	8,352	0.05%
2019/10/31	7.5	79.98	7	80.06	79.50	0.5	8,472	0.01%
2019/10/30	6	77.70	2	78.15	77.60	4	8,159	0.05%
2019/10/29	1	78.00	3	78.43	78.30	-2	8,188	-0.02%
2019/10/28	6	78.48	13	78.62	78.10	-7	8,187	-0.09%
2019/10/24	1.2	78.90	5.2	79.00	79.20	-4	8,088	-0.05%
2019/10/23	0	0.00	2	78.65	78.60	-2	8,067	-0.02%
2019/10/22	1	78.00	1.7	78.09	78.00	-0.7	8,044	-0.01%
2019/10/21	6	77.75	2	77.80	77.70	4	8,103	0.05%
2019/10/18	1	77.60	6.8	77.51	78.00	-5.8	8,128	-0.07%
2019/10/17	0	0.00	2	77.20	77.40	-2	8,228	-0.02%
2019/10/16	2	77.30	0	0.00	77.00	2	8,205	0.02%
2019/10/15	1	76.70	2	76.80	76.80	-1	8,254	-0.01%
2019/10/14	2	74.30	42	76.59	76.80	-40	8,264	-0.48%
2019/10/09	4	72.85	1	72.40	72.40	3	8,101	0.04%
2019/10/08	0	0.00	15	74.14	74.00	-15	8,099	-0.19%
2019/10/07	0	0.00	4	73.40	73.40	-4	8,278	-0.05%
2019/10/04	1	72.50	4	72.78	72.80	-3	8,355	-0.04%
2019/10/03	2	72.10	1	72.40	72.30	1	8,300	0.01%
2019/10/02	5	72.74	2	72.90	73.30	3	8,296	0.04%
2019/10/01	0	0.00	46	73.16	73.50	-46	8,350	-0.55%
2019/09/27	34	70.94	1	71.30	70.80	33	8,282	0.40%
2019/09/26	1	71.50	0	0.00	71.40	1	8,331	0.01%
2019/09/25	8	71.31	1	70.50	71.30	7	8,390	0.08%
2019/09/24	0	0.00	33	73.20	73.30	-33	8,450	-0.39%
2019/09/23	3	73.50	4	73.20	73.10	-1	8,466	-0.01%
2019/09/20	5	72.80	5	73.10	73.30	0	8,498	0.00%
2019/09/19	1	73.20	0	0.00	73.20	1	8,464	0.01%
2019/09/18	0	0.00	1	73.20	73.00	-1	8,527	-0.01%
2019/09/17	0	0.00	1	73.10	73.10	-1	8,568	-0.01%
2019/09/16	4	72.10	0	0.00	72.10	4	8,579	0.05%
2019/09/12	1	72.00	3	71.93	72.00	-2	8,641	-0.02%
2019/09/11	10	70.30	12.7	70.51	71.00	-2.7	8,831	-0.03%
2019/09/10	37	70.34	0	0.00	70.70	37	8,845	0.42%
2019/09/09	0	0.00	2	72.40	71.60	-2	8,867	-0.02%
2019/09/06	0	0.00	7	72.24	71.90	-7	8,940	-0.08%
2019/09/05	3	71.47	1	72.30	72.00	2	8,908	0.02%
2019/09/04	2	69.70	2	69.90	71.30	0	8,789	0.00%
2019/09/03	9	69.92	1	69.90	69.50	8	8,737	0.09%
2019/09/02	8	71.41	0	0.00	71.50	8	8,712	0.09%
2019/08/30	0	0.00	13	70.75	71.40	-13	8,733	-0.15%
2019/08/29	10	68.70	21	68.80	69.90	-11	8,673	-0.13%
2019/08/28	10	68.70	11	69.00	69.00	-1	8,764	-0.01%
2019/08/27	2	68.75	10.4	68.98	69.00	-8.4	8,869	-0.09%
2019/08/26	33	68.88	0	0.00	68.40	33	8,972	0.37%
2019/08/23	52	70.50	54	70.59	70.70	-2	9,005	-0.02%
2019/08/22	25	69.78	35	70.21	70.70	-10	9,030	-0.11%
2019/08/21	23	69.33	23	69.70	69.30	0	9,194	0.00%
2019/08/20	0	0.00	4	69.45	69.30	-4	9,215	-0.04%
2019/08/19	1	67.80	21	68.88	68.70	-20	9,189	-0.22%
2019/08/16	1	66.60	2	67.15	67.10	-1	9,386	-0.01%
2019/08/15	6	66.87	1	66.80	67.00	5	9,413	0.05%
2019/08/14	0	0.00	11	68.43	68.30	-11	9,544	-0.12%
2019/08/13	4	66.75	1	67.20	66.60	3	9,528	0.03%
2019/08/12	5	68.58	2	68.90	68.90	3	9,513	0.03%
2019/08/07	0	0.00	4	68.85	68.80	-4	9,495	-0.04%
2019/08/06	10	66.98	6	68.50	68.30	4	9,502	0.04%
2019/08/05	2	68.10	4	68.98	68.80	-2	9,329	-0.02%
2019/08/02	12	68.23	5	69.30	68.80	7	9,263	0.08%
2019/08/01	4	69.45	3	70.47	69.40	1	9,148	0.01%
2019/07/31	5	69.08	9	70.56	69.90	-4	9,127	-0.04%
2019/07/30	1	69.60	0	0.00	69.70	1	9,073	0.01%
2019/07/29	2	69.00	2	70.30	69.90	0	9,121	0.00%
2019/07/26	14	69.40	1	70.20	69.60	13	9,208	0.14%
2019/07/25	3	70.20	0	0.00	71.00	3	9,277	0.03%
2019/07/24	0	0.00	1	71.40	70.90	-1	9,355	-0.01%
2019/07/23	0	0.00	0.4	70.80	71.00	-0.4	9,462	0.00%
2019/07/22	1	70.40	2.5	70.38	70.50	-1.5	9,449	-0.02%
2019/07/19	0	0.00	18	69.94	70.40	-18	9,486	-0.19%
2019/07/17	9	67.46	0	0.00	67.50	9	9,487	0.09%
2019/07/16	0	0.00	5	69.30	69.10	-5	9,416	-0.05%
2019/07/15	0	0.00	1	68.00	69.10	-1	9,449	-0.01%
2019/07/12	1	68.10	0	0.00	67.50	1	9,592	0.01%
2019/07/11	2	67.95	10	68.32	68.40	-8	10,008	-0.08%
2019/07/10	0	0.00	2	65.65	66.10	-2	9,776	-0.02%
2019/07/09	3	64.03	0	0.00	64.10	3	9,693	0.03%
2019/07/08	8	65.08	0	0.00	64.50	8	9,752	0.08%
2019/07/05	13	66.14	5	65.40	66.20	8	9,730	0.08%
2019/07/04	3	65.50	7	66.76	65.30	-4	9,683	-0.04%
2019/07/03	5	64.20	0	0.00	64.40	5	9,581	0.05%
2019/07/02	3	64.90	2	65.60	64.60	1	9,582	0.01%
2019/07/01	1	65.40	21	66.99	66.10	-20	9,615	-0.21%
2019/06/28	7	61.66	0	0.00	61.50	7	9,809	0.07%
2019/06/27	1	62.20	6	62.45	62.80	-5	9,949	-0.05%
2019/06/26	4	60.55	6	60.77	60.50	-2	9,960	-0.02%
2019/06/25	8	61.75	6	61.62	61.30	2	9,956	0.02%
2019/06/24	2	62.20	2	63.10	63.00	0	10,142	0.00%
2019/06/21	2	63.60	6	62.87	63.20	-4	10,262	-0.04%
2019/06/20	3	61.97	1	62.30	62.50	2	10,219	0.02%
2019/06/19	0	0.00	2	61.70	62.30	-2	10,393	-0.02%
2019/06/18	12	58.60	12	58.68	58.40	0	10,199	0.00%
2019/06/17	2	58.80	0	0.00	58.40	2	10,296	0.02%
2019/06/13	0	0.00	5	60.20	60.60	-5	10,283	-0.05%
2019/06/12	0	0.00	3.1	60.31	60.50	-3.1	10,412	-0.03%
2019/06/11	2.3	60.41	5	60.56	60.50	-2.7	10,383	-0.03%
2019/06/05	1	59.60	1	59.80	60.00	0	10,363	0.00%
2019/06/04	6	59.72	0	0.00	59.00	6	10,403	0.06%
2019/06/03	1	58.90	1	59.60	60.00	0	10,359	0.00%
2019/05/31	5	59.30	0	0.00	59.80	5	10,322	0.05%
2019/05/30	0	0.00	12	58.90	58.60	-12	10,173	-0.12%
2019/05/29	1	57.80	0	0.00	58.40	1	10,248	0.01%
2019/05/28	2	58.40	0	0.00	58.40	2	10,391	0.02%
2019/05/27	1	58.60	0	0.00	58.70	1	10,310	0.01%
2019/05/24	3	58.50	0	0.00	58.60	3	10,320	0.03%
2019/05/23	7	58.83	1	60.20	58.30	6	10,236	0.06%
2019/05/20	0	0.00	4	64.70	64.50	-4	9,737	-0.04%
2019/05/17	2	67.35	0	0.00	65.60	2	9,654	0.02%
2019/05/16	0	0.00	2	69.60	68.50	-2	9,537	-0.02%
2019/05/14	1	67.40	0	0.00	66.80	1	9,451	0.01%
2019/05/13	1	68.00	0	0.00	68.00	1	9,360	0.01%
2019/05/10	3	69.07	1	70.10	68.80	2	9,428	0.02%
2019/05/08	0	0.00	1	70.50	70.00	-1	9,355	-0.01%
2019/05/06	2	69.80	0	0.00	71.40	2	9,312	0.02%
2019/05/03	1	70.50	0.3	72.00	72.00	0.7	9,211	0.01%
2019/04/26	30	73.27	26	73.88	73.10	4	8,692	0.05%
2019/04/25	26	73.55	32.8	74.08	73.60	-6.8	8,641	-0.08%
2019/04/24	22	73.63	1	73.20	73.10	21	8,561	0.25%
2019/04/23	1	74.80	11	74.57	74.30	-10	8,439	-0.12%
2019/04/22	0	0.00	1	75.40	75.00	-1	8,378	-0.01%
2019/04/18	3	74.03	153	75.21	74.10	-150	8,182	-1.83%	大賣/鉅額交易
2019/04/17	17	75.49	37	75.74	75.20	-20	8,000	-0.25%
2019/04/15	1	70.30	4	70.78	71.00	-3	7,643	-0.04%
2019/04/12	3	70.00	2	70.25	69.70	1	7,682	0.01%
2019/04/11	0	0.00	7	71.47	71.40	-7	7,774	-0.09%
2019/04/10	0	0.00	6	71.47	71.80	-6	7,888	-0.08%
2019/04/09	5	71.00	0	0.00	70.80	5	7,839	0.06%
2019/04/08	0	0.00	12	70.71	70.60	-12	7,828	-0.15%
2019/04/03	1	70.70	0	0.00	70.80	1	7,723	0.01%
2019/04/02	10	70.32	31	71.17	70.60	-21	7,607	-0.28%
2019/04/01	10	68.49	10	68.60	68.70	0	7,262	0.00%
2019/03/29	155	67.17	0	0.00	67.50	155	7,033	2.20%	大買/鉅額交易
2019/03/28	10	67.85	1	67.90	67.70	9	7,034	0.13%
2019/03/27	4	68.45	8	68.79	68.40	-4	7,012	-0.06%
2019/03/26	6	66.17	82	67.25	67.50	-76	6,729	-1.13%
2019/03/25	2	64.35	11	64.71	65.00	-9	6,562	-0.14%
2019/03/22	26	65.52	28.1	65.65	65.90	-2.1	6,510	-0.03%
2019/03/21	6	63.37	0	0.00	63.70	6	6,275	0.10%
2019/03/20	1	63.10	0	0.00	63.00	1	6,223	0.02%
2019/03/19	1	62.60	0	0.00	62.60	1	6,138	0.02%
2019/03/18	8	62.34	0.5	62.40	62.70	7.5	6,069	0.12%
2019/03/15	1	62.80	2	62.90	62.10	-1	6,038	-0.02%
2019/03/12	2	62.90	0	0.00	62.90	2	6,090	0.03%
2019/03/11	2	62.55	5	62.50	62.20	-3	6,135	-0.05%
2019/03/07	10.1	64.23	12	63.73	63.10	-1.9	6,360	-0.03%
2019/03/06	4	63.88	0	0.00	64.00	4	6,505	0.06%
2019/03/05	0	0.00	1	63.50	63.50	-1	6,669	-0.01%
2019/03/04	4	62.80	1	64.50	63.80	3	6,652	0.05%
2019/02/27	5	63.46	0	0.00	62.90	5	6,563	0.08%
2019/02/26	9	64.82	10	64.88	64.50	-1	6,364	-0.02%
2019/02/25	5	61.70	1	62.00	62.00	4	6,185	0.06%
2019/02/22	0	0.00	1.4	59.94	59.80	-1.4	6,319	-0.02%
2019/02/21	1	59.50	0	0.00	59.90	1	6,438	0.02%
2019/02/20	0	0.00	3	59.70	60.40	-3	6,453	-0.05%
2019/02/19	0	0.00	1	58.60	58.60	-1	6,429	-0.02%
2019/02/18	0	0.00	2	58.60	58.60	-2	6,490	-0.03%
2019/02/15	1	58.90	5	58.90	58.90	-4	6,520	-0.06%
2019/02/14	5	58.90	0	0.00	58.80	5	6,611	0.08%
2019/02/13	0	0.00	5	60.04	59.60	-5	6,630	-0.08%
2019/02/11	10	58.95	0	0.00	58.80	10	6,641	0.15%
2019/01/30	3	59.80	0	0.00	60.00	3	6,624	0.05%
2019/01/28	0	0.00	5	60.10	60.50	-5	6,591	-0.08%
2019/01/18	0	0.00	43	58.62	58.80	-43	6,907	-0.62%
2019/01/16	1	58.90	2	58.10	58.60	-1	7,031	-0.01%
2019/01/15	0	0.00	14	58.50	58.60	-14	7,036	-0.20%
2019/01/14	0	0.00	1	57.20	57.30	-1	7,001	-0.01%
2019/01/11	0	0.00	2.8	57.50	57.60	-2.8	7,172	-0.04%
2019/01/10	0	0.00	0.5	57.00	57.00	-0.5	7,175	-0.01%
2019/01/09	1	56.40	1	55.60	56.30	0	7,187	0.00%
2019/01/08	3	55.20	0	0.00	55.20	3	7,152	0.04%
2019/01/07	0	0.00	1	55.40	55.00	-1	7,232	-0.01%
2019/01/03	5	56.20	62	56.16	56.00	-57	7,624	-0.75%
2019/01/02	6	56.83	0	0.00	56.50	6	7,538	0.08%
2018/12/28	2	58.10	0	0.00	58.30	2	7,481	0.03%
2018/12/26	1	57.40	0	0.00	57.00	1	7,610	0.01%
2018/12/25	2	57.30	0	0.00	57.30	2	7,673	0.03%
2018/12/17	1	60.50	2	60.80	60.30	-1	7,880	-0.01%
2018/12/13	0	0.00	2	60.60	60.50	-2	7,921	-0.03%
2018/12/11	7	59.44	0	0.00	58.80	7	7,865	0.09%
2018/12/10	0	0.00	1	59.30	59.40	-1	7,909	-0.01%
2018/12/06	1	60.40	3	60.10	59.70	-2	7,958	-0.03%
2018/12/05	0	0.00	3	62.50	62.80	-3	7,815	-0.04%
2018/12/04	4	64.60	0	0.00	64.60	4	7,838	0.05%
2018/12/03	0	0.00	1	64.00	64.50	-1	7,809	-0.01%
2018/11/30	0	0.00	1	62.00	62.40	-1	7,672	-0.01%
2018/11/29	0	0.00	10	63.26	62.00	-10	7,506	-0.13%
2018/11/28	2	59.40	0	0.00	62.50	2	7,288	0.03%
2018/11/22	0	0.00	7	56.40	56.50	-7	6,958	-0.10%
2018/11/21	9	56.41	0	0.00	56.60	9	6,904	0.13%
2018/11/20	1	57.70	0	0.00	57.60	1	6,686	0.01%
2018/11/19	0	0.00	0.5	60.00	59.70	-0.5	6,557	-0.01%
2018/11/15	2	59.50	0	0.00	59.50	2	6,510	0.03%
2018/11/13	1	59.60	0	0.00	59.50	1	6,465	0.02%
2018/11/08	50	61.90	0	0.00	61.80	50	6,433	0.78%
2018/11/06	2	61.60	0	0.00	61.60	2	6,501	0.03%
2018/11/02	0	0.00	5	63.10	62.60	-5	6,580	-0.08%
2018/10/31	2	61.30	0	0.00	62.40	2	6,676	0.03%
2018/10/29	0	0.00	2	62.20	61.20	-2	6,524	-0.03%
2018/10/25	3	60.90	0	0.00	60.60	3	6,565	0.05%
2018/10/18	16	63.64	0.1	63.50	63.20	16	7,076	0.23%
2018/10/17	0	0.00	3	64.80	65.00	-3	7,089	-0.04%
2018/10/16	1	64.50	27	64.21	64.00	-26	7,190	-0.36%
2018/10/15	1	63.80	0	0.00	63.30	1	7,290	0.01%
2018/10/12	2	63.10	0	0.00	63.70	2	7,249	0.03%
2018/10/11	42.2	62.40	2	61.95	61.80	40.2	7,236	0.56%
2018/10/09	5	69.30	0	0.00	68.60	5	6,846	0.07%
2018/10/08	8	69.88	13	70.16	69.70	-5	6,754	-0.07%
2018/10/05	4.2	70.98	0	0.00	70.70	4.2	6,736	0.06%
2018/10/04	8	73.68	0	0.00	73.10	8	6,728	0.12%
2018/10/03	0	0.00	2	75.75	75.40	-2	6,665	-0.03%
2018/10/02	2	74.50	0	0.00	74.90	2	6,633	0.03%
2018/10/01	5	75.20	0	0.00	74.90	5	6,591	0.08%
2018/09/28	0	0.00	1	75.60	74.50	-1	6,556	-0.02%
2018/09/26	0	0.00	7	74.10	74.10	-7	6,459	-0.11%
2018/09/25	10	73.40	12.4	74.49	74.30	-2.4	6,584	-0.04%
2018/09/14	5	72.40	20	72.10	72.70	-15	6,747	-0.22%
2018/09/13	20	70.85	0	0.00	71.40	20	6,778	0.30%
2018/09/11	3	70.30	0	0.00	70.90	3	6,942	0.04%
2018/09/10	1	70.00	0	0.00	69.60	1	7,100	0.01%
2018/09/07	0	0.00	10	72.20	71.70	-10	7,293	-0.14%
2018/09/06	0.1	72.50	0	0.00	72.50	0.1	7,379	0.00%
2018/09/05	3	74.00	10	74.40	73.80	-7	7,421	-0.09%
2018/08/30	2	74.35	0	0.00	74.30	2	7,859	0.03%
2018/08/29	2	74.60	0	0.00	74.80	2	7,911	0.03%
2018/08/23	1	73.60	0	0.00	73.90	1	8,272	0.01%
2018/08/21	0	0.00	3	73.57	73.00	-3	8,299	-0.04%
2018/08/20	2	73.20	0	0.00	73.20	2	8,311	0.02%
2018/08/16	10	73.60	11	73.26	73.10	-1	8,322	-0.01%
2018/08/14	0	0.00	1	74.00	74.90	-1	8,290	-0.01%
2018/08/13	21	76.20	1	74.70	74.60	20	8,316	0.24%
2018/08/10	11	76.01	10	76.30	76.70	1	8,256	0.01%
2018/08/09	1	78.30	0.5	78.10	78.50	0.5	8,283	0.01%
2018/08/07	1	77.70	1	77.30	77.40	0	8,249	0.00%
2018/08/03	22	77.01	41	77.24	77.30	-19	8,359	-0.23%
2018/08/02	40	77.38	44	77.79	76.60	-4	8,462	-0.05%
2018/08/01	1	77.70	23	77.81	78.00	-22	8,496	-0.26%
2018/07/31	48	76.78	42	77.45	78.40	6	8,534	0.07%
2018/07/30	150	78.58	20	78.83	78.50	130	8,504	1.53%	大買/鉅額交易
2018/07/27	1	73.90	0	0.00	74.60	1	8,500	0.01%
2018/07/26	0	0.00	11	71.04	71.20	-11	8,623	-0.13%
2018/07/25	12.5	70.47	0	0.00	70.20	12.5	9,070	0.14%
2018/07/23	0	0.00	0.7	70.00	70.00	-0.7	9,653	-0.01%
2018/07/20	1	70.30	1	70.00	70.60	0	9,641	0.00%
2018/07/19	2	72.80	5	72.86	72.30	-3	9,586	-0.03%
2018/07/18	5	72.90	12	72.27	72.60	-7	9,648	-0.07%
2018/07/17	2	71.00	0	0.00	71.40	2	9,660	0.02%
2018/07/16	10	71.20	13	71.79	71.10	-3	9,732	-0.03%
2018/07/13	10	71.70	59	71.91	72.10	-49	9,847	-0.50%
2018/07/12	1	70.70	22	70.90	70.70	-21	9,900	-0.21%
2018/07/11	14	69.16	72	69.41	69.40	-58	9,946	-0.58%
2018/07/10	2	69.95	0	0.00	69.60	2	10,034	0.02%
2018/07/09	1	70.10	16	70.00	70.00	-15	10,147	-0.15%
2018/07/06	25.1	69.30	12	69.82	68.80	13.1	10,266	0.13%
2018/07/04	50.2	70.10	0	0.00	70.00	50.2	10,476	0.48%
2018/07/03	21	70.31	0	0.00	69.50	21	10,591	0.20%
2018/07/02	11	71.91	0	0.00	70.90	11	10,612	0.10%
2018/06/29	10	70.90	10	70.80	71.60	0	10,718	0.00%
2018/06/27	0	71.00	0	0.00	70.80	0	10,797	0.00%
2018/06/25	0	0.00	1	72.10	72.40	-1	10,955	-0.01%
2018/06/22	1	71.70	5	71.54	72.30	-4	11,107	-0.04%
2018/06/21	1.4	72.53	0	0.00	72.60	1.4	11,187	0.01%
2018/06/19	56	73.32	3	72.70	72.10	53	11,166	0.47%
2018/06/15	21	73.97	10	74.40	74.40	11	11,055	0.10%
2018/06/14	14	75.03	1	74.90	74.50	13	10,832	0.12%
2018/06/13	1	76.10	3.5	75.89	75.60	-2.5	10,810	-0.02%
2018/06/12	16	75.45	4	75.75	75.60	12	10,907	0.11%
2018/06/11	31	76.31	0	0.00	76.10	31	10,767	0.29%
2018/06/08	0	0.00	9	77.61	77.50	-9	10,783	-0.08%
2018/06/07	0	0.00	28	78.79	78.40	-28	10,951	-0.26%
2018/06/05	0	0.00	18	77.30	76.80	-18	11,093	-0.16%
2018/06/04	60	76.40	2	76.70	76.80	58	11,302	0.51%
2018/05/31	52	75.60	4	75.40	76.00	48	11,693	0.41%
2018/05/30	7	75.97	85	75.10	75.30	-78	11,569	-0.67%
2018/05/29	10	78.10	10	78.70	78.10	0	11,440	0.00%
2018/05/28	43.5	78.23	1	78.20	78.20	42.5	11,864	0.36%
2018/05/24	0	0.00	2	78.50	78.10	-2	12,755	-0.02%
2018/05/23	1	79.30	3	78.90	78.50	-2	13,228	-0.02%
2018/05/17	4.2	78.27	0	0.00	77.80	4.2	15,587	0.03%
2018/05/16	3	79.93	4.5	79.50	79.50	-1.5	16,280	-0.01%
2018/05/15	0	79.70	1	79.90	79.70	-1	17,195	-0.01%
2018/05/14	7.1	80.00	1	80.00	79.80	6.1	18,193	0.03%
2018/05/11	2	80.10	11.6	79.70	79.80	-9.6	19,498	-0.05%
2018/05/10	2	77.91	4	78.13	78.50	-2	20,801	-0.01%
2018/05/09	2	77.65	3	76.90	77.20	-1	22,340	0.00%
2018/05/08	7	77.76	51	78.10	77.70	-44	24,370	-0.18%
2018/05/07	102	79.04	15	81.10	79.00	87	27,009	0.32%	大買/
2018/05/04	13	77.67	58.9	78.23	80.20	-45.9	29,040	-0.16%
2018/05/03	114	75.19	10	76.28	75.10	104	30,842	0.34%	大買/鉅額交易
2018/05/02	49	77.83	18	75.74	75.70	31	36,334	0.09%
2018/04/30	43	81.86	48	81.30	80.30	-5	38,764	-0.01%