晟德 (4123)-大展券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股▲0.81%
403人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2	45.35	45.35	-2	1,511	-0.13%
2024/05/17	0	0.00	0.1	45.85	46.00	-0.1	1,511	-0.01%
2024/05/13	0	0.00	0.1	45.60	46.10	-0.1	1,461	-0.01%
2024/04/17	0.7	42.70	0	0.00	42.95	0.7	1,683	0.04%
2024/04/16	3	42.72	0	0.00	42.50	3	1,679	0.18%
2024/04/08	0	0.00	2	44.05	44.35	-2	1,619	-0.12%
2024/03/29	0	0.00	1	43.35	43.25	-1	1,641	-0.06%
2024/03/20	0	0.00	1	42.90	42.50	-1	1,656	-0.06%
2024/03/15	1	43.20	0	0.00	42.85	1	1,628	0.06%
2024/03/14	1	43.40	0	0.00	43.75	1	1,593	0.06%
2024/03/05	0.2	46.90	0	0.00	46.80	0.2	1,495	0.02%
2024/02/29	0	0.00	0.1	47.20	47.55	-0.1	1,500	-0.01%
2024/02/23	0	0.00	0.1	45.65	45.65	-0.1	1,418	-0.01%
2024/02/20	1	46.90	0	0.00	46.70	1	1,390	0.07%
2024/02/19	0	0.00	1	47.20	47.30	-1	1,391	-0.07%
2024/02/16	1	46.20	0	0.00	46.40	1	1,381	0.07%
2024/02/05	1	45.30	0	0.00	45.45	1	1,458	0.07%
2024/01/24	0	0.00	2	48.35	48.35	-2	1,421	-0.14%
2024/01/19	0.1	45.85	0	0.00	45.70	0.1	1,393	0.01%
2024/01/18	0	0.00	0.1	45.55	45.70	-0.1	1,390	-0.01%
2024/01/17	2	46.50	1	46.20	45.20	1	1,391	0.07%
2024/01/16	1	45.15	0	0.00	46.65	1	1,365	0.07%
2024/01/12	0	0.00	1	45.15	44.90	-1	1,293	-0.08%
2024/01/04	0	0.00	0.2	44.05	44.05	-0.2	1,329	-0.01%
2024/01/03	0	0.00	1	44.10	44.10	-1	1,332	-0.08%
2023/12/27	0	0.00	3	44.60	44.60	-3	1,318	-0.23%
2023/12/25	0	0.00	0.8	44.05	43.95	-0.8	1,302	-0.06%
2023/12/21	1	44.75	0	0.00	44.45	1	1,294	0.08%
2023/12/01	0	0.00	1	46.05	46.05	-1	1,370	-0.07%
2023/11/27	0	0.00	0.1	45.30	45.30	-0.1	1,369	-0.01%
2023/11/14	0	0.00	2	42.40	42.30	-2	1,456	-0.14%
2023/11/13	4	42.71	0	0.00	42.35	4	1,475	0.27%
2023/10/31	1	45.70	1	45.90	45.65	0	1,865	0.00%
2023/10/30	3	46.80	0	0.00	46.50	3	1,900	0.16%
2023/10/25	0	0.00	1	46.50	46.10	-1	2,052	-0.05%
2023/10/02	1	46.05	0	0.00	46.05	1	5,507	0.02%
2023/09/21	1	45.50	0	0.00	45.50	1	6,071	0.02%
2023/09/20	4	45.95	2	45.80	45.75	2	6,132	0.03%
2023/09/15	2	46.45	0	0.00	46.30	2	6,255	0.03%
2023/09/11	0	0.00	1	46.10	46.20	-1	6,319	-0.02%
2023/09/05	0	0.00	4	51.20	51.30	-4	6,460	-0.06%
2023/09/01	5	51.30	2	51.20	51.20	3	6,906	0.04%
2023/08/30	3	51.20	0	0.00	50.90	3	7,098	0.04%
2023/08/28	1	49.75	0	0.00	49.70	1	7,113	0.01%
2023/08/24	3	50.40	0	0.00	49.80	3	7,096	0.04%
2023/08/18	0	0.00	1	50.50	50.30	-1	7,083	-0.01%
2023/08/16	2	51.00	2	51.50	50.70	0	7,078	0.00%
2023/08/15	1	51.90	2	51.80	51.80	-1	7,067	-0.01%
2023/08/14	3.3	52.13	3	52.00	52.00	0.3	7,037	0.00%
2023/08/11	0	0.00	1	58.50	57.70	-1	6,868	-0.01%
2023/08/10	1.3	57.58	105	58.38	57.50	-103.7	6,945	-1.49%	大賣/鉅額交易
2023/08/09	6	59.38	5	59.30	59.30	1	7,020	0.01%
2023/08/08	0	0.00	1	60.10	60.00	-1	7,103	-0.01%
2023/08/04	1	58.10	0	0.00	58.80	1	7,128	0.01%
2023/08/02	0	0.00	1	60.30	59.10	-1	7,135	-0.01%
2023/08/01	0.3	60.00	0	0.00	59.80	0.3	7,140	0.00%
2023/07/27	0	0.00	100	61.80	61.80	-100	7,137	-1.40%
2023/07/26	8	63.09	1	65.00	61.80	7	7,080	0.10%
2023/07/25	2	63.50	2	63.50	63.40	0	6,969	0.00%
2023/07/24	6	61.88	4	62.60	61.80	2	6,873	0.03%
2023/07/21	8.2	63.51	1	64.40	62.40	7.2	6,799	0.11%
2023/07/20	210	65.18	10	65.31	63.30	200	6,578	3.04%	大買/鉅額交易
2023/07/19	212	62.41	213.5	65.04	65.20	-1.5	5,805	-0.03%	大買/大賣/
2023/07/18	5	58.50	154	58.02	59.30	-149	5,037	-2.96%	大賣/鉅額交易
2023/07/17	11	59.11	55	59.31	59.20	-44	5,101	-0.86%
2023/07/13	100	54.85	0	0.00	55.00	100	4,875	2.05%
2023/07/12	101	55.20	1	55.20	55.10	100	4,858	2.06%	大買/
2023/07/11	1	55.30	0	0.00	55.40	1	4,860	0.02%
2023/07/10	2	55.60	0.2	56.50	55.80	1.8	4,878	0.04%
2023/07/07	1	57.50	5	57.08	56.50	-4	4,817	-0.08%
2023/07/06	3	57.20	1	57.60	57.10	2	4,714	0.04%
2023/07/05	5	56.28	3	56.40	56.60	2	4,533	0.04%
2023/07/04	0	0.00	1	54.90	54.70	-1	4,396	-0.02%
2023/07/03	2	54.70	0	0.00	55.00	2	4,378	0.05%
2023/06/30	2	55.20	2	55.30	55.40	0	4,329	0.00%
2023/06/29	2	54.60	0	0.00	55.10	2	4,285	0.05%
2023/06/27	1	54.50	0	0.00	54.70	1	4,142	0.02%
2023/06/16	0	0.00	4	53.15	53.00	-4	3,998	-0.10%
2023/06/15	4	52.80	2	52.70	52.60	2	3,976	0.05%
2023/06/14	1	54.00	0	0.00	53.10	1	3,951	0.03%
2023/06/09	1	55.10	1	55.00	55.50	0	3,805	0.00%
2023/06/08	2	55.15	0	0.00	55.50	2	3,726	0.05%
2023/06/07	1	54.80	5.3	54.24	54.90	-4.3	3,511	-0.12%
2023/06/06	5	53.04	8	52.75	52.70	-3	3,277	-0.09%
2023/06/05	2	52.25	0	0.00	51.90	2	3,130	0.06%
2023/05/31	1	50.50	0	0.00	50.30	1	3,040	0.03%
2023/05/30	0	0.00	8	50.05	50.10	-8	3,024	-0.26%
2023/05/29	0	0.00	2	50.60	50.30	-2	3,013	-0.07%
2023/05/26	1	50.30	1	50.40	50.10	0	3,005	0.00%
2023/05/25	3	50.90	0	0.00	50.60	3	2,996	0.10%
2023/05/19	0	0.00	4	49.60	49.70	-4	2,925	-0.14%
2023/05/18	1	50.00	0	0.00	50.10	1	2,895	0.03%
2023/05/17	0	0.00	1	50.90	50.30	-1	2,870	-0.03%
2023/05/16	21	50.03	40	50.90	50.50	-19	2,835	-0.67%
2023/05/15	17	48.63	10	49.00	49.05	7	2,725	0.26%
2023/05/12	30.1	50.93	22	50.40	52.00	8.1	2,581	0.31%
2023/05/11	12	49.34	10	48.71	49.05	2	2,480	0.08%
2023/05/10	11.4	50.79	1	50.80	51.00	10.4	2,398	0.43%
2023/05/09	0	0.00	2	51.30	51.00	-2	2,378	-0.08%
2023/05/05	6	52.55	0	0.00	52.40	6	2,277	0.26%
2023/05/04	3	51.53	100	52.00	53.00	-97	2,150	-4.51%
2023/05/03	1	51.30	1	51.50	51.30	0	2,072	0.00%
2023/04/27	1	50.90	0	0.00	51.30	1	1,943	0.05%
2023/04/24	0	0.00	1	51.30	52.00	-1	1,649	-0.06%
2023/04/20	100	51.12	2.6	50.87	50.10	97.4	1,408	6.91%
2023/03/23	0	0.00	3	45.50	45.75	-3	1,184	-0.25%
2023/03/21	3	45.00	0	0.00	45.00	3	1,237	0.24%
2023/03/17	1	44.60	0	0.00	44.40	1	1,253	0.08%
2023/03/16	4	44.96	0	0.00	44.50	4	1,274	0.31%
2023/03/15	2	46.10	0	0.00	45.85	2	1,337	0.15%
2023/02/17	0	0.00	6	47.75	47.60	-6	1,352	-0.44%
2023/02/15	6	48.13	0	0.00	47.60	6	1,413	0.42%
2023/02/03	0	0.00	1	48.50	48.40	-1	1,363	-0.07%
2022/12/20	1.2	47.17	0	0.00	46.15	1.2	1,127	0.10%
2022/12/19	0	0.00	44	48.55	48.40	-44	1,135	-3.88%
2022/12/16	0	0.00	18	47.41	47.60	-18	1,109	-1.62%
2022/12/15	10	47.45	0	0.00	47.25	10	1,106	0.90%
2022/12/14	5	47.60	5	47.80	47.75	0	1,117	0.00%
2022/12/13	12	47.90	13	48.53	48.30	-1	1,100	-0.09%
2022/12/09	3	46.83	0	0.00	46.85	3	1,050	0.29%
2022/12/08	15	46.68	13	47.71	47.20	2	1,046	0.19%
2022/12/07	13	47.67	27	47.01	47.35	-14	1,031	-1.36%
2022/12/06	26	45.93	0	0.00	45.00	26	958	2.71%
2022/12/05	10	45.75	0	0.00	46.25	10	962	1.04%
2022/12/02	26	46.01	0	0.00	45.65	26	1,002	2.59%
2022/11/21	0	0.00	5	44.10	44.15	-5	1,186	-0.42%
2022/11/15	0	0.00	1	43.35	43.35	-1	1,210	-0.08%
2022/11/14	1	42.45	0	0.00	43.35	1	1,217	0.08%
2022/11/11	5	43.60	0	0.00	43.50	5	1,197	0.42%
2022/10/31	0.3	43.65	0	0.00	43.55	0.3	1,197	0.02%
2022/10/13	0	0.00	1	47.55	45.15	-1	1,271	-0.08%
2022/10/06	1	46.70	0	0.00	47.00	1	1,255	0.08%
2022/09/22	1	48.50	0	0.00	49.40	1	1,249	0.08%
2022/09/06	1	61.60	0	0.00	60.80	1	1,199	0.08%
2022/09/05	1	62.30	0	0.00	62.20	1	1,181	0.08%
2022/08/29	0	0.00	5	62.00	62.00	-5	1,066	-0.47%
2022/08/26	0	0.00	1	62.30	61.70	-1	1,042	-0.10%
2022/08/23	0	0.00	1	61.10	61.00	-1	1,019	-0.10%
2022/08/22	0	0.00	1	62.10	61.50	-1	1,017	-0.10%
2022/08/19	0	0.00	1	61.00	61.10	-1	1,003	-0.10%
2022/07/26	1	59.60	0	0.00	59.50	1	982	0.10%
2022/07/25	0	0.00	2	60.00	59.60	-2	973	-0.21%
2022/07/15	7	57.00	0	0.00	57.00	7	1,111	0.63%
2022/06/30	3	60.60	1	60.20	60.20	2	1,344	0.15%
2022/06/28	0	0.00	5	60.64	60.40	-5	1,288	-0.39%
2022/06/23	2	59.20	1	58.80	58.50	1	1,288	0.08%
2022/06/13	1	60.30	0	0.00	60.00	1	1,352	0.07%
2022/06/09	0	0.00	2	60.50	60.50	-2	1,336	-0.15%
2022/05/23	2	59.10	0	0.00	59.00	2	1,380	0.14%
2022/05/17	3	58.70	0	0.00	58.60	3	1,435	0.21%
2022/05/12	0	0.00	1	59.30	58.30	-1	1,433	-0.07%
2022/04/28	0	0.00	20	62.76	62.70	-20	1,437	-1.39%
2022/04/27	20	62.70	0	0.00	62.70	20	1,438	1.39%
2022/04/25	3	64.60	10	63.60	63.60	-7	1,392	-0.50%
2022/04/22	10	65.70	0	0.00	65.70	10	1,352	0.74%
2022/04/21	0	0.00	40	65.71	66.20	-40	1,327	-3.01%
2022/04/20	3	64.00	2	63.80	64.80	1	1,270	0.08%
2022/04/19	5	64.30	0	0.00	64.40	5	1,257	0.40%
2022/04/18	42	66.74	1	67.00	65.80	41	1,217	3.37%
2022/04/15	0	0.00	2	63.20	63.20	-2	1,043	-0.19%
2022/04/13	0	0.00	0.2	62.30	62.20	-0.2	1,037	-0.01%
2022/04/08	1	62.80	1	62.70	63.00	0	1,035	0.00%
2022/03/25	0	0.00	1	62.30	62.40	-1	1,028	-0.10%
2022/03/23	0	0.00	0.1	61.70	62.20	-0.1	997	-0.01%
2022/03/08	0	0.00	10	55.90	55.70	-10	983	-1.02%
2022/02/21	0	0.00	1	61.40	61.30	-1	1,012	-0.10%
2022/02/15	0	0.00	1	60.40	60.10	-1	1,058	-0.09%
2022/02/07	2	59.00	0	0.00	59.70	2	1,149	0.17%
2022/01/04	0	0.00	5.2	60.20	60.10	-5.2	1,502	-0.35%
2022/01/03	0	0.00	5	60.30	60.20	-5	1,502	-0.33%
2021/12/23	1	62.30	1	62.80	62.60	0	1,519	0.00%
2021/12/10	0	0.00	1	62.10	61.90	-1	1,536	-0.07%
2021/12/09	0	0.00	1	62.20	61.70	-1	1,579	-0.06%
2021/12/07	0	0.00	1	61.40	61.70	-1	1,654	-0.06%
2021/11/15	3	61.50	1	61.60	62.60	2	1,931	0.10%
2021/11/12	1	63.30	0	0.00	62.80	1	1,901	0.05%
2021/11/09	1	64.60	0	0.00	64.20	1	1,971	0.05%
2021/11/04	1.8	66.30	0	0.00	66.30	1.8	1,988	0.09%
2021/11/03	2	66.70	10	67.20	66.60	-8	1,983	-0.40%
2021/11/01	1	64.80	1.5	65.23	65.30	-0.5	1,930	-0.03%
2021/10/29	14.6	66.76	0	0.00	66.50	14.6	1,919	0.76%
2021/09/13	1	64.10	0	0.00	64.80	1	2,168	0.05%
2021/09/08	0	0.00	1.3	72.23	71.70	-1.3	2,105	-0.06%
2021/09/07	0	0.00	2	72.40	73.00	-2	2,105	-0.09%
2021/09/03	0	0.00	0.3	72.70	73.00	-0.3	2,136	-0.01%
2021/09/02	0	0.00	4	72.58	72.50	-4	2,150	-0.19%
2021/08/31	2	71.00	0	0.00	71.00	2	2,162	0.09%
2021/08/25	0.1	68.30	0	0.00	69.00	0.1	2,724	0.00%
2021/08/13	0	0.00	3	69.30	69.40	-3	3,210	-0.09%
2021/08/09	1	71.50	0	0.00	70.60	1	3,322	0.03%
2021/08/04	1	71.10	5	71.00	71.30	-4	3,534	-0.11%
2021/08/02	0	0.00	1	71.70	71.70	-1	3,501	-0.03%
2021/07/30	1	71.00	0	0.00	70.20	1	3,434	0.03%
2021/07/23	0	0.00	10.5	68.10	68.00	-10.5	3,370	-0.31%
2021/07/21	0	0.00	16	68.31	67.80	-16	3,397	-0.47%
2021/07/15	2.1	68.84	0	0.00	68.90	2.1	3,405	0.06%
2021/07/14	0.1	67.60	0	0.00	67.30	0.1	3,396	0.00%
2021/07/13	1	67.00	1	66.90	66.60	0	3,398	0.00%
2021/07/12	1	67.00	1	66.80	66.60	0	3,405	0.00%
2021/07/08	1	67.80	0	0.00	67.80	1	3,449	0.03%
2021/07/05	2	68.10	0	0.00	68.50	2	3,651	0.05%
2021/07/02	2	68.40	0	0.00	68.20	2	3,644	0.05%
2021/06/30	0	0.00	1	69.50	69.80	-1	3,669	-0.03%
2021/06/28	2	68.60	1	68.70	68.70	1	3,719	0.03%
2021/06/25	3	68.87	1	69.10	68.60	2	3,892	0.05%
2021/06/21	4	68.90	1	69.50	68.80	3	3,946	0.08%
2021/06/18	1	69.90	0	0.00	70.50	1	3,920	0.03%
2021/06/11	10	72.50	3.3	73.10	71.20	6.7	3,909	0.17%
2021/06/10	3	72.50	0	0.00	72.90	3	3,849	0.08%
2021/06/09	1	71.60	0	0.00	72.20	1	3,801	0.03%
2021/06/08	2	73.00	0	0.00	72.80	2	3,766	0.05%
2021/06/07	0.3	71.95	1	71.90	71.90	-0.7	3,702	-0.02%
2021/06/04	5	71.76	2	71.80	71.50	3	3,661	0.08%
2021/06/03	2.2	71.63	11	72.23	72.30	-8.9	3,561	-0.25%
2021/06/02	2	70.05	7	69.64	70.50	-5	3,363	-0.15%
2021/06/01	2	67.30	0	0.00	67.90	2	3,305	0.06%
2021/05/31	7	67.57	0	0.00	67.70	7	3,309	0.21%
2021/05/28	0	0.00	3	68.67	68.90	-3	3,293	-0.09%
2021/05/27	0	0.00	4	69.30	69.30	-4	3,257	-0.12%
2021/05/26	1	67.60	1	68.10	67.90	0	3,227	0.00%
2021/05/25	8	67.54	0	0.00	67.60	8	3,215	0.25%
2021/05/24	6	68.97	1	69.20	69.40	5	3,149	0.16%
2021/05/21	0	0.00	1	67.40	70.00	-1	3,067	-0.03%
2021/05/19	1	66.00	0	0.00	66.30	1	2,942	0.03%
2021/05/18	3	64.80	3	66.90	66.70	0	2,892	0.00%
2021/05/17	4	66.60	10	66.54	65.80	-6	2,854	-0.21%
2021/05/14	0	0.00	1.1	65.30	65.20	-1.1	2,782	-0.04%
2021/05/13	10	65.30	0	0.00	64.70	10	2,752	0.36%
2021/05/12	5	67.30	4	67.83	66.30	1	2,655	0.04%
2021/04/26	4	67.13	0	0.00	66.90	4	2,499	0.16%
2021/04/12	1	71.00	0	0.00	70.50	1	2,447	0.04%
2021/04/06	0	0.00	6	67.27	67.20	-6	2,337	-0.26%
2021/03/30	7	70.61	2.5	71.12	69.60	4.5	2,324	0.19%
2021/03/29	2	68.85	0.4	68.60	68.80	1.6	2,177	0.07%
2021/03/09	0.1	68.10	0	0.00	68.20	0.1	2,652	0.00%
2021/03/02	0	0.00	17	67.53	66.20	-17	2,520	-0.67%
2021/02/26	10	66.20	0	0.00	67.30	10	2,531	0.40%
2021/02/24	0	0.00	0.5	65.50	66.00	-0.5	2,635	-0.02%
2021/02/22	0.1	67.60	0	0.00	67.80	0.1	2,606	0.00%
2021/02/19	2	66.15	0	0.00	65.50	2	2,577	0.08%
2021/02/18	0	0.00	23	63.29	64.10	-23	2,572	-0.89%
2021/02/17	3	61.07	0	0.00	61.60	3	2,578	0.12%
2021/02/04	0	0.00	2	62.30	62.50	-2	2,734	-0.07%
2021/02/03	1	61.50	2	61.20	61.90	-1	2,748	-0.04%
2021/01/29	2	60.30	0	0.00	60.10	2	2,800	0.07%
2021/01/25	1.4	62.63	0	0.00	63.20	1.4	2,854	0.05%
2021/01/22	0	0.00	1	59.70	59.50	-1	2,833	-0.04%
2021/01/21	0	0.00	1	62.20	60.40	-1	2,807	-0.04%
2021/01/14	2	65.70	0	0.00	65.70	2	2,763	0.07%
2021/01/13	2	66.25	0	0.00	65.60	2	2,757	0.07%
2021/01/12	1	66.90	0	0.00	66.50	1	2,734	0.04%
2021/01/11	3	68.03	1	67.80	67.70	2	2,712	0.07%
2021/01/06	1	69.30	0	0.00	69.20	1	2,705	0.04%
2021/01/04	0	0.00	2	69.59	69.00	-2	2,693	-0.08%
2020/12/30	0	0.00	3	68.80	68.80	-3	2,662	-0.11%
2020/12/29	3	68.60	0	0.00	68.50	3	2,675	0.11%
2020/12/28	2	69.50	0	0.00	68.80	2	2,706	0.07%
2020/12/25	3	70.13	0	0.00	69.10	3	2,697	0.11%
2020/12/22	2	70.65	4	72.13	69.10	-2	2,812	-0.07%
2020/12/21	3	72.93	3	73.86	73.60	0	2,816	0.00%
2020/12/18	0	0.00	1	71.80	72.20	-1	2,733	-0.04%
2020/12/17	1	70.20	0	0.00	70.40	1	2,781	0.04%
2020/12/16	3	71.00	0	0.00	70.30	3	2,804	0.11%
2020/12/14	0	0.00	1	70.50	69.70	-1	2,821	-0.04%
2020/12/11	0	0.00	0	65.70	66.40	0	2,751	0.00%
2020/12/09	2	66.00	0	0.00	65.70	2	2,850	0.07%
2020/12/08	0	0.00	1	66.30	66.80	-1	3,115	-0.03%
2020/11/24	1	66.80	1	65.40	65.90	0	4,646	0.00%
2020/11/23	1.5	68.43	0	0.00	68.30	1.5	5,065	0.03%
2020/11/18	0	0.00	5.1	68.11	68.00	-5.1	5,427	-0.09%
2020/11/17	0	0.00	1	69.00	68.60	-1	5,460	-0.02%
2020/11/11	0	0.00	7	66.89	67.00	-7	5,685	-0.12%
2020/11/10	5	67.50	0	0.00	66.20	5	5,770	0.09%
2020/10/30	1	63.80	0.5	63.00	63.00	0.5	6,242	0.01%
2020/10/28	1	64.00	2	64.80	64.00	-1	6,466	-0.02%
2020/10/27	0	0.00	2	65.10	65.20	-2	6,532	-0.03%
2020/10/26	3	66.07	0	0.00	65.70	3	6,598	0.05%
2020/10/22	1	66.60	0	0.00	66.40	1	7,089	0.01%
2020/10/19	0.5	67.50	3	67.30	67.50	-2.5	7,781	-0.03%
2020/10/16	1	67.40	1	68.00	66.80	0	8,161	0.00%
2020/10/15	1	68.30	0	0.00	68.20	1	8,492	0.01%
2020/10/14	0	0.00	2	68.65	69.50	-2	9,027	-0.02%
2020/10/13	6	67.90	0	0.00	67.60	6	9,587	0.06%
2020/10/12	0	0.00	6	67.90	66.70	-6	10,028	-0.06%
2020/10/08	0	0.00	10	68.90	68.60	-10	10,561	-0.09%
2020/09/29	0	0.00	1	67.00	66.90	-1	14,061	-0.01%
2020/09/25	4	67.78	0	0.00	65.40	4	14,487	0.03%
2020/09/24	2	69.25	1	69.50	68.70	1	14,653	0.01%
2020/09/23	2	70.85	4	71.08	71.10	-2	15,065	-0.01%
2020/09/22	3	71.93	2	71.40	71.10	1	15,679	0.01%
2020/09/21	0	0.00	1	73.40	73.40	-1	15,669	-0.01%
2020/09/18	2	73.10	0	0.00	73.30	2	15,890	0.01%
2020/09/17	0	0.00	1	74.00	74.00	-1	16,052	-0.01%
2020/09/16	2	75.05	80	74.73	73.90	-78	16,156	-0.48%
2020/09/15	2	76.05	12	75.82	75.40	-10	16,259	-0.06%
2020/09/14	0	0.00	0.5	75.00	74.90	-0.5	16,342	0.00%
2020/09/11	10	76.06	24	75.88	74.90	-14	16,494	-0.08%
2020/09/10	11.3	78.70	0	0.00	78.70	11.3	16,355	0.07%
2020/09/09	20	79.60	18	80.53	79.60	2	16,316	0.01%
2020/09/08	15	83.29	14	82.75	83.50	1	16,168	0.01%
2020/09/07	2	79.40	3	79.10	78.00	-1	15,895	-0.01%
2020/09/04	0	0.00	5	77.96	77.70	-5	15,958	-0.03%
2020/09/03	23	79.60	5	78.52	78.40	18	16,095	0.11%
2020/09/02	1	78.80	15	79.62	78.90	-14	16,323	-0.09%
2020/09/01	5	80.70	0	0.00	80.10	5	16,713	0.03%
2020/08/31	82	81.20	14	80.75	80.30	68	16,969	0.40%
2020/08/28	6.1	81.46	5	81.54	80.90	1.1	17,536	0.01%
2020/08/27	19	80.45	15	80.42	82.90	4	17,363	0.02%
2020/08/26	0	0.00	4	76.15	76.60	-4	17,055	-0.02%
2020/08/25	4	74.93	5	74.66	74.90	-1	16,943	-0.01%
2020/08/24	6	75.02	4	74.93	74.60	2	16,877	0.01%
2020/08/20	6	72.72	18	71.81	72.50	-12	16,894	-0.07%
2020/08/19	18	74.79	1	75.00	74.00	17	16,832	0.10%
2020/08/18	1	73.30	2	74.20	73.90	-1	16,815	-0.01%
2020/08/14	21	72.15	21	71.54	71.60	0	17,034	0.00%
2020/08/13	1	70.60	1	72.10	69.70	0	17,018	0.00%
2020/08/12	1	71.50	0	0.00	71.20	1	16,978	0.01%
2020/08/11	1	72.20	1	73.30	71.30	0	16,935	0.00%
2020/08/10	2	74.20	0	0.00	73.70	2	16,836	0.01%
2020/08/07	1	73.70	0	0.00	73.10	1	16,780	0.01%
2020/08/06	1	74.10	0	0.00	73.60	1	16,737	0.01%
2020/08/05	3	76.53	1	77.60	77.60	2	16,642	0.01%
2020/08/04	2	76.80	1	77.20	76.20	1	16,504	0.01%
2020/08/03	12	77.03	4	77.20	77.20	8	16,429	0.05%
2020/07/31	4	74.90	0	0.00	74.60	4	16,285	0.02%
2020/07/29	13	74.98	3	74.43	73.50	10	16,244	0.06%
2020/07/28	24	73.50	27	72.01	73.10	-3	16,024	-0.02%
2020/07/27	11	74.84	26	72.71	72.50	-15	15,749	-0.10%
2020/07/24	17	77.38	21	76.28	75.70	-4	15,487	-0.03%
2020/07/23	18	82.17	16	81.36	79.30	2	15,306	0.01%
2020/07/22	24	83.20	15	83.16	81.60	9	15,082	0.06%
2020/07/21	9.1	81.50	4	80.55	80.40	5.1	14,698	0.03%
2020/07/20	49	77.80	44	77.64	79.80	5	14,369	0.03%
2020/07/17	14	83.60	41	83.29	78.20	-27	13,837	-0.20%
2020/07/16	18.1	88.42	12	88.90	86.80	6.1	13,266	0.05%
2020/07/15	50	88.54	11	88.28	86.60	39	12,856	0.30%
2020/07/14	38.1	88.05	33	87.91	87.60	5.1	12,313	0.04%
2020/07/13	88.1	94.48	36	94.70	90.40	52.1	11,629	0.45%
2020/07/10	43	92.32	39	92.35	92.10	4	10,778	0.04%
2020/07/09	15.1	79.22	130	79.29	86.40	-115	9,478	-1.21%	大賣/鉅額交易
2020/07/08	22.1	78.14	24	78.30	78.60	-1.9	9,022	-0.02%
2020/07/07	15	76.49	3	76.50	75.60	12	8,707	0.14%
2020/07/06	4	79.70	8	80.06	79.50	-4	8,444	-0.05%
2020/07/03	115.1	79.82	10	79.98	79.30	105.1	8,218	1.28%	大買/鉅額交易
2020/07/02	20.1	79.60	18	79.92	79.20	2.1	7,905	0.03%
2020/07/01	57.1	79.55	56	80.86	80.90	1.1	7,421	0.01%
2020/06/30	12	74.47	1	75.00	75.00	11	6,760	0.16%
2020/06/29	0	0.00	2	75.80	74.10	-2	6,690	-0.03%
2020/06/24	7	74.01	17	79.20	73.60	-10	6,415	-0.16%
2020/06/23	2.5	76.78	42	77.02	77.50	-39.5	6,160	-0.64%
2020/06/22	14	75.40	40	76.87	77.00	-26	6,017	-0.43%
2020/06/19	10	79.02	5	78.60	78.00	5	5,827	0.09%
2020/06/18	51.1	80.37	123	79.30	80.90	-72	5,686	-1.27%	大賣/
2020/06/17	32	77.88	125	78.98	77.80	-93	5,480	-1.70%	大賣/
2020/06/16	95	79.41	2.1	78.70	77.10	92.9	5,344	1.74%
2020/06/15	15	78.58	38.2	77.76	78.50	-23.2	5,279	-0.44%
2020/06/12	30	74.23	9	70.50	75.00	21	5,111	0.41%
2020/06/11	43	78.85	35	77.47	73.60	8	5,070	0.16%
2020/06/10	49	79.85	43	80.68	80.10	6	4,906	0.12%
2020/06/09	105	77.35	105	76.54	76.60	0	4,727	0.00%	大買/大賣/
2020/06/08	122	82.07	111.1	80.56	78.00	10.9	4,441	0.24%	大買/大賣/
2020/06/05	3	77.03	12	77.42	78.00	-9	3,973	-0.23%
2020/06/04	178	76.23	13.7	76.15	76.40	164.3	3,565	4.61%	大買/鉅額交易
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	0	0.00	1.1	63.20	63.20	-1.1	2,848	-0.04%
2020/05/27	10	59.85	13	60.17	58.00	-3	2,500	-0.12%
2020/05/26	0	0.00	10	57.50	57.80	-10	2,303	-0.43%
2020/05/25	1	56.90	6	56.20	57.30	-5	2,206	-0.23%
2020/05/22	15	56.20	0	0.00	56.40	15	2,100	0.71%
2020/05/21	2	54.40	0	0.00	57.80	2	1,941	0.10%
2020/05/11	0	0.00	6	49.06	49.10	-6	1,611	-0.37%
2020/05/07	3	50.57	0	0.00	50.80	3	1,595	0.19%
2020/05/06	3	52.47	1	51.20	50.00	2	1,580	0.13%
2020/05/05	1	49.45	0	0.00	50.90	1	1,499	0.07%
2020/04/28	0	0.00	16	48.26	47.90	-16	1,473	-1.09%
2020/04/27	0	0.00	10	46.20	46.40	-10	1,461	-0.68%
2020/04/23	1	45.85	0	0.00	45.20	1	1,450	0.07%
2020/04/22	0	0.00	8	44.15	44.25	-8	1,426	-0.56%
2020/04/21	1	43.05	2	44.63	42.95	-1	1,400	-0.07%
2020/04/17	10	42.15	0.2	42.30	42.05	9.8	1,305	0.75%
2020/04/16	10	42.30	0.1	42.65	42.55	9.9	1,293	0.76%
2020/04/09	0	0.00	0.1	41.00	40.70	-0.1	1,289	-0.01%
2020/04/08	3	40.18	0	0.00	40.70	3	1,280	0.23%
2020/04/06	2	39.90	0	0.00	40.00	2	1,261	0.16%
2020/03/31	1	39.60	0	0.00	39.75	1	1,234	0.08%
2020/03/27	1	38.00	1	38.15	37.70	0	1,182	0.00%
2020/03/25	1	37.15	3	37.15	37.35	-2	1,152	-0.17%
2020/03/17	0	0.00	7	37.74	37.35	-7	1,018	-0.69%
2020/03/12	0	0.00	4	49.45	47.80	-4	894	-0.45%
2020/03/11	0	0.00	3	50.70	50.50	-3	872	-0.34%
2020/03/06	5	54.50	0	0.00	54.40	5	843	0.59%
2020/02/20	5	55.30	1	54.00	55.30	4	796	0.50%
2020/02/12	0	0.00	1	50.80	50.70	-1	811	-0.12%
2020/02/11	0	0.00	3	50.20	50.00	-3	850	-0.35%
2020/02/10	1	49.85	0	0.00	49.90	1	985	0.10%
2020/02/06	1	52.90	0	0.00	53.00	1	1,015	0.10%
2020/02/03	0	0.00	22	50.80	50.20	-22	1,344	-1.64%
2020/01/31	1	52.40	0	0.00	52.50	1	1,432	0.07%
2020/01/30	2	56.90	0	0.00	54.00	2	1,434	0.14%
2020/01/20	0	0.00	0.2	56.30	56.30	-0.2	1,407	-0.01%
2020/01/07	0.1	60.30	2	60.40	60.30	-1.9	1,364	-0.14%
2020/01/06	2	61.20	0	0.00	61.00	2	1,362	0.15%
2019/12/30	0	0.00	0.1	60.00	60.10	-0.1	1,335	-0.01%
2019/12/18	0	0.00	0	59.20	59.00	0	1,380	0.00%
2019/12/17	0	59.30	0	0.00	59.30	0	1,389	0.00%
2019/12/11	0	0.00	1	60.30	60.10	-1	1,402	-0.07%
2019/12/09	1	60.40	2	60.30	60.30	-1	1,408	-0.07%
2019/12/06	0	0.00	1	60.20	60.20	-1	1,411	-0.07%
2019/11/29	0	0.00	1	61.50	61.30	-1	1,416	-0.07%
2019/11/26	3	61.30	0	0.00	61.10	3	1,418	0.21%
2019/11/22	2	61.90	0	0.00	62.00	2	1,410	0.14%
2019/11/18	0	60.30	0	0.00	60.20	0	1,417	0.00%
2019/11/13	1	62.20	0	0.00	61.80	1	1,560	0.06%
2019/11/11	5	64.32	14	63.81	63.30	-9	1,589	-0.57%
2019/11/08	0	0.00	1	67.10	67.10	-1	1,559	-0.06%
2019/11/07	2	69.90	0	0.00	68.10	2	1,528	0.13%
2019/11/06	2	67.80	0	0.00	67.40	2	1,393	0.14%
2019/11/05	2	67.15	0	0.00	66.80	2	1,387	0.14%
2019/11/01	0.2	67.70	0.3	67.70	67.70	-0.1	1,353	-0.01%
2019/10/31	6	67.13	9	67.52	66.70	-3	1,298	-0.23%
2019/10/29	1	60.00	0	0.00	60.10	1	955	0.10%
2019/10/16	0	0.00	2	57.90	57.90	-2	1,105	-0.18%
2019/10/15	5	58.20	0	0.00	58.10	5	1,151	0.43%
2019/10/02	0	0.00	1	59.30	59.00	-1	1,215	-0.08%
2019/09/17	2	60.00	2	59.00	59.00	0	1,374	0.00%
2019/09/04	0	61.70	0	0.00	61.20	0	1,460	0.00%
2019/08/29	5	60.68	0	0.00	60.60	5	1,461	0.34%
2019/08/27	5	60.90	0	0.00	60.20	5	1,456	0.34%
2019/08/26	5	61.40	0	0.00	60.30	5	1,443	0.35%
2019/08/23	2	62.25	0	0.00	62.30	2	1,431	0.14%
2019/08/22	0	0.00	1	62.50	62.70	-1	1,423	-0.07%
2019/08/20	6	62.22	0	0.00	62.10	6	1,416	0.42%
2019/08/19	0	0.00	21	62.46	61.70	-21	1,405	-1.49%
2019/08/16	22	63.52	1	60.80	62.20	21	1,382	1.52%
2019/08/06	0	76.50	0	0.00	75.80	0	1,275	0.00%
2019/08/05	0	0.00	2	77.40	76.70	-2	1,286	-0.16%
2019/08/01	0	0.00	1	79.60	79.20	-1	1,273	-0.08%
2019/07/31	0	0.00	1	79.90	79.90	-1	1,270	-0.08%
2019/07/29	1	82.20	0	0.00	82.10	1	1,229	0.08%
2019/07/26	1	83.20	1	83.20	83.30	0	1,244	0.00%
2019/07/25	0	0.00	2	82.90	82.70	-2	1,235	-0.16%
2019/07/24	0	0.00	2	82.50	82.70	-2	1,267	-0.16%
2019/07/23	0	0.00	1	82.30	81.70	-1	1,272	-0.08%
2019/07/22	1	83.20	0	0.00	82.30	1	1,277	0.08%
2019/07/19	1	81.50	0	0.00	82.30	1	1,275	0.08%
2019/07/18	0	0.00	1	83.50	81.90	-1	1,277	-0.08%
2019/07/17	1	81.70	2	82.60	82.60	-1	1,261	-0.08%
2019/07/12	1	80.40	0	0.00	80.30	1	1,295	0.08%
2019/07/11	0	0.00	1	80.60	80.90	-1	1,307	-0.08%
2019/07/08	0	0.00	2	81.55	81.40	-2	1,358	-0.15%
2019/07/02	3	79.70	0	0.00	80.00	3	1,416	0.21%
2019/06/28	0	0.00	1	77.10	77.40	-1	1,452	-0.07%
2019/06/25	1	76.00	0	0.00	75.70	1	1,546	0.06%
2019/06/24	0	0.00	1	76.80	76.80	-1	1,599	-0.06%
2019/06/21	1	77.40	0	0.00	77.60	1	1,776	0.06%
2019/06/12	0	0.00	1	76.50	77.30	-1	2,334	-0.04%
2019/06/11	1	74.90	0	0.00	75.50	1	2,461	0.04%
2019/06/05	1	75.50	0	0.00	75.30	1	2,646	0.04%
2019/06/03	0	0.00	2	75.50	75.40	-2	2,957	-0.07%
2019/05/29	0	0.00	1	74.40	74.40	-1	3,310	-0.03%
2019/05/27	2	74.65	0	0.00	74.40	2	3,329	0.06%
2019/05/24	1	75.20	0	0.00	75.20	1	3,386	0.03%
2019/05/23	0	0.00	21	75.93	75.40	-21	3,392	-0.62%
2019/05/22	17	78.02	0	0.00	76.80	17	3,416	0.50%
2019/05/21	0	0.00	1	75.00	76.50	-1	3,420	-0.03%
2019/05/20	1	75.40	0	0.00	74.90	1	3,463	0.03%
2019/05/17	1	77.00	0	0.00	74.10	1	3,478	0.03%
2019/05/15	0	0.00	1	76.40	77.20	-1	3,513	-0.03%
2019/05/14	1	75.20	0	0.00	76.00	1	3,539	0.03%
2019/05/09	0	0.00	2	79.60	78.10	-2	3,580	-0.06%
2019/05/08	2	80.45	0	0.00	80.00	2	3,592	0.06%
2019/05/07	2	79.75	1	80.00	79.40	1	3,642	0.03%
2019/05/03	1	80.50	0	0.00	80.50	1	3,728	0.03%
2019/04/30	7	77.80	1	78.20	78.50	6	3,870	0.16%
2019/04/29	0	0.00	1	79.00	79.00	-1	3,891	-0.03%
2019/04/26	1	80.10	0.1	80.10	80.10	0.9	3,907	0.02%
2019/04/24	0	79.60	0	0.00	79.50	0	3,939	0.00%
2019/04/22	2	80.70	0	0.00	80.70	2	3,948	0.05%
2019/04/11	0	0.00	2	80.50	80.50	-2	4,288	-0.05%
2019/04/10	0	0.00	1	82.70	82.70	-1	4,239	-0.02%
2019/04/09	2	85.10	0	0.00	83.70	2	4,220	0.05%
2019/04/08	1	84.20	0	0.00	84.20	1	4,205	0.02%
2019/04/03	3	85.90	2	86.15	85.40	1	4,162	0.02%
2019/03/28	2	84.65	0	0.00	83.60	2	4,060	0.05%
2019/03/27	3	85.97	1	86.00	85.00	2	4,029	0.05%
2019/03/26	8	86.58	5	87.20	84.40	3	3,986	0.08%
2019/03/25	2	88.50	9	88.78	88.20	-7	3,822	-0.18%
2019/03/22	12	89.90	4	89.35	90.60	8	3,756	0.21%
2019/03/21	0	0.00	1	88.20	87.40	-1	3,612	-0.03%
2019/03/19	2	88.50	2	88.75	86.50	0	3,484	0.00%
2019/03/15	2	95.00	4	93.53	93.00	-2	3,458	-0.06%
2019/03/14	11	91.35	31	92.80	93.60	-20	3,398	-0.59%
2019/03/13	45	88.72	27	89.24	89.70	18	3,285	0.55%
2019/03/12	1	86.80	0	0.00	86.80	1	3,232	0.03%
2019/03/11	2	87.50	2	87.90	87.60	0	3,250	0.00%
2019/03/08	11	88.36	4	88.63	89.00	7	3,233	0.22%
2019/03/07	1	90.40	6	87.87	87.10	-5	3,171	-0.16%
2019/03/06	2	86.40	0	0.00	86.30	2	3,003	0.07%
2019/03/05	0	0.00	2	85.30	85.20	-2	2,979	-0.07%
2019/03/04	2	81.65	7	82.54	83.50	-5	2,870	-0.17%
2019/02/26	0	0.00	5	78.88	78.70	-5	2,800	-0.18%
2019/02/25	0	78.70	0	0.00	78.70	0	2,848	0.00%
2019/02/22	0	0.00	1	81.20	81.00	-1	2,886	-0.03%
2019/02/21	1	81.80	2	81.70	82.00	-1	2,903	-0.03%
2019/02/20	0	0.00	5	81.60	80.80	-5	2,931	-0.17%
2019/02/19	35	81.98	0	0.00	81.30	35	2,966	1.18%
2019/02/18	1	81.00	1	81.20	81.00	0	3,124	0.00%
2019/01/24	0	0.00	1.2	80.17	80.10	-1.2	3,216	-0.04%
2019/01/23	6	78.13	6	78.15	79.50	0	3,185	0.00%
2019/01/22	0	0.00	13	79.37	77.10	-13	3,142	-0.41%
2019/01/21	11	77.47	0	0.00	77.80	11	3,050	0.36%
2019/01/14	1	75.40	0	0.00	75.30	1	3,106	0.03%
2019/01/10	1	77.60	1.4	76.10	76.10	-0.4	3,105	-0.01%
2019/01/09	2	76.80	0	0.00	75.00	2	3,092	0.06%
2019/01/08	0	0.00	8.1	76.89	76.00	-8.1	3,124	-0.26%
2019/01/07	1	76.30	21	75.80	76.50	-20	3,082	-0.65%
2019/01/04	29	73.03	1	72.50	73.20	28	3,039	0.92%
2019/01/03	0	0.00	0.1	71.60	71.60	-0.1	3,045	0.00%
2018/12/25	0	0.00	21	66.60	67.00	-21	3,093	-0.68%
2018/12/22	8	68.83	0	0.00	68.70	8	3,110	0.26%
2018/12/21	12	67.87	0	0.00	69.70	12	3,133	0.38%
2018/12/19	0	0.00	14	68.81	68.80	-14	3,108	-0.45%
2018/12/18	4	70.00	0	0.00	69.70	4	3,102	0.13%
2018/12/17	10	72.05	0	0.00	71.50	10	3,107	0.32%
2018/12/14	0	0.00	6	72.30	71.40	-6	3,144	-0.19%
2018/12/13	6	71.80	1	71.80	71.80	5	3,152	0.16%
2018/12/12	2	72.30	1	72.30	72.30	1	3,172	0.03%
2018/12/11	1	70.40	0	0.00	71.70	1	3,180	0.03%
2018/12/06	0	0.00	1	72.40	71.00	-1	3,193	-0.03%
2018/12/05	0	0.00	6	74.57	74.40	-6	3,229	-0.19%
2018/12/04	0	0.00	4	76.23	76.00	-4	3,286	-0.12%
2018/11/30	4	74.80	3	75.40	74.70	1	3,301	0.03%
2018/11/29	0	0.00	1	74.50	73.60	-1	3,283	-0.03%
2018/11/28	3	74.90	2	75.00	74.70	1	3,275	0.03%
2018/11/27	0	0.00	3	72.33	72.50	-3	3,243	-0.09%
2018/11/26	3	71.77	0	0.00	72.00	3	3,380	0.09%
2018/11/21	1	72.60	0	0.00	72.50	1	3,388	0.03%
2018/11/16	0	0.00	7	69.63	70.00	-7	3,313	-0.21%
2018/11/15	18	69.65	16	69.27	69.10	2	3,337	0.06%
2018/11/14	5	66.24	3	65.70	67.90	2	3,284	0.06%
2018/11/12	5	62.92	2	63.20	63.00	3	3,272	0.09%
2018/11/08	1	62.60	2	62.20	61.60	-1	3,332	-0.03%
2018/11/07	2	61.80	3	61.40	61.80	-1	3,463	-0.03%
2018/11/06	1	62.20	0	0.00	60.90	1	3,613	0.03%
2018/11/05	2	62.40	1	62.00	62.00	1	3,648	0.03%
2018/11/02	1	60.10	0	0.00	62.40	1	3,754	0.03%
2018/11/01	0	0.00	30	59.93	60.60	-30	3,763	-0.80%
2018/10/31	30	58.00	0	0.00	57.20	30	3,801	0.79%
2018/10/30	1	55.50	0	0.00	56.30	1	3,847	0.03%
2018/10/24	0	0.00	8	56.13	56.20	-8	4,172	-0.19%
2018/10/23	0	0.00	2	59.95	58.50	-2	4,299	-0.05%
2018/10/22	7	59.41	7	60.46	60.40	0	4,499	0.00%
2018/10/17	10	64.30	2	63.30	61.60	8	5,621	0.14%
2018/10/16	2	62.20	0	0.00	61.00	2	5,681	0.04%
2018/10/15	0	0.00	20	59.20	58.30	-20	5,754	-0.35%
2018/10/09	3	69.30	7	65.81	64.60	-4	6,294	-0.06%
2018/09/28	0	0.00	1	72.00	72.00	-1	7,252	-0.01%
2018/09/21	0	0.00	1	73.50	74.70	-1	7,337	-0.01%
2018/09/20	0.3	73.40	0	0.00	73.40	0.3	7,326	0.00%
2018/09/13	1	76.30	4	75.90	75.30	-3	7,530	-0.04%
2018/09/12	0	0.00	18	74.09	74.60	-18	7,499	-0.24%
2018/09/11	18	75.49	1	73.50	75.00	17	7,505	0.23%
2018/09/10	0	0.00	10	69.80	70.10	-10	7,444	-0.13%
2018/09/07	1	77.30	1	77.60	74.80	0	7,371	0.00%
2018/09/04	0	0.00	1	81.90	81.10	-1	7,462	-0.01%
2018/09/03	11	81.96	0	0.00	80.20	11	7,434	0.15%
2018/08/31	1	84.10	2	83.60	82.00	-1	7,390	-0.01%
2018/08/28	1	79.70	11	80.95	79.70	-10	7,222	-0.14%
2018/08/27	1	79.50	0	0.00	79.30	1	7,189	0.01%
2018/08/24	10	79.75	0	0.00	79.40	10	7,259	0.14%
2018/08/23	0	0.00	3	81.43	80.00	-3	7,250	-0.04%
2018/08/22	1	82.00	3	82.43	81.40	-2	7,219	-0.03%
2018/08/21	5	80.92	2	81.35	82.50	3	7,143	0.04%
2018/08/20	1	76.50	1	77.20	77.30	0	7,002	0.00%
2018/08/17	2	79.45	21	78.00	76.40	-19	6,972	-0.27%
2018/08/16	12	78.30	8	78.39	78.30	4	6,917	0.06%
2018/08/15	13	77.82	0	0.00	78.60	13	6,918	0.19%
2018/08/14	5	77.70	15	77.07	77.70	-10	6,881	-0.15%
2018/08/13	10	80.85	2	80.50	79.50	8	6,751	0.12%
2018/08/10	1	89.40	16	89.54	88.00	-15	6,639	-0.23%
2018/08/09	30	90.35	5	90.18	90.30	25	6,609	0.38%
2018/08/08	2	95.00	0	0.00	94.80	2	6,691	0.03%
2018/08/07	5	94.20	10	94.16	93.70	-5	6,647	-0.08%
2018/08/06	6	98.73	4	98.33	97.60	2	6,544	0.03%
2018/08/03	0	0.00	8	95.99	97.10	-8	6,478	-0.12%
2018/08/02	7	97.16	3	96.33	95.70	4	6,430	0.06%
2018/08/01	9	97.00	14	96.34	96.70	-5	6,341	-0.08%
2018/07/31	10	94.27	0	0.00	93.60	10	6,234	0.16%
2018/07/30	6	94.28	17	94.47	93.30	-11	6,161	-0.18%
2018/07/27	2	100.05	2	98.25	98.60	0	6,046	0.00%
2018/07/26	17	98.75	13	99.18	99.00	4	5,854	0.07%
2018/07/25	5	91.20	40	91.09	92.80	-35	5,513	-0.63%
2018/07/24	49	93.66	4	93.18	91.10	45	5,344	0.84%
2018/07/23	6	90.70	15	89.41	88.80	-9	4,909	-0.18%
2018/07/20	13	89.81	101.1	90.89	88.70	-88.1	4,937	-1.79%	大賣/
2018/07/19	93	92.64	8.1	92.43	92.40	84.9	4,921	1.73%
2018/07/18	38	91.66	134	88.96	92.50	-96	5,110	-1.88%	大賣/
2018/07/17	12	91.15	12	90.25	90.40	0	4,912	0.00%
2018/07/16	110	89.63	4.2	88.84	90.70	105.8	4,614	2.29%	大買/鉅額交易
2018/07/13	27	82.59	18	82.18	82.50	9	4,439	0.20%
2018/07/12	17	79.05	34	78.48	80.20	-17	4,247	-0.40%
2018/07/11	15	78.00	24	76.77	78.00	-9	4,027	-0.22%
2018/07/10	14	72.38	0	0.00	73.60	14	3,718	0.38%
2018/07/09	0	0.00	12	72.86	72.60	-12	3,689	-0.33%
2018/07/06	0	0.00	79	67.71	68.20	-79	3,616	-2.18%
2018/07/05	1	68.10	23	68.43	68.20	-22	3,645	-0.60%
2018/07/04	1	70.80	2	71.25	70.80	-1	3,702	-0.03%
2018/07/03	4	72.00	3	71.00	70.80	1	3,772	0.03%
2018/07/02	7	73.00	8	73.98	72.40	-1	3,785	-0.03%
2018/06/29	2	71.25	0	0.00	71.20	2	3,747	0.05%
2018/06/28	1	70.80	0	0.00	70.40	1	3,754	0.03%
2018/06/27	0	0.00	12	74.13	71.50	-12	3,751	-0.32%
2018/06/26	20	71.95	2	72.85	72.50	18	3,753	0.48%
2018/06/25	42	73.77	61	74.14	73.20	-19	3,771	-0.50%
2018/06/22	3	71.50	1.2	71.08	71.00	1.8	3,630	0.05%
2018/06/21	4	70.53	0	0.00	70.60	4	3,638	0.11%
2018/06/20	3	71.20	0	0.00	69.90	3	3,664	0.08%
2018/06/19	0	0.00	1	70.00	69.40	-1	3,768	-0.03%
2018/06/14	9	69.40	16	70.27	69.60	-7	3,833	-0.18%
2018/06/13	122.2	73.30	4	73.20	71.00	118.2	3,805	3.11%	大買/鉅額交易
2018/06/12	3	70.97	5	68.60	71.10	-2	3,671	-0.05%
2018/06/11	0	0.00	11	67.67	67.20	-11	3,598	-0.31%
2018/06/06	0	0.00	1	69.40	69.50	-1	3,567	-0.03%
2018/06/05	5	70.58	2	69.65	69.40	3	3,558	0.08%
2018/06/04	0	0.00	3	69.57	68.90	-3	3,532	-0.08%
2018/06/01	12	70.23	1	69.80	69.10	11	3,511	0.31%
2018/05/31	20	68.50	0	0.00	68.90	20	3,411	0.59%
2018/05/25	0	0.00	1	65.20	65.10	-1	3,338	-0.03%
2018/05/18	5	70.70	6	69.47	68.90	-1	3,176	-0.03%
2018/05/17	2	70.40	0	0.00	69.20	2	3,123	0.06%
2018/05/16	2	73.40	11	73.11	70.70	-9	3,082	-0.29%
2018/05/15	3	69.40	0	0.00	69.50	3	2,856	0.11%
2018/05/14	0	0.00	1.5	67.73	68.20	-1.5	2,828	-0.05%
2018/05/09	2	69.50	1	68.20	68.80	1	2,744	0.04%
2018/05/08	14	70.46	8	69.98	69.50	6	2,710	0.22%
2018/05/07	1	65.60	0	0.00	67.90	1	2,639	0.04%
2018/05/04	1	66.90	10	66.65	66.00	-9	2,606	-0.35%
2018/05/02	5	69.40	3	70.80	69.50	2	2,500	0.08%
2018/04/30	14	71.78	31	71.15	70.70	-17	2,442	-0.70%
2018/04/27	1	67.30	0	0.00	67.40	1	2,298	0.04%
2018/04/26	28	70.82	31	69.04	66.10	-3	2,227	-0.13%
2018/04/25	6.3	72.25	16	72.06	73.40	-9.7	2,069	-0.47%
2018/04/24	39	72.24	26	72.92	69.60	13	1,943	0.67%
2018/04/23	9	68.00	0	0.00	69.80	9	1,611	0.56%
2018/04/19	1	65.00	81	64.29	64.30	-80	1,529	-5.23%
2018/04/18	0	0.00	1	60.70	60.80	-1	1,432	-0.07%
2018/04/17	1	59.80	8	61.20	59.80	-7	1,410	-0.50%
2018/04/13	2	61.20	10	61.58	60.90	-8	1,374	-0.58%
2018/04/12	1	62.80	1	62.50	62.00	0	1,353	0.00%
2018/04/11	6	62.88	0	0.00	63.10	6	1,324	0.45%
2018/04/09	20	64.00	0	0.00	63.80	20	1,173	1.70%
2018/04/03	10	62.90	0.5	62.50	62.70	9.5	1,085	0.88%
2018/04/02	4	61.50	0	0.00	61.20	4	1,026	0.39%
2018/03/31	60	61.49	0	0.00	61.50	60	1,001	5.99%
2018/03/29	0	0.00	10	62.00	61.20	-10	942	-1.06%
2018/03/28	0	0.00	40.3	61.76	61.50	-40.3	882	-4.56%
2018/03/27	20	60.30	3	61.60	60.70	17	795	2.14%
2018/03/26	10	58.10	0	0.00	60.00	10	747	1.34%
2018/03/22	41	60.27	28	59.62	58.70	13	618	2.10%
2018/03/21	0	0.00	20	55.90	56.90	-20	445	-4.49%
2018/03/13	0	0.00	1	49.95	49.95	-1	308	-0.32%
2018/03/08	0	0.00	0.6	48.55	48.55	-0.6	295	-0.21%
2018/01/29	1	49.50	0	0.00	49.50	1	355	0.28%
2018/01/23	0	0.00	1	50.20	50.00	-1	355	-0.28%
2018/01/05	0	0.00	2	49.00	49.20	-2	325	-0.61%