晟德 (4123)-國票-敦北法人券商分點個股進出

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
42.25
漲跌
▲0.35
漲幅
+0.84%
成交量
1,024張
產業
上櫃生技醫療類股
419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/16	0	0.00	10	42.10	41.90	-10	2,702	-0.37%
2024/12/13	0	0.00	2	43.35	42.95	-2	2,677	-0.07%
2024/12/10	3	44.38	1	44.55	44.15	2	2,632	0.08%
2024/12/06	0	0.00	80	43.70	43.50	-80	2,565	-3.12%
2024/12/02	42	46.84	1	47.85	46.00	41	2,406	1.70%
2024/11/21	0	0.00	2	50.40	50.50	-2	2,084	-0.10%
2024/11/20	4	50.60	11	50.84	50.20	-7	2,057	-0.34%
2024/11/14	0	0.00	1	48.55	48.30	-1	2,065	-0.05%
2024/11/12	11	49.43	0	0.00	49.15	11	2,077	0.53%
2024/11/11	0	0.00	15	50.67	50.20	-15	2,048	-0.73%
2024/11/08	0	0.00	5	49.50	49.05	-5	1,977	-0.25%
2024/11/07	0	0.00	9	49.11	49.00	-9	1,985	-0.45%
2024/11/06	10	48.55	0	0.00	48.20	10	1,997	0.50%
2024/11/04	6	49.19	0	0.00	49.45	6	2,126	0.28%
2024/11/01	5	49.50	0	0.00	49.75	5	2,270	0.22%
2024/10/30	7	49.86	7	51.06	49.55	0	2,304	0.00%
2024/10/28	5	49.45	0	0.00	49.45	5	2,287	0.22%
2024/10/24	1	50.90	10	51.00	51.00	-9	2,271	-0.40%
2024/10/23	4	49.35	0	0.00	49.20	4	2,237	0.18%
2024/10/21	0	0.00	11	49.35	49.20	-11	2,396	-0.46%
2024/10/18	10	47.50	0	0.00	47.30	10	2,478	0.40%
2024/10/17	5	47.80	0	0.00	47.70	5	2,553	0.20%
2024/10/14	0	0.00	11	46.75	46.80	-11	2,755	-0.40%
2024/10/11	0	0.00	1	45.75	45.70	-1	2,823	-0.04%
2024/10/08	0	0.00	1	47.30	47.45	-1	2,978	-0.03%
2024/09/30	8	48.98	0	0.00	48.05	8	3,510	0.23%
2024/09/27	1	46.60	3.5	47.53	49.00	-2.5	3,606	-0.07%
2024/09/25	0	0.00	3	44.95	45.00	-3	3,989	-0.08%
2024/09/23	2	44.60	0	0.00	44.50	2	4,233	0.05%
2024/09/20	4	45.03	0	0.00	44.50	4	4,420	0.09%
2024/09/13	1	43.60	0	0.00	44.05	1	4,976	0.02%
2024/09/11	1	42.95	0	0.00	43.20	1	5,271	0.02%
2024/09/10	0	0.00	20	43.50	42.85	-20	5,492	-0.36%
2024/09/06	0.1	43.80	0	0.00	43.45	0.1	5,572	0.00%
2024/09/02	0.1	46.50	0	0.00	46.25	0.1	6,032	0.00%
2024/08/30	0.3	46.80	0	0.00	46.85	0.3	6,332	0.00%
2024/08/28	0	0.00	7	45.95	46.00	-7	6,416	-0.11%
2024/08/21	0.3	47.30	0	0.00	46.70	0.3	6,503	0.00%
2024/08/15	0	0.00	1	46.20	46.25	-1	6,445	-0.02%
2024/08/14	4	45.74	0	0.00	45.90	4	6,449	0.06%
2024/08/13	2	45.60	0	0.00	45.90	2	6,444	0.03%
2024/08/12	0	0.00	1	45.55	45.55	-1	6,453	-0.02%
2024/08/09	0	0.00	3	46.00	45.20	-3	6,470	-0.05%
2024/08/07	2	45.60	10	44.61	45.75	-8	6,524	-0.12%
2024/08/06	44	42.34	2	43.60	43.60	42	6,495	0.65%
2024/08/05	18	43.40	3	42.85	42.80	15	6,406	0.23%
2024/08/02	5.1	47.57	0	0.00	47.55	5.1	6,280	0.08%
2024/08/01	5	50.16	0	0.00	50.30	5	6,234	0.08%
2024/07/30	7	49.08	7	50.37	50.20	0	6,162	0.00%
2024/07/29	12	51.41	8	52.03	50.30	4	6,096	0.07%
2024/07/26	10.2	51.79	1	52.30	51.60	9.2	6,017	0.15%
2024/07/23	21	52.71	1	52.80	52.80	20	5,965	0.34%
2024/07/22	16.1	52.46	3	52.00	52.00	13.1	5,932	0.22%
2024/07/19	33	54.47	3	53.73	53.50	30	5,783	0.52%
2024/07/18	20	56.16	7	56.46	56.60	13	5,650	0.23%
2024/07/17	1	56.40	1	57.20	56.40	0	5,580	0.00%
2024/07/16	1	56.40	1	56.90	56.10	0	5,503	0.00%
2024/07/15	2	57.05	1	56.90	57.10	1	5,475	0.02%
2024/07/12	2	56.45	2	55.85	55.70	0	5,370	0.00%
2024/07/11	6	55.47	1	55.50	55.50	5	5,298	0.09%
2024/07/10	7	56.33	2	56.20	56.50	5	5,216	0.10%
2024/07/09	16	56.94	8	57.10	57.10	8	5,139	0.16%
2024/07/08	3	58.20	1	58.70	58.30	2	4,903	0.04%
2024/07/05	0	0.00	2	58.10	57.60	-2	4,802	-0.04%
2024/07/04	11	57.23	1	57.40	58.10	10	4,728	0.21%
2024/07/03	9	58.02	1	58.10	57.90	8	4,582	0.17%
2024/07/01	0	0.00	32	55.76	55.80	-32	4,059	-0.79%
2024/06/28	2	54.50	2	54.40	54.40	0	3,890	0.00%
2024/06/27	10.1	53.55	1	54.00	52.90	9.1	3,756	0.24%
2024/06/26	5	55.06	0	0.00	54.10	5	3,630	0.14%
2024/06/25	8	53.63	86	53.35	55.00	-78	3,442	-2.27%
2024/06/24	43	55.13	4	55.75	54.40	39	3,347	1.17%
2024/06/21	9	54.74	0	0.00	55.00	9	3,227	0.28%
2024/06/20	1	54.60	0.1	54.70	54.70	1	3,100	0.03%
2024/06/19	1	52.40	2	52.40	52.20	-1	2,846	-0.04%
2024/06/18	0	0.00	2	52.40	52.60	-2	2,723	-0.07%
2024/06/17	2	51.40	3	51.50	52.40	-1	2,569	-0.04%
2024/06/14	1	47.55	7	48.94	49.40	-6	2,355	-0.25%
2024/06/11	12	48.48	2	49.25	48.15	10	2,278	0.44%
2024/06/07	5	48.74	3	49.22	48.40	2	2,273	0.09%
2024/06/06	6	50.40	4	50.75	50.50	2	2,080	0.10%
2024/06/05	100	50.34	78.5	50.94	50.80	21.5	1,907	1.13%
2024/06/04	11	47.75	1	47.35	47.25	10	1,630	0.61%
2024/06/03	0	0.00	4	47.95	47.35	-4	1,594	-0.25%
2024/05/30	0	0.00	4	45.55	45.40	-4	1,452	-0.28%
2024/05/27	1	44.80	0	0.00	44.60	1	1,507	0.07%
2024/05/21	0	0.00	3	45.95	45.75	-3	1,516	-0.20%
2024/05/20	1	45.45	0	0.00	46.00	1	1,516	0.07%
2024/05/17	3.5	45.94	0.1	46.20	46.00	3.4	1,511	0.23%
2024/05/16	1	45.15	0	0.00	44.90	1	1,513	0.07%
2024/05/15	9	45.41	0	0.00	44.75	9	1,503	0.60%
2024/05/06	0	0.00	10	43.54	43.55	-10	1,372	-0.73%
2024/04/16	2	42.60	0	0.00	42.50	2	1,679	0.12%
2024/04/10	12	44.76	0	0.00	44.75	12	1,650	0.73%
2024/04/08	0	0.00	2	43.30	44.35	-2	1,619	-0.12%
2024/03/28	0	0.00	26	43.50	43.50	-26	1,647	-1.58%
2024/03/21	0	0.00	1.1	42.95	43.30	-1.1	1,654	-0.07%
2024/03/13	0	0.00	1.2	43.86	43.35	-1.2	1,580	-0.08%
2024/03/12	0.2	44.85	2	45.00	44.80	-1.8	1,519	-0.12%
2024/03/08	0.2	45.20	32	46.30	45.15	-31.8	1,515	-2.10%
2024/03/07	0	0.00	40	45.80	46.40	-40	1,496	-2.67%
2024/03/06	0	0.00	80	46.75	46.40	-80	1,496	-5.34%
2024/03/05	0	0.00	82.5	47.33	46.80	-82.5	1,495	-5.51%
2024/03/04	3	47.35	40	47.24	47.00	-37	1,491	-2.48%
2024/03/01	10	47.58	12	47.65	47.35	-2	1,489	-0.13%
2024/02/29	42	47.88	0	0.00	47.55	42	1,500	2.80%
2024/02/26	1	46.70	0	0.00	46.50	1	1,435	0.07%
2024/02/23	0	0.00	2.2	45.54	45.65	-2.2	1,418	-0.15%
2024/02/19	0	0.00	3	47.17	47.30	-3	1,391	-0.22%
2024/02/02	0	0.00	6	45.45	45.45	-6	1,474	-0.41%
2024/01/31	15	45.92	15	45.78	45.65	0	1,479	0.00%
2024/01/29	0	0.00	50	46.37	46.35	-50	1,497	-3.34%
2024/01/26	0.3	46.30	0	0.00	46.20	0.3	1,496	0.02%
2024/01/25	18.2	48.44	0	0.00	47.60	18.2	1,468	1.24%
2024/01/24	50	48.40	16	48.38	48.35	34	1,421	2.39%
2024/01/23	65.3	46.82	75	47.30	47.55	-9.7	1,389	-0.70%
2024/01/17	0	0.00	15.4	45.30	45.20	-15.4	1,391	-1.10%
2024/01/16	86	45.76	47	46.17	46.65	39	1,365	2.86%
2024/01/15	0.3	45.10	10	44.89	45.10	-9.7	1,302	-0.75%
2024/01/12	10	45.01	1	44.55	44.90	9	1,293	0.70%
2024/01/10	0.5	43.30	0	0.00	43.25	0.5	1,309	0.04%
2024/01/02	0.8	44.45	0	0.00	44.35	0.8	1,331	0.06%
2023/12/27	0	0.00	3	44.60	44.60	-3	1,318	-0.23%
2023/12/20	1	44.90	0	0.00	44.95	1	1,284	0.08%
2023/12/12	0	0.00	0.1	45.70	45.65	-0.1	1,295	-0.01%
2023/12/06	0	0.00	22	46.45	46.50	-22	1,306	-1.68%
2023/11/30	0	0.00	1	46.05	45.55	-1	1,364	-0.07%
2023/11/27	1	45.55	0	0.00	45.30	1	1,369	0.07%
2023/11/17	1	43.70	1	44.00	43.65	0	1,436	0.00%
2023/11/13	0	0.00	1	42.20	42.35	-1	1,475	-0.07%
2023/10/30	11	47.00	10	46.50	46.50	1	1,900	0.05%
2023/10/26	0	0.00	1	45.80	45.65	-1	1,929	-0.05%
2023/10/25	0	0.00	1	46.35	46.10	-1	2,052	-0.05%
2023/10/20	2	44.90	0	0.00	45.15	2	2,477	0.08%
2023/10/18	0.1	44.95	0.5	45.35	44.40	-0.4	2,981	-0.01%
2023/10/17	22	45.79	0	0.00	45.45	22	3,881	0.57%
2023/10/16	2	45.30	0	0.00	45.30	2	4,726	0.04%
2023/10/02	1	46.10	0	0.00	46.05	1	5,507	0.02%
2023/09/26	0	0.00	0.6	45.70	45.20	-0.6	5,859	-0.01%
2023/09/21	0	0.00	1	45.50	45.50	-1	6,071	-0.02%
2023/09/15	0	0.00	3	46.57	46.30	-3	6,255	-0.05%
2023/09/14	1	46.65	0	0.00	46.60	1	6,257	0.02%
2023/09/08	0	0.00	1	46.25	46.25	-1	6,346	-0.02%
2023/09/07	1	51.80	0	0.00	51.50	1	6,345	0.02%
2023/09/05	2	51.60	0	0.00	51.30	2	6,460	0.03%
2023/09/04	4	51.18	4	50.95	51.20	0	6,676	0.00%
2023/09/01	3	51.20	3	51.33	51.20	0	6,906	0.00%
2023/08/31	3	51.30	3	51.07	51.40	0	7,055	0.00%
2023/08/30	2	51.20	0	0.00	50.90	2	7,098	0.03%
2023/08/28	15	49.72	15	49.84	49.70	0	7,113	0.00%
2023/08/24	20	49.87	16	49.93	49.80	4	7,096	0.06%
2023/08/23	4	50.20	4	50.20	50.20	0	7,078	0.00%
2023/08/22	5	50.40	5	50.46	50.40	0	7,076	0.00%
2023/08/18	4.2	50.34	6	50.43	50.30	-1.8	7,083	-0.03%
2023/08/17	5	51.00	7	50.44	51.00	-2	7,098	-0.03%
2023/08/15	1	52.10	0	0.00	51.80	1	7,067	0.01%
2023/08/14	2	52.00	8	52.00	52.00	-6	7,037	-0.09%
2023/08/10	11.2	57.48	10	57.50	57.50	1.2	6,945	0.02%
2023/08/09	7	59.34	6	59.30	59.30	1	7,020	0.01%
2023/08/08	6	59.85	17	59.76	60.00	-11	7,103	-0.15%
2023/08/07	4	59.15	4	58.00	59.20	0	7,133	0.00%
2023/08/04	26	58.73	126	57.93	58.80	-100	7,128	-1.40%	大賣/
2023/08/02	2	59.20	24	60.07	59.10	-22	7,135	-0.31%
2023/08/01	6	59.82	11	59.90	59.80	-5	7,140	-0.07%
2023/07/31	14.3	59.67	6	59.80	59.50	8.3	7,232	0.11%
2023/07/28	53.3	60.38	103	60.98	60.30	-49.7	7,232	-0.69%	大賣/
2023/07/27	124.2	62.25	11	61.83	61.80	113.2	7,137	1.59%	大買/鉅額交易
2023/07/26	36	61.83	56	62.96	61.80	-20	7,080	-0.28%
2023/07/25	22	63.37	18	61.75	63.40	4	6,969	0.06%
2023/07/24	42	61.82	45	61.74	61.80	-3	6,873	-0.04%
2023/07/21	84.3	62.71	66	62.74	62.40	18.3	6,799	0.27%
2023/07/20	89.5	64.39	313	66.26	63.30	-223.5	6,578	-3.40%	大賣/鉅額交易
2023/07/19	255.3	64.72	30.3	63.23	65.20	225	5,805	3.88%	大買/鉅額交易
2023/07/18	32	59.10	32	58.52	59.30	0	5,037	0.00%
2023/07/17	30	59.40	37	59.35	59.20	-7	5,101	-0.14%
2023/07/13	24	54.99	70	55.03	55.00	-46	4,875	-0.94%
2023/07/12	6	55.10	6	55.20	55.10	0	4,858	0.00%
2023/07/11	26	55.41	24	55.67	55.40	2	4,860	0.04%
2023/07/10	26	55.73	26	56.05	55.80	0	4,878	0.00%
2023/07/07	32	57.08	16	56.58	56.50	16	4,817	0.33%
2023/07/06	42	57.16	36	57.17	57.10	6	4,714	0.13%
2023/07/05	65	56.28	9	56.46	56.60	56	4,533	1.24%
2023/07/04	3	54.73	3	54.60	54.70	0	4,396	0.00%
2023/07/03	15	55.07	13	54.78	55.00	2	4,378	0.05%
2023/06/30	20	55.34	45	55.24	55.40	-25	4,329	-0.58%
2023/06/29	24	55.04	26	54.88	55.10	-2	4,285	-0.05%
2023/06/28	18	54.46	16	53.92	54.50	2	4,205	0.05%
2023/06/27	12	54.64	14	54.24	54.70	-2	4,142	-0.05%
2023/06/26	12	53.08	220	52.59	53.10	-208	4,044	-5.14%	大賣/鉅額交易
2023/06/21	2	53.20	74	53.06	53.00	-72	4,030	-1.79%
2023/06/20	4	52.78	4	52.70	52.80	0	4,020	0.00%
2023/06/19	4	52.85	4	53.15	52.80	0	4,013	0.00%
2023/06/15	27	52.62	28	52.51	52.60	-1	3,976	-0.03%
2023/06/14	11	53.20	221	53.72	53.10	-210	3,951	-5.31%	大賣/鉅額交易
2023/06/13	18	54.03	18.3	53.73	54.10	-0.3	3,929	-0.01%
2023/06/12	37	54.16	41	54.54	54.00	-4	3,891	-0.10%
2023/06/09	20	55.40	19	55.01	55.50	1	3,805	0.03%
2023/06/08	68	55.34	26	55.26	55.50	42	3,726	1.13%
2023/06/07	134	54.89	17	54.51	54.90	117	3,511	3.33%	大買/鉅額交易
2023/06/06	202	52.73	18	52.53	52.70	184	3,277	5.61%	大買/鉅額交易
2023/06/05	16	52.23	1	51.80	51.90	15	3,130	0.48%
2023/06/02	4	50.83	19	51.08	50.80	-15	3,070	-0.49%
2023/06/01	1	51.00	136	50.96	50.80	-135	3,064	-4.40%	大賣/鉅額交易
2023/05/31	0	0.00	193	50.25	50.30	-193	3,040	-6.35%	大賣/鉅額交易
2023/05/30	4	50.15	6	50.05	50.10	-2	3,024	-0.07%
2023/05/29	3	50.33	3	50.40	50.30	0	3,013	0.00%
2023/05/25	6	50.70	8	50.98	50.60	-2	2,996	-0.07%
2023/05/24	75	51.20	11	50.85	51.30	64	2,984	2.14%
2023/05/23	2	51.25	0	0.00	51.20	2	2,968	0.07%
2023/05/22	12	50.53	0	0.00	50.40	12	2,941	0.41%
2023/05/19	33	49.72	33	49.50	49.70	0	2,925	0.00%
2023/05/18	20	50.15	18	50.03	50.10	2	2,895	0.07%
2023/05/17	4	50.30	4	50.50	50.30	0	2,870	0.00%
2023/05/15	5	48.89	1	49.45	49.05	4	2,725	0.15%
2023/05/12	61	51.31	25	51.96	52.00	36	2,581	1.39%
2023/05/11	23	48.92	23	49.32	49.05	0	2,480	0.00%
2023/05/10	3	50.93	3	50.70	51.00	0	2,398	0.00%
2023/05/09	47	50.81	48.3	51.06	51.00	-1.3	2,378	-0.05%
2023/05/08	229	52.87	19	52.08	51.60	210	2,322	9.04%	大買/鉅額交易
2023/05/05	34	52.32	101	52.48	52.40	-67	2,277	-2.94%	大賣/
2023/05/04	56	51.91	30	52.02	53.00	26	2,150	1.21%
2023/05/03	5	51.62	5	51.56	51.30	0	2,072	0.00%
2023/05/02	22	51.29	1	50.70	51.30	21	2,046	1.03%
2023/04/28	141	51.63	3	51.57	50.80	138	2,008	6.87%	大買/鉅額交易
2023/04/27	1	51.00	27	51.22	51.30	-26	1,943	-1.34%
2023/04/26	53	51.78	61	50.53	52.10	-8	1,860	-0.43%
2023/04/25	44	51.21	44	51.29	51.20	0	1,751	0.00%
2023/04/24	115	51.16	15	51.61	52.00	100	1,649	6.06%	大買/
2023/04/20	1	51.20	2	50.50	50.10	-1	1,408	-0.07%
2023/04/19	10	50.10	1	50.30	50.40	9	1,181	0.76%
2023/04/18	0	0.00	1	48.40	48.05	-1	1,054	-0.09%
2023/04/17	20	48.30	0	0.00	48.25	20	1,035	1.93%
2023/04/14	17	48.00	17	47.96	48.00	0	1,014	0.00%
2023/03/21	10	44.95	0	0.00	45.00	10	1,237	0.81%
2023/03/10	2	46.75	0	0.00	46.95	2	1,354	0.15%
2023/03/08	0	0.00	2	47.85	47.50	-2	1,372	-0.15%
2023/03/07	0	0.00	1	48.20	47.70	-1	1,358	-0.07%
2023/03/02	0	0.00	1	47.90	47.80	-1	1,343	-0.07%
2023/02/23	3	47.35	0	0.00	47.75	3	1,362	0.22%
2023/02/14	1	48.85	0	0.00	48.20	1	1,412	0.07%
2023/02/08	0	0.00	2	48.60	48.55	-2	1,387	-0.14%
2023/02/07	1	48.50	0.7	48.26	48.40	0.3	1,378	0.02%
2023/02/06	1	48.50	0	0.00	48.10	1	1,375	0.07%
2023/02/02	1	47.35	0	0.00	47.85	1	1,345	0.07%
2023/01/10	0	0.00	21	46.35	46.05	-21	1,338	-1.57%
2023/01/09	0	0.00	91.3	46.27	46.30	-91.3	1,342	-6.80%
2023/01/05	0	0.00	38	47.02	46.60	-38	1,347	-2.82%
2022/12/28	15	47.69	14	48.15	47.65	1	1,345	0.07%
2022/12/27	181	48.22	31	48.41	48.80	150	1,332	11.26%	大買/鉅額交易
2022/12/26	9	49.39	217	49.15	49.80	-208	1,264	-16.46%	大賣/鉅額交易
2022/12/22	0	0.00	1	46.05	46.05	-1	1,116	-0.09%
2022/12/21	11	46.17	1	46.10	45.45	10	1,129	0.89%
2022/12/19	0	0.00	12	48.51	48.40	-12	1,135	-1.06%
2022/12/15	0	0.00	1	47.95	47.25	-1	1,106	-0.09%
2022/12/14	18	47.74	12	47.65	47.75	6	1,117	0.54%
2022/12/13	6	47.94	0	0.00	48.30	6	1,100	0.55%
2022/12/09	0	0.00	1	47.15	46.85	-1	1,050	-0.10%
2022/12/08	217	47.27	17	47.52	47.20	200	1,046	19.12%	大買/鉅額交易
2022/12/07	0	0.00	2	47.65	47.35	-2	1,031	-0.19%
2022/12/01	0	0.00	1	45.90	46.10	-1	1,045	-0.10%
2022/11/29	0	0.00	50	43.40	43.90	-50	1,066	-4.69%
2022/11/24	2	43.98	1	44.55	43.95	1	1,159	0.09%
2022/11/17	1	43.00	0	0.00	43.30	1	1,201	0.08%
2022/11/11	0	0.00	2	43.78	43.50	-2	1,197	-0.17%
2022/11/10	1	45.25	10	45.09	44.95	-9	1,156	-0.78%
2022/10/31	0	0.00	65.9	43.61	43.55	-65.9	1,197	-5.50%
2022/10/28	0	0.00	35	43.44	43.20	-35	1,203	-2.91%
2022/10/27	0	0.00	76	43.53	43.70	-76	1,209	-6.28%
2022/10/26	10	43.11	64	42.97	43.05	-54	1,213	-4.45%
2022/10/25	0	0.00	90	43.34	43.35	-90	1,208	-7.44%
2022/10/20	34	44.92	0	0.00	44.85	34	1,229	2.76%
2022/10/17	0	0.00	2	45.70	45.70	-2	1,270	-0.16%
2022/10/11	2	47.00	1	46.45	46.45	1	1,258	0.08%
2022/09/29	0	0.00	1	46.00	45.60	-1	1,239	-0.08%
2022/09/28	1	45.40	0	0.00	45.35	1	1,237	0.08%
2022/09/26	1	47.25	2	47.20	46.40	-1	1,230	-0.08%
2022/09/23	1	49.25	0	0.00	48.35	1	1,226	0.08%
2022/09/21	1	50.50	0	0.00	49.35	1	1,278	0.08%
2022/09/14	3	51.53	0	0.00	51.90	3	1,299	0.23%
2022/09/08	0	0.00	1	52.10	52.20	-1	1,287	-0.08%
2022/09/07	1	60.40	0	0.00	60.60	1	1,246	0.08%
2022/09/06	0.1	62.20	0	0.00	60.80	0.1	1,199	0.01%
2022/09/05	0	63.00	0	0.00	62.20	0	1,181	0.00%
2022/09/02	1	62.80	0	0.00	62.80	1	1,166	0.09%
2022/09/01	0	0.00	1	63.00	62.60	-1	1,157	-0.09%
2022/08/30	1	62.50	0	0.00	62.80	1	1,088	0.09%
2022/08/29	0	0.00	1	62.00	62.00	-1	1,066	-0.09%
2022/08/25	3	61.80	0.1	61.70	61.70	2.9	1,038	0.28%
2022/08/24	1	61.20	0	0.00	61.90	1	1,032	0.10%
2022/08/22	0	0.00	0.1	61.80	61.50	-0.1	1,017	-0.01%
2022/08/12	0	0.00	10	59.02	59.40	-10	957	-1.04%
2022/08/11	1	59.20	0	0.00	58.90	1	949	0.11%
2022/08/09	1	57.90	2	58.00	58.00	-1	937	-0.11%
2022/08/02	0	0.00	2	58.60	58.10	-2	970	-0.21%
2022/08/01	1	58.80	0	0.00	58.70	1	977	0.10%
2022/07/26	0	0.00	1	59.90	59.50	-1	982	-0.10%
2022/07/25	0	0.00	21	58.90	59.60	-21	973	-2.16%
2022/07/22	1	58.30	0	0.00	57.90	1	938	0.11%
2022/07/07	1	57.00	0	0.00	57.80	1	1,354	0.07%
2022/07/06	0	0.00	3	58.53	57.20	-3	1,360	-0.22%
2022/07/04	11	57.64	0	0.00	57.40	11	1,359	0.81%
2022/06/29	0	0.00	3	61.70	62.00	-3	1,318	-0.23%
2022/06/27	0	0.00	5	60.40	60.80	-5	1,298	-0.39%
2022/06/23	5	59.20	0	0.00	58.50	5	1,288	0.39%
2022/06/22	0	0.00	50	59.68	58.90	-50	1,294	-3.86%
2022/06/20	0	0.00	12	60.25	58.60	-12	1,380	-0.87%
2022/06/16	10	60.40	8	60.14	59.50	2	1,367	0.15%
2022/06/15	0	0.00	248	58.98	59.00	-248	1,367	-18.13%	大賣/鉅額交易
2022/06/14	0	0.00	500	58.65	59.10	-500	1,368	-36.54%	大賣/鉅額交易
2022/06/13	0	0.00	11	60.40	60.00	-11	1,352	-0.81%
2022/06/10	0	0.00	362	60.71	60.80	-362	1,343	-26.94%	大賣/鉅額交易
2022/05/30	0	0.00	100	59.07	59.40	-100	1,357	-7.36%
2022/05/27	0	0.00	100	58.82	58.80	-100	1,357	-7.36%
2022/05/26	0	0.00	100	58.56	58.70	-100	1,365	-7.32%
2022/05/24	0	0.00	100	58.49	58.30	-100	1,381	-7.24%
2022/05/23	0	0.00	100	58.56	59.00	-100	1,380	-7.24%
2022/05/19	3	58.67	0	0.00	58.80	3	1,427	0.21%
2022/05/18	5	58.92	0.1	59.10	59.10	4.9	1,427	0.34%
2022/05/17	33	58.77	0	0.00	58.60	33	1,435	2.30%
2022/05/16	2	59.00	0	0.00	58.50	2	1,452	0.14%
2022/05/13	1	58.40	0	0.00	58.60	1	1,450	0.07%
2022/05/12	27	58.74	287	58.72	58.30	-260	1,433	-18.13%	大賣/鉅額交易
2022/05/06	0	0.00	202	61.05	61.00	-202	1,425	-14.17%	大賣/鉅額交易
2022/04/27	120	62.59	68	62.12	62.70	52	1,438	3.62%	大買/
2022/04/26	30	63.79	1	63.70	63.40	29	1,409	2.06%
2022/04/25	63	63.93	2	65.30	63.60	61	1,392	4.38%
2022/04/22	0	0.00	12.1	65.97	65.70	-12.1	1,352	-0.89%
2022/04/21	0	0.00	5	66.00	66.20	-5	1,327	-0.38%
2022/04/20	1	64.00	2	64.05	64.80	-1	1,270	-0.08%
2022/04/18	5	66.34	8	66.79	65.80	-3	1,217	-0.25%
2022/04/13	0	0.00	6.6	62.50	62.20	-6.6	1,037	-0.64%
2022/04/12	1	62.20	0	0.00	62.30	1	1,042	0.10%
2022/04/11	0	0.00	1	62.90	62.60	-1	1,037	-0.10%
2022/04/08	0	0.00	2.1	62.52	63.00	-2.1	1,035	-0.20%
2022/04/01	0	0.00	5	62.50	62.40	-5	1,021	-0.49%
2022/03/30	1	63.00	1	63.60	62.80	0	1,045	0.00%
2022/03/29	1	63.40	0	0.00	63.50	1	1,053	0.09%
2022/03/28	59	62.80	0	0.00	62.80	59	1,038	5.68%
2022/03/25	1	62.50	1	62.30	62.40	0	1,028	0.00%
2022/03/23	1	61.50	1	61.50	62.20	0	997	0.00%
2022/03/22	1	60.00	1.3	60.02	60.50	-0.3	934	-0.03%
2022/03/21	1	59.80	0	0.00	60.40	1	939	0.11%
2022/03/17	1	58.80	0	0.00	58.70	1	939	0.11%
2022/03/14	0	0.00	1	58.70	58.50	-1	953	-0.10%
2022/03/07	1	57.10	0	0.00	57.10	1	977	0.10%
2022/03/04	0	0.00	38	59.21	59.10	-38	968	-3.92%
2022/02/22	1	59.70	7	60.11	60.00	-6	1,019	-0.59%
2022/02/21	3	61.80	0	0.00	61.30	3	1,012	0.30%
2022/02/16	1	60.50	0	0.00	61.00	1	1,031	0.10%
2022/02/14	0	0.00	1	60.30	60.20	-1	1,074	-0.09%
2022/02/10	0	0.00	0.1	60.80	61.10	-0.1	1,107	0.00%
2022/02/08	68	60.98	0	0.00	60.80	68	1,139	5.97%
2022/01/26	50	57.60	0	0.00	57.60	50	1,176	4.25%
2022/01/14	51	58.40	0	0.00	58.40	51	1,445	3.53%
2022/01/10	1	59.00	0	0.00	59.50	1	1,476	0.07%
2022/01/05	2	60.00	0	0.00	59.90	2	1,506	0.13%
2021/12/28	1	61.00	0	0.00	61.00	1	1,531	0.07%
2021/12/23	5	62.90	0	0.00	62.60	5	1,519	0.33%
2021/12/22	5	61.80	5.2	61.70	61.80	-0.2	1,497	-0.01%
2021/12/15	188	61.56	0	0.00	61.60	188	1,508	12.46%	大買/鉅額交易
2021/12/14	0	0.00	1	61.90	61.30	-1	1,524	-0.07%
2021/12/08	0	0.00	26	62.00	61.80	-26	1,633	-1.59%
2021/12/07	0	0.00	162	61.56	61.70	-162	1,654	-9.79%	大賣/鉅額交易
2021/12/03	91	61.72	91	61.70	62.10	0	1,721	0.00%
2021/12/01	100	61.31	100	61.13	61.10	0	1,793	0.00%
2021/11/30	0	0.00	10	61.00	62.50	-10	1,883	-0.53%
2021/11/25	79	61.90	79	61.90	62.00	0	1,910	0.00%
2021/11/18	3	62.93	0	0.00	63.50	3	1,917	0.16%
2021/11/11	130	65.20	130	65.20	64.20	0	1,889	0.00%	大買/大賣/
2021/11/04	14	66.71	0	0.00	66.30	14	1,988	0.70%
2021/11/03	0	0.00	2	66.30	66.60	-2	1,983	-0.10%
2021/11/02	102	65.31	100	65.30	65.50	2	1,956	0.10%	大買/
2021/11/01	1	65.90	0	0.00	65.30	1	1,930	0.05%
2021/10/29	3.1	67.12	3	67.23	66.50	0.1	1,919	0.01%
2021/10/28	0	0.00	0.1	65.20	65.20	-0.1	1,832	-0.01%
2021/10/26	100	58.80	100	58.80	59.30	0	1,907	0.00%
2021/10/25	59	58.40	59	58.40	58.60	0	1,949	0.00%
2021/10/15	1	58.50	0	0.00	59.40	1	1,994	0.05%
2021/10/06	1	56.60	0	0.00	56.60	1	2,101	0.05%
2021/09/29	0	0.00	70	60.68	60.70	-70	2,104	-3.33%
2021/09/16	0	0.00	100	62.55	62.50	-100	2,184	-4.58%
2021/09/13	1	64.40	0	0.00	64.80	1	2,168	0.05%
2021/09/10	0	0.00	0	71.60	71.60	0	2,159	0.00%
2021/09/08	1	71.80	0	0.00	71.70	1	2,105	0.05%
2021/09/06	1	73.20	0	0.00	71.10	1	2,104	0.05%
2021/09/03	120	72.78	115	72.68	73.00	5	2,136	0.23%	大買/大賣/
2021/09/02	2	72.75	1	73.10	72.50	1	2,150	0.05%
2021/08/31	0	0.00	1	71.20	71.00	-1	2,162	-0.05%
2021/08/26	85	70.00	35	69.70	70.00	50	2,569	1.95%
2021/08/24	0	0.00	1	68.00	68.00	-1	2,740	-0.04%
2021/08/23	30	68.34	81	67.73	68.00	-51	2,785	-1.83%
2021/08/20	0	0.00	1	67.30	67.30	-1	2,841	-0.04%
2021/08/16	0	0.00	1	68.50	68.90	-1	3,071	-0.03%
2021/08/13	2	70.10	0	0.00	69.40	2	3,210	0.06%
2021/08/09	0	0.00	1	71.40	70.60	-1	3,322	-0.03%
2021/08/05	1	70.60	1	70.90	70.50	0	3,412	0.00%
2021/08/04	0	0.00	5	71.10	71.30	-5	3,534	-0.14%
2021/08/02	4	71.45	3	71.90	71.70	1	3,501	0.03%
2021/07/30	60	70.84	0.5	70.45	70.20	59.5	3,434	1.73%
2021/07/29	0	0.00	2	70.40	70.20	-2	3,366	-0.06%
2021/07/27	1	68.80	0	0.00	68.60	1	3,358	0.03%
2021/07/26	51	69.20	0	0.00	69.20	51	3,370	1.51%
2021/07/22	50	68.00	0	0.00	68.20	50	3,386	1.48%
2021/07/21	33	67.80	1	68.60	67.80	32	3,397	0.94%
2021/07/20	3	70.10	2	69.10	69.10	1	3,385	0.03%
2021/07/15	4	68.90	0	0.00	68.90	4	3,405	0.12%
2021/07/12	10	67.00	0	0.00	66.60	10	3,405	0.29%
2021/07/05	0	0.00	117	68.23	68.50	-117	3,651	-3.20%	大賣/鉅額交易
2021/07/01	2	69.70	0	0.00	68.70	2	3,652	0.05%
2021/06/30	7	68.81	0	0.00	69.80	7	3,669	0.19%
2021/06/29	1	68.80	0	0.00	68.40	1	3,684	0.03%
2021/06/17	1	69.80	0	0.00	70.00	1	3,925	0.03%
2021/06/11	1	71.30	9	71.46	71.20	-8	3,909	-0.20%
2021/06/10	1	73.00	16	72.59	72.90	-15	3,849	-0.39%
2021/06/09	0	0.00	1	72.00	72.20	-1	3,801	-0.03%
2021/06/08	168	72.59	1	72.80	72.80	167	3,766	4.43%	大買/鉅額交易
2021/06/07	16	72.37	0	0.00	71.90	16	3,702	0.43%
2021/06/04	1	71.90	0	0.00	71.50	1	3,661	0.03%
2021/06/03	94	71.75	4	72.33	72.30	90	3,561	2.53%
2021/06/02	88	70.45	6.1	69.93	70.50	81.9	3,363	2.43%
2021/06/01	89	68.11	0	0.00	67.90	89	3,305	2.69%
2021/05/31	540	67.83	2	68.05	67.70	538	3,309	16.26%	大買/鉅額交易
2021/05/28	3	69.60	0	0.00	68.90	3	3,293	0.09%
2021/05/26	0	0.00	1	68.40	67.90	-1	3,227	-0.03%
2021/05/24	2	70.10	0	0.00	69.40	2	3,149	0.06%
2021/05/21	84	69.03	5.1	67.30	70.00	78.9	3,067	2.57%
2021/05/19	5	67.06	1	67.40	66.30	4	2,942	0.14%
2021/05/18	0	0.00	2	66.70	66.70	-2	2,892	-0.07%
2021/05/17	125	66.46	0	0.00	65.80	125	2,854	4.38%	大買/鉅額交易
2021/05/12	412	67.74	2	65.50	66.30	410	2,655	15.44%	大買/鉅額交易
2021/05/11	36	62.95	0	0.00	62.80	36	2,507	1.44%
2021/05/10	114	64.83	0	0.00	64.90	114	2,494	4.57%	大買/鉅額交易
2021/05/04	8	63.10	0	0.00	63.00	8	2,469	0.32%
2021/05/03	1	67.50	0	0.00	65.00	1	2,461	0.04%
2021/04/27	1	67.90	1	68.20	67.70	0	2,511	0.00%
2021/04/20	0	0.00	4.1	69.95	69.60	-4.1	2,479	-0.17%
2021/04/15	0	0.00	19	69.55	69.40	-19	2,491	-0.76%
2021/04/13	19	70.27	0	0.00	69.30	19	2,498	0.76%
2021/04/12	1	70.70	0.1	70.20	70.50	0.9	2,447	0.04%
2021/04/09	5	68.10	1	68.90	68.50	4	2,364	0.17%
2021/04/07	0	0.00	147	67.51	67.80	-147	2,339	-6.28%	大賣/鉅額交易
2021/04/06	4	67.40	0	0.00	67.20	4	2,337	0.17%
2021/03/31	0	0.00	83	68.75	68.40	-83	2,354	-3.52%
2021/03/30	1	70.00	13.1	69.73	69.60	-12.1	2,324	-0.52%
2021/03/29	0	0.00	152	69.04	68.80	-152	2,177	-6.98%	大賣/鉅額交易
2021/03/26	1	68.60	166	68.19	68.30	-165	2,220	-7.43%	大賣/鉅額交易
2021/03/22	5	68.00	0	0.00	68.00	5	2,477	0.20%
2021/03/19	17	68.89	0	0.00	68.90	17	2,505	0.68%
2021/03/17	0	0.00	120	68.47	68.00	-120	2,662	-4.51%	大賣/鉅額交易
2021/03/12	121	68.00	10	68.00	67.80	111	2,683	4.14%	大買/鉅額交易
2021/03/10	0	0.00	100	69.13	68.70	-100	2,677	-3.74%
2021/03/09	100	67.43	0	0.00	68.20	100	2,652	3.77%
2021/03/08	0	0.00	1	68.80	68.00	-1	2,651	-0.04%
2021/03/05	3	70.13	1	68.00	69.60	2	2,625	0.08%
2021/03/04	1	67.20	0	0.00	67.40	1	2,552	0.04%
2021/03/03	1	66.90	1	67.20	66.60	0	2,542	0.00%
2021/03/02	0	0.00	1	68.00	66.20	-1	2,520	-0.04%
2021/02/26	0	0.00	15	65.70	67.30	-15	2,531	-0.59%
2021/02/25	18	67.20	1	66.40	66.40	17	2,645	0.64%
2021/02/23	1	65.90	0	0.00	65.70	1	2,627	0.04%
2021/02/22	0	0.00	10	67.05	67.80	-10	2,606	-0.38%
2021/02/19	10	65.75	2	63.50	65.50	8	2,577	0.31%
2021/02/18	0	0.00	3	63.53	64.10	-3	2,572	-0.12%
2021/02/17	2	61.05	3	61.00	61.60	-1	2,578	-0.04%
2021/02/05	2	62.00	0	0.00	61.60	2	2,731	0.07%
2021/02/04	1	61.90	1	62.30	62.50	0	2,734	0.00%
2021/02/03	0	0.00	1	61.00	61.90	-1	2,748	-0.04%
2021/02/02	0	0.00	0.3	60.50	60.50	-0.3	2,776	-0.01%
2021/02/01	1	60.40	0	0.00	60.30	1	2,792	0.04%
2021/01/27	2	61.70	2	61.60	61.70	0	2,837	0.00%
2021/01/20	1	62.70	0	0.00	61.90	1	2,806	0.04%
2021/01/14	0.1	65.70	0	0.00	65.70	0.1	2,763	0.00%
2021/01/12	0	0.00	126	67.90	66.50	-126	2,734	-4.61%	大賣/鉅額交易
2021/01/11	0	0.00	8	68.41	67.70	-8	2,712	-0.29%
2021/01/08	0	0.00	0	69.30	69.30	0	2,700	0.00%
2021/01/07	1	69.90	0	0.00	70.00	1	2,697	0.04%
2021/01/05	0	0.00	1	68.40	68.60	-1	2,685	-0.04%
2021/01/04	0	0.00	10	69.50	69.00	-10	2,693	-0.37%
2020/12/31	0	0.00	1	69.60	69.30	-1	2,673	-0.04%
2020/12/30	0	0.00	17	69.00	68.80	-17	2,662	-0.64%
2020/12/29	0	0.00	21.5	68.79	68.50	-21.5	2,675	-0.80%
2020/12/28	1	68.80	0	0.00	68.80	1	2,706	0.04%
2020/12/25	0.7	70.30	0.1	69.70	69.10	0.6	2,697	0.02%
2020/12/24	0	0.00	16.3	69.70	69.70	-16.3	2,662	-0.61%
2020/12/22	0	0.00	11	72.43	69.10	-11	2,812	-0.39%
2020/12/21	2	73.30	23.2	73.35	73.60	-21.2	2,816	-0.75%
2020/12/18	10	71.80	2.2	71.43	72.20	7.8	2,733	0.29%
2020/12/16	2	69.25	6	70.30	70.30	-4	2,804	-0.14%
2020/12/15	1	69.80	5	69.00	68.60	-4	2,823	-0.14%
2020/12/14	11	67.27	73.2	68.13	69.70	-62.2	2,821	-2.21%
2020/12/11	47	66.21	8.1	66.34	66.40	38.9	2,751	1.41%
2020/12/10	0	0.00	14	65.50	65.30	-14	2,785	-0.50%
2020/12/09	1	65.70	0	65.90	65.70	1	2,850	0.03%
2020/12/08	41	66.50	22	66.99	66.80	19	3,115	0.61%
2020/12/07	1	65.00	0	0.00	65.00	1	3,206	0.03%
2020/12/04	5	65.70	19	65.58	65.50	-14	3,541	-0.40%
2020/12/03	6	66.00	8	66.41	66.10	-2	3,898	-0.05%
2020/12/02	10	67.10	10	67.80	66.40	0	4,002	0.00%
2020/12/01	17	67.22	22	67.57	67.50	-5	4,057	-0.12%
2020/11/30	45	66.91	13	67.10	66.60	32	4,107	0.78%
2020/11/27	12	65.60	0	0.00	65.60	12	4,143	0.29%
2020/11/26	6	65.20	0	0.00	65.20	6	4,291	0.14%
2020/11/25	6	65.40	1	66.00	65.20	5	4,430	0.11%
2020/11/24	25	65.59	0	0.00	65.90	25	4,646	0.54%
2020/11/20	0	0.00	8	68.43	68.20	-8	5,194	-0.15%
2020/11/19	5	68.50	10	68.50	68.60	-5	5,278	-0.09%
2020/11/18	40	68.71	0	0.00	68.00	40	5,427	0.74%
2020/11/17	12	68.77	0	0.00	68.60	12	5,460	0.22%
2020/11/16	10	69.45	0	0.00	69.40	10	5,590	0.18%
2020/11/13	6	69.50	7.5	70.55	69.40	-1.5	5,688	-0.03%
2020/11/10	0	0.00	5	66.40	66.20	-5	5,770	-0.09%
2020/11/09	1	67.10	0	0.00	66.00	1	5,801	0.02%
2020/11/03	0	0.00	1	64.90	64.60	-1	6,023	-0.02%
2020/10/27	0	0.00	2	66.00	65.20	-2	6,532	-0.03%
2020/10/26	10	66.20	0	0.00	65.70	10	6,598	0.15%
2020/10/23	0	0.00	1	66.90	66.50	-1	6,813	-0.01%
2020/10/20	6	68.28	0	0.00	67.30	6	7,552	0.08%
2020/10/15	1	70.00	1	68.60	68.20	0	8,492	0.00%
2020/10/14	0	0.00	98	69.12	69.50	-98	9,027	-1.09%
2020/10/13	0	0.00	27	67.43	67.60	-27	9,587	-0.28%
2020/10/12	0	0.00	232	67.29	66.70	-232	10,028	-2.31%	大賣/鉅額交易
2020/10/08	1	69.00	0	0.00	68.60	1	10,561	0.01%
2020/10/06	0	0.00	3	70.00	69.40	-3	12,083	-0.02%
2020/10/05	6	69.22	1	69.50	69.50	5	13,363	0.04%
2020/09/30	1	67.40	1	68.20	68.20	0	13,773	0.00%
2020/09/29	6	67.53	5	67.10	66.90	1	14,061	0.01%
2020/09/28	11	67.08	7	67.60	67.80	4	14,310	0.03%
2020/09/25	0	0.00	10	68.50	65.40	-10	14,487	-0.07%
2020/09/24	83	69.37	1	68.70	68.70	82	14,653	0.56%
2020/09/23	0	0.00	1	71.10	71.10	-1	15,065	-0.01%
2020/09/22	2	73.20	4	71.85	71.10	-2	15,679	-0.01%
2020/09/21	0	0.00	40	73.77	73.40	-40	15,669	-0.26%
2020/09/18	6	73.43	5	73.42	73.30	1	15,890	0.01%
2020/09/17	11	74.18	1	74.00	74.00	10	16,052	0.06%
2020/09/16	2	75.20	44.1	73.98	73.90	-42.1	16,156	-0.26%
2020/09/15	2	75.50	2	75.70	75.40	0	16,259	0.00%
2020/09/14	4	75.03	13	74.61	74.90	-9	16,342	-0.06%
2020/09/11	185	75.20	7	75.51	74.90	178	16,494	1.08%	大買/鉅額交易
2020/09/10	0	0.00	1	78.70	78.70	-1	16,355	-0.01%
2020/09/09	8	80.76	21	80.12	79.60	-13	16,316	-0.08%
2020/09/08	20	81.27	24	81.50	83.50	-4	16,168	-0.02%
2020/09/07	6	79.60	0	0.00	78.00	6	15,895	0.04%
2020/09/04	6	78.82	5	77.92	77.70	1	15,958	0.01%
2020/09/03	20	79.20	2	78.80	78.40	18	16,095	0.11%
2020/09/02	0	0.00	2	79.95	78.90	-2	16,323	-0.01%
2020/09/01	21	81.67	0	0.00	80.10	21	16,713	0.13%
2020/08/31	13	81.27	4	80.30	80.30	9	16,969	0.05%
2020/08/28	6	82.83	4	80.90	80.90	2	17,536	0.01%
2020/08/27	46	80.60	43	80.53	82.90	3	17,363	0.02%
2020/08/26	0	0.00	11	75.87	76.60	-11	17,055	-0.06%
2020/08/24	18	74.89	2	75.00	74.60	16	16,877	0.09%
2020/08/21	27	73.19	10	72.40	73.00	17	16,766	0.10%
2020/08/20	3	72.13	2	73.20	72.50	1	16,894	0.01%
2020/08/19	10	75.50	1	74.80	74.00	9	16,832	0.05%
2020/08/18	8	74.56	7	73.91	73.90	1	16,815	0.01%
2020/08/17	4	71.63	4	71.90	71.90	0	16,849	0.00%
2020/08/14	4	71.38	2.2	71.98	71.60	1.8	17,034	0.01%
2020/08/13	0	0.00	62	70.76	69.70	-62	17,018	-0.36%
2020/08/11	2	72.90	0	0.00	71.30	2	16,935	0.01%
2020/08/10	1	73.70	6	74.27	73.70	-5	16,836	-0.03%
2020/08/07	0	0.00	1	73.90	73.10	-1	16,780	-0.01%
2020/08/06	6	73.85	2	74.55	73.60	4	16,737	0.02%
2020/08/05	5	77.62	7	77.23	77.60	-2	16,642	-0.01%
2020/08/04	4	76.68	4	77.20	76.20	0	16,504	0.00%
2020/08/03	62	77.15	12	77.24	77.20	50	16,429	0.30%
2020/07/31	48	74.79	44	74.56	74.60	4	16,285	0.02%
2020/07/30	83	74.40	37	74.85	74.40	46	16,278	0.28%
2020/07/29	49	74.14	53	74.00	73.50	-4	16,244	-0.02%
2020/07/28	42	73.15	48	73.14	73.10	-6	16,024	-0.04%
2020/07/27	64	72.64	40	75.20	72.50	24	15,749	0.15%
2020/07/24	52	76.12	51	78.13	75.70	1	15,487	0.01%
2020/07/23	52	79.48	124	80.60	79.30	-72	15,306	-0.47%	大賣/
2020/07/22	89	83.53	76	82.21	81.60	13	15,082	0.09%
2020/07/21	67	80.76	64	80.43	80.40	3	14,698	0.02%
2020/07/20	141	79.08	62	78.45	79.80	79	14,369	0.55%	大買/
2020/07/17	5	79.78	39	87.13	78.20	-34	13,837	-0.25%
2020/07/16	11	88.45	8	88.98	86.80	3	13,266	0.02%
2020/07/15	39	87.13	112	87.80	86.60	-73	12,856	-0.57%	大賣/
2020/07/14	57	88.49	38.5	89.81	87.60	18.5	12,313	0.15%
2020/07/13	29	94.46	20	94.36	90.40	9	11,629	0.08%
2020/07/10	11	91.50	21	91.40	92.10	-10	10,778	-0.09%
2020/07/09	37	78.86	73.5	81.94	86.40	-36.5	9,478	-0.39%
2020/07/08	1	79.00	5	78.54	78.60	-4	9,022	-0.04%
2020/07/07	18	75.80	6.6	77.48	75.60	11.4	8,707	0.13%
2020/07/06	77	80.73	52	80.52	79.50	25	8,444	0.30%
2020/07/03	27	80.10	13	79.64	79.30	14	8,218	0.17%
2020/07/02	59	79.71	42	79.75	79.20	17	7,905	0.22%
2020/07/01	16	77.88	30	79.71	80.90	-14	7,421	-0.19%
2020/06/30	0	0.00	4	74.93	75.00	-4	6,760	-0.06%
2020/06/29	6	75.60	6	76.53	74.10	0	6,690	0.00%
2020/06/24	6	75.51	1	78.90	73.60	5	6,415	0.08%
2020/06/23	1	77.80	3	77.53	77.50	-2	6,160	-0.03%
2020/06/22	5	75.62	4	75.80	77.00	1	6,017	0.02%
2020/06/19	12	79.17	7	78.03	78.00	5	5,827	0.09%
2020/06/18	17	80.16	4	80.05	80.90	13	5,686	0.23%
2020/06/17	11	79.10	0	0.00	77.80	11	5,480	0.20%
2020/06/16	2	77.50	0	0.00	77.10	2	5,344	0.04%
2020/06/15	0	0.00	6	79.77	78.50	-6	5,279	-0.11%
2020/06/12	0	0.00	2	74.00	75.00	-2	5,111	-0.04%
2020/06/11	0	0.00	33	74.18	73.60	-33	5,070	-0.65%
2020/06/10	1	81.00	3	80.07	80.10	-2	4,906	-0.04%
2020/06/09	1	77.20	11.5	76.01	76.60	-10.5	4,727	-0.22%
2020/06/08	0	0.00	11	79.36	78.00	-11	4,441	-0.25%
2020/06/05	39	78.13	36	77.06	78.00	3	3,973	0.08%
2020/06/04	94	76.17	92	75.88	76.40	2	3,565	0.06%
2020/06/02	0	0.00	11	59.29	63.20	-11	2,848	-0.39%
2020/06/01	2	57.90	12	57.54	57.50	-10	2,612	-0.38%
2020/05/29	0	0.00	2	56.90	57.80	-2	2,580	-0.08%
2020/05/28	119	57.34	4	56.70	56.40	115	2,555	4.50%	大買/鉅額交易
2020/05/27	155	57.40	49	58.76	58.00	106	2,500	4.24%	大買/鉅額交易
2020/05/26	5	57.82	10	59.50	57.80	-5	2,303	-0.22%
2020/05/25	73	57.28	31	57.35	57.30	42	2,206	1.90%
2020/05/22	38	56.57	5	56.30	56.40	33	2,100	1.57%
2020/05/21	32	54.48	25	56.01	57.80	7	1,941	0.36%
2020/05/20	5	53.30	0	0.00	52.60	5	1,730	0.29%
2020/05/15	0	0.00	2	48.63	49.65	-2	1,666	-0.12%
2020/05/14	2	51.00	1	50.90	49.50	1	1,645	0.06%
2020/05/13	1	50.00	1	49.00	50.00	0	1,620	0.00%
2020/05/05	10	49.20	10	49.45	50.90	0	1,499	0.00%
2020/04/30	0	0.00	0.6	48.25	48.20	-0.6	1,459	-0.04%
2020/04/28	2	48.45	2	47.90	47.90	0	1,473	0.00%
2020/04/23	1	45.40	5	45.20	45.20	-4	1,450	-0.28%
2020/04/21	0	0.00	1	43.05	42.95	-1	1,400	-0.07%
2020/04/17	1	43.05	0	0.00	42.05	1	1,305	0.08%
2020/04/15	0	0.00	1	42.40	42.30	-1	1,287	-0.08%
2020/04/10	1	41.05	1	40.95	41.05	0	1,293	0.00%
2020/04/09	5	41.05	1	40.65	40.70	4	1,289	0.31%
2020/04/08	1	40.70	0	0.00	40.70	1	1,280	0.08%
2020/04/07	3	40.25	5	40.20	40.00	-2	1,274	-0.16%
2020/03/30	0	0.00	2	38.50	38.70	-2	1,191	-0.17%
2020/03/25	0	0.00	0.2	38.00	37.35	-0.2	1,152	-0.02%
2020/03/18	0	0.00	10	35.80	35.55	-10	1,052	-0.95%
2020/03/10	0.3	51.60	2	50.90	51.60	-1.7	869	-0.20%
2020/03/06	3	54.57	0	0.00	54.40	3	843	0.36%
2020/03/05	0	0.00	2	52.85	53.20	-2	783	-0.26%
2020/03/04	1	51.20	0	0.00	51.20	1	777	0.13%
2020/03/03	1	52.20	0	0.00	51.60	1	788	0.13%
2020/02/20	0	0.00	2	55.30	55.30	-2	796	-0.25%
2020/02/18	0	0.00	1	50.80	50.60	-1	732	-0.14%
2020/02/11	1	49.85	0	0.00	50.00	1	850	0.12%
2020/02/06	0	0.00	1	53.30	53.00	-1	1,015	-0.10%
2020/02/05	0	0.00	1	51.90	52.90	-1	1,047	-0.10%
2020/02/04	1	50.40	0	0.00	50.40	1	1,106	0.09%
2020/02/03	1	49.60	0	0.00	50.20	1	1,344	0.07%
2020/01/30	1	56.90	3	55.27	54.00	-2	1,434	-0.14%
2020/01/14	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/13	1	59.00	1	58.70	58.20	0	1,378	0.00%
2020/01/10	0	0.00	1	58.80	58.50	-1	1,381	-0.07%
2020/01/06	10	61.50	10	62.00	61.00	0	1,362	0.00%
2019/12/30	0	0.00	1	60.30	60.10	-1	1,335	-0.07%
2019/12/13	1	58.70	1	59.30	58.70	0	1,397	0.00%
2019/12/11	1	60.50	0	0.00	60.10	1	1,402	0.07%
2019/11/29	0	0.00	58	61.38	61.30	-58	1,416	-4.10%
2019/11/28	0	0.00	72	61.80	61.90	-72	1,426	-5.05%
2019/11/27	0	0.00	4	61.20	61.10	-4	1,420	-0.28%
2019/11/20	0	0.00	3	60.20	60.10	-3	1,406	-0.21%
2019/11/11	0	0.00	4	64.80	63.30	-4	1,589	-0.25%
2019/11/08	2.5	67.84	3	67.33	67.10	-0.5	1,559	-0.03%
2019/11/07	70	68.46	1	68.70	68.10	69	1,528	4.52%
2019/11/06	80	67.51	0	0.00	67.40	80	1,393	5.74%
2019/11/05	8	67.76	2	66.80	66.80	6	1,387	0.43%
2019/11/04	10	68.86	10	68.22	67.80	0	1,380	0.00%
2019/11/01	3	67.60	0	0.00	67.70	3	1,353	0.22%
2019/10/31	17	67.40	8	67.30	66.70	9	1,298	0.69%
2019/10/30	1	63.00	1.1	66.10	66.10	-0.1	1,064	-0.01%
2019/10/08	0	0.00	0.2	58.80	58.80	-0.2	1,168	-0.02%
2019/10/03	0	0.00	3.4	59.00	58.70	-3.4	1,202	-0.29%
2019/09/19	2	59.10	0	0.00	59.10	2	1,358	0.15%
2019/09/17	0	0.00	150	59.13	59.00	-150	1,374	-10.91%	大賣/鉅額交易
2019/09/06	2	61.10	0	0.00	60.90	2	1,422	0.14%
2019/09/04	0	0.00	23	61.21	61.20	-23	1,460	-1.57%
2019/08/27	0	0.00	10	60.73	60.20	-10	1,456	-0.69%
2019/08/20	1	62.20	0	0.00	62.10	1	1,416	0.07%
2019/08/16	3	61.37	3	62.40	62.20	0	1,382	0.00%
2019/08/06	2	75.55	0	0.00	75.80	2	1,275	0.16%
2019/08/05	10	77.00	0	0.00	76.70	10	1,286	0.78%
2019/07/29	5	82.30	0	0.00	82.10	5	1,229	0.41%
2019/07/26	0	0.00	1	83.30	83.30	-1	1,244	-0.08%
2019/07/24	2	82.60	0	0.00	82.70	2	1,267	0.16%
2019/07/23	0	0.00	7	81.90	81.70	-7	1,272	-0.55%
2019/07/22	5	82.34	0	0.00	82.30	5	1,277	0.39%
2019/07/19	1	82.00	0	0.00	82.30	1	1,275	0.08%
2019/07/18	30	83.67	2	82.70	81.90	28	1,277	2.19%
2019/07/17	5	82.80	0	0.00	82.60	5	1,261	0.40%
2019/07/04	3	82.00	5	82.20	82.40	-2	1,426	-0.14%
2019/07/03	300	80.00	5	80.00	80.20	295	1,391	21.20%	大買/鉅額交易
2019/07/02	7	79.70	1	79.10	80.00	6	1,416	0.42%
2019/07/01	0	0.00	10	77.90	78.10	-10	1,433	-0.70%
2019/06/28	0	0.00	4	77.10	77.40	-4	1,452	-0.28%
2019/06/25	3	76.13	0	0.00	75.70	3	1,546	0.19%
2019/06/21	0	0.00	2	77.60	77.60	-2	1,776	-0.11%
2019/06/19	6	76.00	0	0.00	76.00	6	1,989	0.30%
2019/06/18	2	77.00	0	0.00	76.70	2	2,029	0.10%
2019/06/14	5	77.50	0	0.00	77.30	5	2,231	0.22%
2019/06/12	6	76.32	5	77.20	77.30	1	2,334	0.04%
2019/05/27	0	0.00	2	74.60	74.40	-2	3,329	-0.06%
2019/05/24	2	75.80	0	0.00	75.20	2	3,386	0.06%
2019/05/21	0	0.00	1	75.50	76.50	-1	3,420	-0.03%
2019/05/20	1	75.20	0	0.00	74.90	1	3,463	0.03%
2019/05/17	5	77.40	5	74.90	74.10	0	3,478	0.00%
2019/05/16	0	0.00	1	75.50	75.90	-1	3,515	-0.03%
2019/05/13	14	76.06	3	74.80	74.40	11	3,545	0.31%
2019/05/09	0	0.00	1.5	79.00	78.10	-1.5	3,580	-0.04%
2019/05/08	1	80.20	0	0.00	80.00	1	3,592	0.03%
2019/05/07	3	80.00	3	79.53	79.40	0	3,642	0.00%
2019/05/02	3	78.70	5	79.08	79.40	-2	3,765	-0.05%
2019/04/30	2	77.70	2	77.80	78.50	0	3,870	0.00%
2019/04/29	0	0.00	1	79.10	79.00	-1	3,891	-0.03%
2019/04/26	0	0.00	2	79.70	80.10	-2	3,907	-0.05%
2019/04/25	0	0.00	3	79.63	79.40	-3	3,913	-0.08%
2019/04/24	10	80.10	0	0.00	79.50	10	3,939	0.25%
2019/04/23	10	81.00	1	81.00	80.30	9	3,943	0.23%
2019/04/22	10	81.00	0	0.00	80.70	10	3,948	0.25%
2019/04/19	2	78.80	0	0.00	78.80	2	3,949	0.05%
2019/04/18	4	80.33	3	80.20	79.20	1	4,004	0.02%
2019/04/17	3	80.80	3	80.40	80.20	0	4,029	0.00%
2019/04/15	5	82.52	3	81.50	81.50	2	4,160	0.05%
2019/04/11	1	81.20	0	0.00	80.50	1	4,288	0.02%
2019/04/10	5	83.02	1	84.00	82.70	4	4,239	0.09%
2019/04/09	1	84.30	0	0.00	83.70	1	4,220	0.02%
2019/04/08	1	84.50	0	0.00	84.20	1	4,205	0.02%
2019/04/03	1	84.90	0	0.00	85.40	1	4,162	0.02%
2019/04/02	2	84.60	8	84.50	83.40	-6	4,100	-0.15%
2019/04/01	0	0.00	2	84.50	83.70	-2	4,091	-0.05%
2019/03/29	0	0.00	14	83.64	83.20	-14	4,068	-0.34%
2019/03/28	6	84.75	2	84.60	83.60	4	4,060	0.10%
2019/03/27	3	85.73	1	85.70	85.00	2	4,029	0.05%
2019/03/26	5	85.52	44	86.41	84.40	-39	3,986	-0.98%
2019/03/25	9	89.07	15	89.70	88.20	-6	3,822	-0.16%
2019/03/22	16	89.28	3	90.60	90.60	13	3,756	0.35%
2019/03/21	10	87.43	0	0.00	87.40	10	3,612	0.28%
2019/03/20	32	86.92	0	0.00	87.60	32	3,573	0.90%
2019/03/19	0	0.00	123	89.54	86.50	-123	3,484	-3.53%	大賣/鉅額交易
2019/03/18	20	92.15	0	0.00	91.80	20	3,465	0.58%
2019/03/15	3	93.17	3	92.53	93.00	0	3,458	0.00%
2019/03/14	31	92.69	4	92.05	93.60	27	3,398	0.79%
2019/03/13	5	88.92	4	88.45	89.70	1	3,285	0.03%
2019/03/12	1	88.70	3	86.70	86.80	-2	3,232	-0.06%
2019/03/11	5	87.40	5	87.40	87.60	0	3,250	0.00%
2019/03/08	13	88.21	2	88.65	89.00	11	3,233	0.34%
2019/03/07	22	88.25	29	89.67	87.10	-7	3,171	-0.22%
2019/03/06	19	86.68	19	86.62	86.30	0	3,003	0.00%
2019/03/05	20	83.94	10	83.68	85.20	10	2,979	0.34%
2019/03/04	6	82.97	23	79.50	83.50	-17	2,870	-0.59%
2019/02/26	2	78.75	0	0.00	78.70	2	2,800	0.07%
2019/02/22	0	0.00	10	81.10	81.00	-10	2,886	-0.35%
2019/02/21	20	82.13	1	81.80	82.00	19	2,903	0.65%
2019/02/20	10	80.62	1	81.50	80.80	9	2,931	0.31%
2019/02/19	2	81.45	2	82.19	81.30	0	2,966	0.00%
2019/02/15	2	81.65	0	80.10	80.10	2	3,209	0.06%
2019/02/14	2	82.50	3	83.23	83.10	-1	3,176	-0.03%
2019/02/13	61	82.63	19.2	82.93	82.70	41.8	3,170	1.32%
2019/02/12	3	81.63	0	0.00	81.50	3	3,178	0.09%
2019/02/11	24	82.08	8	82.04	82.00	16	3,173	0.50%
2019/01/29	4	80.80	0	0.00	81.50	4	3,155	0.13%
2019/01/28	4	81.55	0	81.10	81.40	4	3,161	0.13%
2019/01/25	1	79.60	2	79.70	79.70	-1	3,169	-0.03%
2019/01/24	2	80.20	2	80.45	80.10	0	3,216	0.00%
2019/01/23	0	0.00	2	76.82	79.50	-2	3,185	-0.06%
2019/01/22	5	78.82	35	78.61	77.10	-30	3,142	-0.95%
2019/01/21	8	76.20	1	77.80	77.80	7	3,050	0.23%
2019/01/18	25	75.62	0	0.00	75.60	25	3,049	0.82%
2019/01/16	2	75.70	0	0.00	75.00	2	3,105	0.06%
2019/01/14	1	75.80	4	75.28	75.30	-3	3,106	-0.10%
2019/01/11	3	74.70	3	75.60	74.70	0	3,110	0.00%
2019/01/10	2	77.55	12	77.77	76.10	-10	3,105	-0.32%
2019/01/08	1	77.10	1	77.00	76.00	0	3,124	0.00%
2019/01/07	11	76.00	11	76.01	76.50	0	3,082	0.00%
2019/01/04	1	72.50	1.1	73.10	73.20	-0.1	3,039	0.00%
2019/01/03	1	70.50	1	71.60	71.60	0	3,045	0.00%
2018/12/20	0	0.00	0.2	67.70	67.60	-0.2	3,114	-0.01%
2018/12/19	2	69.10	0	0.00	68.80	2	3,108	0.06%
2018/12/17	5	72.30	0	0.00	71.50	5	3,107	0.16%
2018/12/14	1	71.90	0	0.00	71.40	1	3,144	0.03%
2018/12/07	0	0.00	1	72.10	73.40	-1	3,171	-0.03%
2018/12/06	4	71.00	2	71.30	71.00	2	3,193	0.06%
2018/12/05	0	0.00	1	74.40	74.40	-1	3,229	-0.03%
2018/12/04	12	76.98	1.4	77.05	76.00	10.6	3,286	0.32%
2018/11/30	2	74.75	4	75.00	74.70	-2	3,301	-0.06%
2018/11/29	1	73.70	0	0.00	73.60	1	3,283	0.03%
2018/11/28	3	75.33	3	75.33	74.70	0	3,275	0.00%
2018/11/26	1	71.60	3	71.73	72.00	-2	3,380	-0.06%
2018/11/23	0	0.00	9	69.71	70.80	-9	3,377	-0.27%
2018/11/22	8	72.70	2	71.45	70.40	6	3,383	0.18%
2018/11/21	6	72.85	2	73.13	72.50	4	3,388	0.12%
2018/11/19	6	71.08	1.2	71.06	71.50	4.8	3,335	0.14%
2018/11/16	0	0.00	8	69.80	70.00	-8	3,313	-0.24%
2018/11/15	34	69.53	19	70.06	69.10	15	3,337	0.45%
2018/11/14	2	67.05	3.1	66.95	67.90	-1.1	3,284	-0.03%
2018/11/13	0.1	62.90	5	62.30	62.90	-4.9	3,226	-0.15%
2018/11/09	2	63.00	3	63.17	63.50	-1	3,300	-0.03%
2018/11/08	3	62.80	3	61.60	61.60	0	3,332	0.00%
2018/11/07	6	61.20	6	61.75	61.80	0	3,463	0.00%
2018/11/06	6	62.38	5	61.40	60.90	1	3,613	0.03%
2018/11/05	10	62.43	5	62.00	62.00	5	3,648	0.14%
2018/11/02	6	59.83	12	61.10	62.40	-6	3,754	-0.16%
2018/11/01	4	60.40	2	60.70	60.60	2	3,763	0.05%
2018/10/31	1	57.70	1	58.00	57.20	0	3,801	0.00%
2018/10/29	0	0.00	1	55.10	55.10	-1	3,906	-0.03%
2018/10/26	1	58.10	1	59.60	55.30	0	4,005	0.00%
2018/10/25	4	55.80	1	53.60	55.20	3	4,119	0.07%
2018/10/24	1	56.20	4	56.45	56.20	-3	4,172	-0.07%
2018/10/23	2	58.50	0	0.00	58.50	2	4,299	0.05%
2018/10/22	4	60.38	0	0.00	60.40	4	4,499	0.09%
2018/10/19	3	58.83	4	58.20	58.70	-1	4,866	-0.02%
2018/10/17	11	63.28	10	61.54	61.60	1	5,621	0.02%
2018/10/16	10	60.55	12	61.05	61.00	-2	5,681	-0.04%
2018/10/15	1	58.50	0	0.00	58.30	1	5,754	0.02%
2018/10/12	1	58.80	1	59.70	59.80	0	5,863	0.00%
2018/10/11	0	0.00	7	58.91	58.20	-7	6,062	-0.12%
2018/10/01	0	0.00	1	73.20	74.20	-1	7,255	-0.01%
2018/09/28	1	72.90	0	0.00	72.00	1	7,252	0.01%
2018/09/21	0	0.00	0.1	74.60	74.70	-0.1	7,337	0.00%
2018/09/20	5	75.50	5	73.70	73.40	0	7,326	0.00%
2018/09/19	1	73.80	1	73.60	73.40	0	7,303	0.00%
2018/09/18	11	73.91	1	73.30	73.40	10	7,336	0.14%
2018/09/17	2	75.70	1	75.30	75.10	1	7,368	0.01%
2018/09/14	1	74.90	0	0.00	74.90	1	7,518	0.01%
2018/09/13	2	77.15	1	75.30	75.30	1	7,530	0.01%
2018/09/12	2	73.50	1	74.70	74.60	1	7,499	0.01%
2018/09/11	1	74.00	1	75.18	75.00	0	7,505	0.00%
2018/09/10	1	72.60	0	0.00	70.10	1	7,444	0.01%
2018/09/07	1	76.80	4	77.55	74.80	-3	7,371	-0.04%
2018/09/06	4.1	78.79	2	77.90	77.80	2.1	7,336	0.03%
2018/09/03	2	81.25	8	81.45	80.20	-6	7,434	-0.08%
2018/08/31	34	82.76	39	82.84	82.00	-5	7,390	-0.07%
2018/08/30	0	0.00	1	79.90	79.70	-1	7,254	-0.01%
2018/08/29	1	78.80	13	78.93	78.70	-12	7,236	-0.17%
2018/08/28	2	81.80	0	0.00	79.70	2	7,222	0.03%
2018/08/27	3	79.40	0	0.00	79.30	3	7,189	0.04%
2018/08/24	0	0.00	3	78.60	79.40	-3	7,259	-0.04%
2018/08/23	3	80.97	0	0.00	80.00	3	7,250	0.04%
2018/08/22	7	82.70	0	0.00	81.40	7	7,219	0.10%
2018/08/21	8	81.49	5	81.36	82.50	3	7,143	0.04%
2018/08/20	1	77.00	7	75.93	77.30	-6	7,002	-0.09%
2018/08/17	20	79.53	21	79.40	76.40	-1	6,972	-0.01%
2018/08/16	6	78.17	2	77.90	78.30	4	6,917	0.06%
2018/08/15	1	78.40	1.1	78.66	78.60	-0.1	6,918	0.00%
2018/08/14	2.1	76.83	1	77.70	77.70	1.1	6,881	0.02%
2018/08/13	11	79.96	30	79.75	79.50	-19	6,751	-0.28%
2018/08/10	2	88.85	1	89.60	88.00	1	6,639	0.02%
2018/08/09	3	90.23	1.1	90.30	90.30	2	6,609	0.03%
2018/08/08	3	94.93	2	94.90	94.80	1	6,691	0.01%
2018/08/07	25.1	96.39	15	93.86	93.70	10.1	6,647	0.15%
2018/08/06	0	0.00	3	98.07	97.60	-3	6,544	-0.05%
2018/08/03	2	97.10	2	97.00	97.10	0	6,478	0.00%
2018/08/02	5.1	96.23	12	96.78	95.70	-6.9	6,430	-0.11%
2018/08/01	13	97.27	15	95.55	96.70	-2	6,341	-0.03%
2018/07/31	15	93.86	21	94.25	93.60	-6	6,234	-0.10%
2018/07/30	11	93.78	15	94.82	93.30	-4	6,161	-0.06%
2018/07/27	23	99.06	13	98.71	98.60	10	6,046	0.17%
2018/07/26	15	97.84	307	95.78	99.00	-292	5,854	-4.99%	大賣/鉅額交易
2018/07/25	10	91.13	0	0.00	92.80	10	5,513	0.18%
2018/07/24	327	97.27	15	93.04	91.10	312	5,344	5.84%	大買/鉅額交易
2018/07/23	17	88.85	19	89.61	88.80	-2	4,909	-0.04%
2018/07/20	1	88.70	0	0.00	88.70	1	4,937	0.02%
2018/07/19	5	92.38	3	91.83	92.40	2	4,921	0.04%
2018/07/18	9	91.37	53	91.72	92.50	-44	5,110	-0.86%
2018/07/17	9	91.80	158	91.93	90.40	-149	4,912	-3.03%	大賣/鉅額交易
2018/07/16	202	90.67	4	89.75	90.70	198	4,614	4.29%	大買/鉅額交易
2018/07/13	7	83.03	7	80.66	82.50	0	4,439	0.00%
2018/07/12	11	77.81	3	79.10	80.20	8	4,247	0.19%
2018/07/11	1	76.90	3	77.33	78.00	-2	4,027	-0.05%
2018/07/10	0	0.00	7	73.26	73.60	-7	3,718	-0.19%
2018/07/09	2	72.70	8	71.24	72.60	-6	3,689	-0.16%
2018/07/06	0	0.00	10	67.75	68.20	-10	3,616	-0.28%
2018/07/05	0	0.00	3	68.30	68.20	-3	3,645	-0.08%
2018/07/04	1	70.70	1.3	71.10	70.80	-0.3	3,702	-0.01%
2018/07/03	1	71.10	0	0.00	70.80	1	3,772	0.03%
2018/07/02	0	0.00	1	73.70	72.40	-1	3,785	-0.03%
2018/06/29	2	71.05	0	0.00	71.20	2	3,747	0.05%
2018/06/28	0	0.00	2	70.70	70.40	-2	3,754	-0.05%
2018/06/27	5	72.00	0	0.00	71.50	5	3,751	0.13%
2018/06/26	2	72.70	3	72.50	72.50	-1	3,753	-0.03%
2018/06/25	6	73.45	4	74.45	73.20	2	3,771	0.05%
2018/06/22	1	71.90	1	71.30	71.00	0	3,630	0.00%
2018/06/20	3	69.87	2	70.85	69.90	1	3,664	0.03%
2018/06/19	0	0.00	2	69.40	69.40	-2	3,768	-0.05%
2018/06/15	1	68.70	0	0.00	68.70	1	3,848	0.03%
2018/06/13	4	73.15	3	73.30	71.00	1	3,805	0.03%
2018/06/12	1	70.40	8	70.84	71.10	-7	3,671	-0.19%
2018/06/01	0	0.00	1	71.00	69.10	-1	3,511	-0.03%
2018/05/31	0	0.00	4	68.35	68.90	-4	3,411	-0.12%
2018/05/30	12	66.28	0	0.00	65.40	12	3,378	0.36%
2018/05/28	0	0.00	2	64.90	65.20	-2	3,356	-0.06%
2018/05/25	3	65.80	0	0.00	65.10	3	3,338	0.09%
2018/05/24	3	67.17	0	0.00	66.70	3	3,312	0.09%
2018/05/23	2	67.00	1	65.10	67.70	1	3,296	0.03%
2018/05/22	4	66.88	2	66.50	66.50	2	3,246	0.06%
2018/05/21	0	0.00	1	68.90	68.80	-1	3,198	-0.03%
2018/05/18	4	70.40	3	69.50	68.90	1	3,176	0.03%
2018/05/17	1	69.50	0	0.00	69.20	1	3,123	0.03%
2018/05/16	2	72.85	5	73.80	70.70	-3	3,082	-0.10%
2018/05/11	0	0.00	2	68.35	67.50	-2	2,813	-0.07%
2018/05/10	4	69.25	1	70.20	69.30	3	2,782	0.11%
2018/05/09	3	68.37	1	68.60	68.80	2	2,744	0.07%
2018/05/08	2	70.40	6	70.05	69.50	-4	2,710	-0.15%
2018/05/07	0	0.00	3	66.43	67.90	-3	2,639	-0.11%
2018/05/04	2	68.50	3	65.67	66.00	-1	2,606	-0.04%
2018/05/03	2	68.90	4	69.48	68.50	-2	2,534	-0.08%
2018/05/02	1	70.50	0	0.00	69.50	1	2,500	0.04%
2018/04/30	7	71.80	1	71.20	70.70	6	2,442	0.25%
2018/04/27	1	65.80	2	67.65	67.40	-1	2,298	-0.04%
2018/04/26	3	66.73	349	71.06	66.10	-346	2,227	-15.53%	大賣/鉅額交易
2018/04/25	36	70.84	3.3	70.67	73.40	32.7	2,069	1.58%
2018/04/24	93	72.55	95	71.19	69.60	-2	1,943	-0.10%
2018/04/23	0	0.00	3	69.80	69.80	-3	1,611	-0.19%
2018/04/20	5	63.40	0	0.00	63.50	5	1,550	0.32%
2018/04/19	11	63.90	0	0.00	64.30	11	1,529	0.72%
2018/04/13	0	0.00	1	61.60	60.90	-1	1,374	-0.07%
2018/04/11	1	63.50	10	62.40	63.10	-9	1,324	-0.68%
2018/04/10	20	65.00	11	64.06	63.60	9	1,269	0.71%
2018/04/09	18	64.63	16	63.76	63.80	2	1,173	0.17%
2018/03/30	2	62.00	4	60.20	60.20	-2	971	-0.21%
2018/03/29	1	63.90	5	61.42	61.20	-4	942	-0.42%
2018/03/28	1	61.90	1	62.80	61.50	0	882	0.00%
2018/03/27	7	61.06	0	0.00	60.70	7	795	0.88%
2018/03/26	1	60.20	1	60.70	60.00	0	747	0.00%
2018/03/23	0	0.00	3	57.17	57.70	-3	677	-0.44%
2018/03/22	4	58.43	2.4	60.67	58.70	1.6	618	0.26%
2018/03/21	0	0.00	1	56.80	56.90	-1	445	-0.22%
2018/03/08	0	0.00	1	48.80	48.55	-1	295	-0.34%
2018/03/07	1	49.60	4	49.63	49.00	-3	290	-1.03%
2018/03/05	3	47.50	0	0.00	47.10	3	277	1.08%
2018/02/21	6	43.95	0	0.00	45.00	6	283	2.12%
2018/01/19	0	0.00	5	51.00	50.40	-5	355	-1.41%
2018/01/16	1	51.30	0	0.00	50.90	1	337	0.30%
2018/01/10	5	49.65	0	0.00	49.80	5	321	1.56%
2018/01/03	0	0.00	1	49.10	49.35	-1	341	-0.29%