晟德 (4123)-群益金鼎-新店券商分點個股進出

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%
402人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/31	1	47.40	1	46.80	47.15	0	1,528	0.00%
2024/05/27	1	44.70	0	0.00	44.60	1	1,507	0.07%
2024/05/10	0	0.00	6	44.88	45.05	-6	1,418	-0.42%
2024/05/08	1	44.90	0	0.00	44.65	1	1,382	0.07%
2024/05/07	5	44.06	5	43.85	43.95	0	1,368	0.00%
2024/05/06	5	43.50	0	0.00	43.55	5	1,372	0.36%
2024/04/25	0.1	43.45	0	0.00	43.35	0.1	1,585	0.01%
2024/04/23	0	0.00	0.4	43.40	43.40	-0.4	1,628	-0.02%
2024/04/16	0	0.00	1	42.60	42.50	-1	1,679	-0.06%
2024/04/02	0	0.00	1	43.60	43.50	-1	1,615	-0.06%
2024/03/28	1	43.50	0	0.00	43.50	1	1,647	0.06%
2024/03/19	1	42.70	0	0.00	42.70	1	1,644	0.06%
2024/03/18	0	0.00	0.5	42.55	42.65	-0.5	1,641	-0.03%
2024/03/13	0	0.00	3	43.75	43.35	-3	1,580	-0.19%
2024/03/12	0	0.00	1	45.20	44.80	-1	1,519	-0.07%
2024/03/11	1	45.15	0	0.00	45.15	1	1,509	0.07%
2024/03/08	0	0.00	20	45.89	45.15	-20	1,515	-1.32%
2024/03/07	1	45.85	0	46.70	46.40	1	1,496	0.07%
2024/03/06	1	46.60	0	0.00	46.40	1	1,496	0.07%
2024/02/29	9	47.13	2	47.10	47.55	7	1,500	0.47%
2024/02/27	15	46.36	0	0.00	46.30	15	1,446	1.04%
2024/02/22	2	46.20	0	0.00	45.75	2	1,409	0.14%
2024/02/16	1	46.25	0	0.00	46.40	1	1,381	0.07%
2024/02/15	0	0.00	1	45.95	46.55	-1	1,390	-0.07%
2024/02/05	6	45.44	10	45.13	45.45	-4	1,458	-0.27%
2024/01/26	1	47.05	0	0.00	46.20	1	1,496	0.07%
2024/01/25	1	47.75	1	47.25	47.60	0	1,468	0.00%
2024/01/24	1	48.15	0	0.00	48.35	1	1,421	0.07%
2024/01/23	3	47.25	4	47.45	47.55	-1	1,389	-0.07%
2024/01/18	0	0.00	5	45.60	45.70	-5	1,390	-0.36%
2024/01/10	0.1	43.35	0	0.00	43.25	0.1	1,309	0.01%
2024/01/05	0	0.00	1	44.25	44.40	-1	1,320	-0.08%
2024/01/02	0	0.00	1	44.30	44.35	-1	1,331	-0.08%
2023/12/29	0.1	44.60	0	0.00	44.30	0.1	1,337	0.01%
2023/12/28	0.1	44.58	0	0.00	44.40	0.1	1,330	0.01%
2023/12/19	1	45.00	1	44.70	44.80	0	1,282	0.00%
2023/12/15	0	0.00	0.2	45.75	45.25	-0.2	1,294	-0.02%
2023/12/14	0.1	45.75	0	0.00	45.80	0.1	1,290	0.00%
2023/12/11	0	0.00	1	46.45	46.20	-1	1,292	-0.08%
2023/11/20	0.2	44.10	0	0.00	44.00	0.2	1,422	0.01%
2023/11/17	0.3	43.80	0	0.00	43.65	0.3	1,436	0.02%
2023/11/14	0.1	42.40	0	0.00	42.30	0.1	1,456	0.00%
2023/11/13	0.1	42.40	0	0.00	42.35	0.1	1,475	0.00%
2023/11/10	35.1	46.04	0	0.00	45.25	35.1	1,433	2.45%
2023/11/07	0	45.70	0	0.00	45.75	0	1,687	0.00%
2023/11/02	0	45.55	0	0.00	45.55	0	1,799	0.00%
2023/11/01	0.1	45.45	0	0.00	45.05	0.1	1,819	0.01%
2023/10/31	0	0.00	1	46.05	45.65	-1	1,865	-0.05%
2023/10/30	1	46.70	0	0.00	46.50	1	1,900	0.05%
2023/10/27	0.1	46.95	2	46.95	46.90	-2	1,899	-0.10%
2023/10/25	0	0.00	1	46.30	46.10	-1	2,052	-0.05%
2023/10/23	0	0.00	0.9	45.40	45.40	-0.9	2,302	-0.04%
2023/10/18	1	45.00	2.6	44.93	44.40	-1.6	2,981	-0.05%
2023/10/17	0.1	45.70	0	0.00	45.45	0.1	3,881	0.00%
2023/10/16	0	0.00	0.1	45.35	45.30	-0.1	4,726	0.00%
2023/10/02	0.1	46.15	15	45.95	46.05	-14.9	5,507	-0.27%
2023/09/28	0.1	46.00	0	0.00	45.85	0.1	5,681	0.00%
2023/09/21	0	0.00	14	45.53	45.50	-14	6,071	-0.23%
2023/09/19	0	0.00	1	46.50	46.50	-1	6,222	-0.02%
2023/09/15	2	46.50	0	0.00	46.30	2	6,255	0.03%
2023/09/14	0.1	46.75	0	0.00	46.60	0.1	6,257	0.00%
2023/09/12	0	0.00	2	46.30	46.60	-2	6,293	-0.03%
2023/09/08	2	46.10	1	46.35	46.25	1	6,346	0.02%
2023/09/07	1	51.40	0	0.00	51.50	1	6,345	0.02%
2023/09/05	0.1	51.40	1	51.40	51.30	-0.9	6,460	-0.01%
2023/08/31	0.2	51.30	0	0.00	51.40	0.2	7,055	0.00%
2023/08/24	1.2	49.82	0	0.00	49.80	1.2	7,096	0.02%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/18	1	50.60	0	0.00	50.30	1	7,083	0.01%
2023/08/17	2.1	51.01	0	0.00	51.00	2.1	7,098	0.03%
2023/08/15	4	51.40	2	51.80	51.80	2	7,067	0.03%
2023/08/14	5	52.04	5	52.02	52.00	0	7,037	0.00%
2023/08/07	0	0.00	2	58.30	59.20	-2	7,133	-0.03%
2023/08/02	1	59.50	7	59.56	59.10	-6	7,135	-0.08%
2023/08/01	3	60.20	0	0.00	59.80	3	7,140	0.04%
2023/07/31	0	0.00	14	59.86	59.50	-14	7,232	-0.19%
2023/07/28	6	60.20	5	60.80	60.30	1	7,232	0.01%
2023/07/27	2	62.20	11	61.94	61.80	-9	7,137	-0.13%
2023/07/26	20	62.97	11	63.03	61.80	9	7,080	0.13%
2023/07/25	7	63.07	0	0.00	63.40	7	6,969	0.10%
2023/07/24	37	62.48	14	62.09	61.80	23	6,873	0.33%
2023/07/21	3.4	63.38	0.3	62.50	62.40	3.1	6,799	0.05%
2023/07/20	10	66.32	19	65.36	63.30	-9	6,578	-0.14%
2023/07/19	12	63.78	31.4	64.20	65.20	-19.4	5,805	-0.33%
2023/07/18	5	57.90	3	58.43	59.30	2	5,037	0.04%
2023/07/17	36	58.66	17	58.69	59.20	19	5,101	0.37%
2023/07/13	0	0.00	1	54.60	55.00	-1	4,875	-0.02%
2023/07/12	1	55.20	0	0.00	55.10	1	4,858	0.02%
2023/07/11	0	0.00	15	55.80	55.40	-15	4,860	-0.31%
2023/07/10	7	56.30	7	56.90	55.80	0	4,878	0.00%
2023/07/07	2	56.75	3.3	56.95	56.50	-1.3	4,817	-0.03%
2023/07/06	20	57.00	3	57.00	57.10	17	4,714	0.36%
2023/07/05	1	56.80	10	56.45	56.60	-9	4,533	-0.20%
2023/06/28	0	0.00	2	53.90	54.50	-2	4,205	-0.05%
2023/06/27	3	53.90	0	0.00	54.70	3	4,142	0.07%
2023/06/21	0	0.00	12	53.08	53.00	-12	4,030	-0.30%
2023/06/20	0.1	52.80	0	0.00	52.80	0.1	4,020	0.00%
2023/06/19	0.1	53.50	0	0.00	52.80	0.1	4,013	0.00%
2023/06/16	0.2	52.93	1	53.30	53.00	-0.9	3,998	-0.02%
2023/06/15	0	0.00	2	52.40	52.60	-2	3,976	-0.05%
2023/06/14	0.1	53.50	0	0.00	53.10	0.1	3,951	0.00%
2023/06/13	0.1	53.82	16	54.00	54.10	-15.9	3,929	-0.41%
2023/06/12	3.1	54.77	0	0.00	54.00	3.1	3,891	0.08%
2023/06/09	0	0.00	25	55.27	55.50	-25	3,805	-0.66%
2023/06/08	21	55.55	3	56.00	55.50	18	3,726	0.48%
2023/06/07	22.8	54.46	1	55.00	54.90	21.8	3,511	0.62%
2023/06/06	1	52.70	58	52.88	52.70	-57	3,277	-1.74%
2023/06/05	1	51.50	6	51.50	51.90	-5	3,130	-0.16%
2023/06/02	0	0.00	15	51.03	50.80	-15	3,070	-0.49%
2023/06/01	0.1	51.00	0	0.00	50.80	0.1	3,064	0.00%
2023/05/31	0	0.00	1	50.40	50.30	-1	3,040	-0.03%
2023/05/30	4	50.10	0	0.00	50.10	4	3,024	0.13%
2023/05/29	1	50.10	1	50.40	50.30	0	3,013	0.00%
2023/05/26	1	50.20	10	50.12	50.10	-9	3,005	-0.30%
2023/05/23	8	51.30	8	50.90	51.20	0	2,968	0.00%
2023/05/22	8	50.60	1	50.30	50.40	7	2,941	0.24%
2023/05/18	1	50.00	3	50.10	50.10	-2	2,895	-0.07%
2023/05/17	2	50.80	10	50.69	50.30	-8	2,870	-0.28%
2023/05/16	15	50.39	3	50.83	50.50	12	2,835	0.42%
2023/05/15	3	48.50	3	48.88	49.05	0	2,725	0.00%
2023/05/12	2	51.90	2	52.00	52.00	0	2,581	0.00%
2023/05/09	2	51.30	2	51.00	51.00	0	2,378	0.00%
2023/05/05	2	52.70	2	52.30	52.40	0	2,277	0.00%
2023/05/03	0	0.00	1	51.90	51.30	-1	2,072	-0.05%
2023/04/28	0	0.00	2	51.25	50.80	-2	2,008	-0.10%
2023/04/27	6	50.95	5	51.24	51.30	1	1,943	0.05%
2023/04/26	4	50.98	4	51.45	52.10	0	1,860	0.00%
2023/04/25	2	51.55	2	51.20	51.20	0	1,751	0.00%
2023/04/24	0	0.00	5	52.00	52.00	-5	1,649	-0.30%
2023/04/20	18	51.28	21	52.10	50.10	-3	1,408	-0.21%
2023/04/19	3	50.40	0	0.00	50.40	3	1,181	0.25%
2023/04/18	35	48.17	0	0.00	48.05	35	1,054	3.32%
2023/04/17	12	48.21	0	0.00	48.25	12	1,035	1.16%
2023/04/12	0	0.00	0.3	46.80	46.70	-0.3	933	-0.03%
2023/04/07	0	0.00	40	47.48	47.35	-40	1,014	-3.94%
2023/04/06	40	46.55	0	0.00	46.55	40	1,157	3.46%
2023/03/31	1	46.00	0	0.00	46.15	1	1,154	0.09%
2023/03/29	5	45.70	0	0.00	45.85	5	1,130	0.44%
2023/03/28	0	0.00	4	45.70	45.55	-4	1,143	-0.35%
2023/03/17	4	44.50	0	0.00	44.40	4	1,253	0.32%
2023/03/16	0.1	44.80	0	0.00	44.50	0.1	1,274	0.01%
2023/03/15	5	46.00	0	0.00	45.85	5	1,337	0.37%
2023/03/09	0	0.00	1	47.55	47.55	-1	1,368	-0.07%
2023/03/08	1	47.30	2	47.45	47.50	-1	1,372	-0.07%
2023/03/07	5	48.10	0	0.00	47.70	5	1,358	0.37%
2023/03/06	5	48.10	0	0.00	48.10	5	1,352	0.37%
2023/02/24	0	0.00	2	47.40	47.30	-2	1,361	-0.15%
2023/02/23	2	47.75	0	0.00	47.75	2	1,362	0.15%
2023/02/22	20	47.10	0	0.00	47.15	20	1,364	1.47%
2023/02/20	10.4	47.21	0	0.00	47.25	10.4	1,363	0.77%
2023/02/17	10	47.50	0	0.00	47.60	10	1,352	0.74%
2023/02/10	0	0.00	5	47.95	47.90	-5	1,407	-0.36%
2023/02/08	1	48.50	0	0.00	48.55	1	1,387	0.07%
2023/02/03	0	0.00	15	48.12	48.40	-15	1,363	-1.10%
2023/02/02	0	0.00	3	47.43	47.85	-3	1,345	-0.22%
2023/01/31	6	46.92	1	46.50	47.20	5	1,334	0.37%
2023/01/30	15	46.13	0	0.00	46.05	15	1,329	1.13%
2023/01/12	1	45.50	0	0.00	45.30	1	1,336	0.07%
2023/01/10	2	46.23	4	46.20	46.05	-2	1,338	-0.15%
2022/12/27	0	0.00	2	48.33	48.80	-2	1,332	-0.15%
2022/12/26	5	49.37	0	0.00	49.80	5	1,264	0.40%
2022/12/23	1	46.70	0	0.00	46.35	1	1,118	0.09%
2022/12/19	2	48.75	0	0.00	48.40	2	1,135	0.18%
2022/12/14	1	47.65	0	0.00	47.75	1	1,117	0.09%
2022/12/13	2	48.35	3	48.10	48.30	-1	1,100	-0.09%
2022/12/12	1	47.15	1	47.15	47.10	0	1,058	0.00%
2022/12/08	0	0.00	2	46.98	47.20	-2	1,046	-0.19%
2022/12/02	0	0.00	2	45.60	45.65	-2	1,002	-0.20%
2022/12/01	1	45.85	0	0.00	46.10	1	1,045	0.10%
2022/11/30	0	0.00	2	44.35	44.45	-2	1,048	-0.19%
2022/11/28	2	43.50	0	0.00	43.70	2	1,084	0.18%
2022/11/23	0	0.00	2	44.40	44.35	-2	1,174	-0.17%
2022/11/15	0	0.00	0.1	44.00	43.35	-0.1	1,210	-0.01%
2022/11/14	2	42.70	0	0.00	43.35	2	1,217	0.16%
2022/11/11	5	43.91	0	0.00	43.50	5	1,197	0.42%
2022/11/10	1	44.95	3	45.05	44.95	-2	1,156	-0.17%
2022/11/09	6	44.89	2	44.90	44.95	4	1,161	0.34%
2022/11/08	2	44.35	0	0.00	44.50	2	1,174	0.17%
2022/11/07	14	43.99	0	0.00	44.20	14	1,180	1.19%
2022/11/02	0	0.00	2	44.20	44.35	-2	1,195	-0.17%
2022/11/01	0	0.00	0	43.95	43.60	0	1,195	0.00%
2022/10/25	2	44.00	0	0.00	43.35	2	1,208	0.17%
2022/10/24	0	0.00	2	44.80	44.30	-2	1,210	-0.17%
2022/10/19	0	0.00	2	46.45	45.35	-2	1,239	-0.16%
2022/10/14	4	45.88	0	45.50	45.75	4	1,269	0.31%
2022/10/13	2	45.58	0	0.00	45.15	2	1,271	0.16%
2022/10/04	0	0.00	1	46.35	46.25	-1	1,257	-0.08%
2022/10/03	0	0.00	5	46.06	45.90	-5	1,251	-0.40%
2022/09/29	6	45.88	0	0.00	45.60	6	1,239	0.48%
2022/09/28	0.2	46.50	0	0.00	45.35	0.2	1,237	0.02%
2022/09/26	1	45.85	0	0.00	46.40	1	1,230	0.08%
2022/09/20	0	0.00	1	50.20	50.10	-1	1,263	-0.08%
2022/09/15	1	52.10	1	51.60	51.60	0	1,297	0.00%
2022/09/08	1	52.10	10	51.32	52.20	-9	1,287	-0.70%
2022/09/07	2	60.40	0.1	60.30	60.60	1.9	1,246	0.16%
2022/09/06	7	60.96	9	61.83	60.80	-2	1,199	-0.17%
2022/09/05	1	63.00	0	0.00	62.20	1	1,181	0.08%
2022/09/02	0	0.00	2	63.20	62.80	-2	1,166	-0.17%
2022/09/01	0	0.00	1	63.00	62.60	-1	1,157	-0.09%
2022/08/31	11	63.58	0	0.00	62.90	11	1,144	0.96%
2022/08/25	0	0.00	3	61.90	61.70	-3	1,038	-0.29%
2022/08/17	3	60.50	0	0.00	60.30	3	986	0.30%
2022/08/10	0	0.00	5	58.18	58.10	-5	944	-0.53%
2022/08/09	0	0.00	1	58.10	58.00	-1	937	-0.11%
2022/08/03	1	57.70	0	0.00	57.70	1	969	0.10%
2022/08/02	1	58.20	0	0.00	58.10	1	970	0.10%
2022/07/29	5	58.60	0	0.00	58.60	5	986	0.51%
2022/07/25	0	0.00	1	60.50	59.60	-1	973	-0.10%
2022/07/22	1	57.90	0	0.00	57.90	1	938	0.11%
2022/07/21	0.1	57.90	3	58.10	58.10	-2.9	963	-0.30%
2022/07/20	0	0.00	7	57.67	57.80	-7	973	-0.72%
2022/07/15	0	0.00	6	56.93	57.00	-6	1,111	-0.54%
2022/07/14	5	57.50	5	57.22	57.50	0	1,128	0.00%
2022/07/13	4	57.45	0	0.00	57.20	4	1,170	0.34%
2022/07/12	0	0.00	2	57.80	57.10	-2	1,343	-0.15%
2022/07/08	0	0.00	4	57.95	58.00	-4	1,354	-0.30%
2022/07/07	6	57.70	1	57.00	57.80	5	1,354	0.37%
2022/07/06	0	0.00	4	57.60	57.20	-4	1,360	-0.29%
2022/07/01	2	59.80	2	58.15	58.10	0	1,361	0.00%
2022/06/30	1	59.90	0	0.00	60.20	1	1,344	0.07%
2022/06/29	1	62.40	8	60.70	62.00	-7	1,318	-0.53%
2022/06/27	8	60.48	0	0.00	60.80	8	1,298	0.62%
2022/06/23	0	0.00	2	58.50	58.50	-2	1,288	-0.16%
2022/06/22	3	59.50	5	59.90	58.90	-2	1,294	-0.15%
2022/06/21	13	59.36	0	0.00	59.60	13	1,314	0.99%
2022/06/20	2	59.60	0	0.00	58.60	2	1,380	0.14%
2022/06/16	0	0.00	1	60.00	59.50	-1	1,367	-0.07%
2022/06/14	1	59.00	2	58.50	59.10	-1	1,368	-0.07%
2022/06/10	2	61.00	0	0.00	60.80	2	1,343	0.15%
2022/06/07	0	0.00	1	60.00	60.10	-1	1,327	-0.08%
2022/06/02	1	59.50	4	59.75	59.50	-3	1,357	-0.22%
2022/06/01	4	59.95	0	0.00	60.20	4	1,369	0.29%
2022/05/31	3	59.60	0	0.00	59.90	3	1,360	0.22%
2022/05/27	0	0.00	1	59.00	58.80	-1	1,357	-0.07%
2022/05/25	0.1	58.50	0	0.00	58.50	0.1	1,367	0.00%
2022/05/23	1	58.50	0	0.00	59.00	1	1,380	0.07%
2022/04/29	0	0.00	1	62.90	63.30	-1	1,433	-0.07%
2022/04/26	0	0.00	5.5	63.74	63.40	-5.5	1,409	-0.39%
2022/04/25	0	0.00	1	63.80	63.60	-1	1,392	-0.07%
2022/04/22	3	65.90	2	65.80	65.70	1	1,352	0.07%
2022/04/21	0	0.00	0.4	66.17	66.20	-0.4	1,327	-0.03%
2022/04/18	1	66.50	0	0.00	65.80	1	1,217	0.08%
2022/03/25	2	62.90	2	62.30	62.40	0	1,028	0.00%
2022/03/10	0	0.00	1	57.80	58.10	-1	963	-0.10%
2022/03/07	2	57.50	1	58.10	57.10	1	977	0.10%
2022/02/21	0	0.00	1	61.50	61.30	-1	1,012	-0.10%
2022/02/17	0	0.00	2	60.60	60.60	-2	999	-0.20%
2022/02/15	0	0.00	1	60.60	60.10	-1	1,058	-0.09%
2022/02/08	0	0.00	7	60.30	60.80	-7	1,139	-0.61%
2022/01/24	1	56.80	0	0.00	57.00	1	1,278	0.08%
2022/01/20	1	58.50	0	0.00	58.10	1	1,431	0.07%
2022/01/12	0	0.00	3	58.73	58.70	-3	1,462	-0.21%
2022/01/11	1	59.40	1	59.50	59.10	0	1,459	0.00%
2022/01/10	1	59.30	0	0.00	59.50	1	1,476	0.07%
2022/01/07	1	59.90	1	59.80	59.50	0	1,501	0.00%
2022/01/06	0	0.00	3	59.97	60.00	-3	1,499	-0.20%
2022/01/05	0	0.00	1	60.20	59.90	-1	1,506	-0.07%
2022/01/04	2	60.20	0	0.00	60.10	2	1,502	0.13%
2021/12/29	2	60.80	0	0.00	60.40	2	1,519	0.13%
2021/12/27	1	60.90	0	0.00	60.90	1	1,551	0.06%
2021/12/24	2	61.20	0	0.00	61.00	2	1,546	0.13%
2021/12/23	0	0.00	6	62.37	62.60	-6	1,519	-0.39%
2021/12/20	0	0.00	1	61.70	61.30	-1	1,505	-0.07%
2021/12/17	1	60.80	0	0.00	60.50	1	1,503	0.07%
2021/12/14	1	61.30	0	0.00	61.30	1	1,524	0.07%
2021/12/03	2	61.75	0	0.00	62.10	2	1,721	0.12%
2021/12/02	3	61.60	0	0.00	61.70	3	1,766	0.17%
2021/11/29	1	60.90	1	61.30	61.10	0	1,903	0.00%
2021/11/24	0	0.00	20	62.00	62.20	-20	1,921	-1.04%
2021/11/18	0	0.00	6	63.07	63.50	-6	1,917	-0.31%
2021/11/17	0	0.00	3	62.60	62.60	-3	1,913	-0.16%
2021/11/16	0	0.00	8	62.83	62.70	-8	1,923	-0.42%
2021/11/12	2	63.30	1	63.00	62.80	1	1,901	0.05%
2021/11/11	3	64.60	0	0.00	64.20	3	1,889	0.16%
2021/11/08	0	0.00	1	65.80	65.20	-1	1,974	-0.05%
2021/11/05	4	65.35	0	0.00	65.40	4	1,983	0.20%
2021/11/04	3	66.30	7	66.54	66.30	-4	1,988	-0.20%
2021/11/03	5	66.34	2	66.70	66.60	3	1,983	0.15%
2021/11/02	2	65.20	13	65.55	65.50	-11	1,956	-0.56%
2021/11/01	5	65.13	12.7	65.20	65.30	-7.7	1,930	-0.40%
2021/10/29	7	67.66	12	66.83	66.50	-5	1,919	-0.26%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/26	0	0.00	9	59.10	59.30	-9	1,907	-0.47%
2021/10/21	4	59.40	0	0.00	59.00	4	1,980	0.20%
2021/10/18	0	0.00	3	59.30	58.90	-3	1,974	-0.15%
2021/10/15	3	59.50	3	58.83	59.40	0	1,994	0.00%
2021/10/14	5	58.20	0	0.00	59.80	5	2,034	0.25%
2021/10/06	0	0.00	2	57.70	56.60	-2	2,101	-0.10%
2021/10/05	2	57.80	0	0.00	57.70	2	2,115	0.09%
2021/10/04	0	0.00	2	57.90	57.20	-2	2,120	-0.09%
2021/10/01	4	59.90	0	0.00	59.40	4	2,110	0.19%
2021/09/16	0	0.00	5	62.50	62.50	-5	2,184	-0.23%
2021/09/15	0	0.00	17	63.35	63.40	-17	2,172	-0.78%
2021/09/14	2	64.45	0	0.00	64.30	2	2,165	0.09%
2021/09/13	2	64.80	3	64.80	64.80	-1	2,168	-0.05%
2021/09/10	0	0.00	3	71.60	71.60	-3	2,159	-0.14%
2021/09/09	0	0.00	2	71.50	71.10	-2	2,118	-0.09%
2021/09/08	0	0.00	10	71.76	71.70	-10	2,105	-0.48%
2021/09/07	0	0.00	24	72.26	73.00	-24	2,105	-1.14%
2021/09/06	20	73.80	7	71.63	71.10	13	2,104	0.62%
2021/09/03	11.2	72.67	5	72.96	73.00	6.2	2,136	0.29%
2021/09/02	0	0.00	16	72.61	72.50	-16	2,150	-0.74%
2021/09/01	0	0.00	1	71.50	71.50	-1	2,102	-0.05%
2021/08/31	5	71.04	5	71.20	71.00	0	2,162	0.00%
2021/08/27	1	70.40	1	70.50	69.80	0	2,328	0.00%
2021/08/26	3	68.80	48	69.71	70.00	-45	2,569	-1.75%
2021/08/24	0	0.00	2	68.25	68.00	-2	2,740	-0.07%
2021/08/23	0	0.00	5	68.18	68.00	-5	2,785	-0.18%
2021/08/20	3	67.50	1	67.90	67.30	2	2,841	0.07%
2021/08/19	0	0.00	6	67.50	67.50	-6	2,879	-0.21%
2021/08/18	3	68.20	2	68.00	69.00	1	2,896	0.03%
2021/08/17	0	0.00	3	69.00	68.00	-3	2,964	-0.10%
2021/08/13	3	69.70	21	70.13	69.40	-18	3,210	-0.56%
2021/08/12	0	0.00	2	68.10	68.50	-2	3,172	-0.06%
2021/08/11	0	0.00	15	68.17	68.50	-15	3,241	-0.46%
2021/08/10	14	69.66	23	69.31	69.30	-9	3,262	-0.28%
2021/08/09	7	71.77	20	71.15	70.60	-13	3,322	-0.39%
2021/08/06	7	70.91	0	0.00	70.90	7	3,325	0.21%
2021/08/05	4	71.25	2	71.20	70.50	2	3,412	0.06%
2021/08/04	14	71.50	0	0.00	71.30	14	3,534	0.40%
2021/08/03	15	71.23	1.5	71.00	70.90	13.5	3,530	0.38%
2021/08/02	25	71.76	20	71.55	71.70	5	3,501	0.14%
2021/07/30	11	70.78	11	70.60	70.20	0	3,434	0.00%
2021/07/29	0	0.00	12	70.38	70.20	-12	3,366	-0.36%
2021/07/28	0	0.00	7	68.89	67.90	-7	3,334	-0.21%
2021/07/27	0	0.00	7	68.70	68.60	-7	3,358	-0.21%
2021/07/16	5	68.64	0	0.00	68.50	5	3,372	0.15%
2021/07/08	2	67.75	101	67.94	67.80	-99	3,449	-2.87%	大賣/
2021/07/07	0	0.00	51	68.28	68.00	-51	3,507	-1.45%
2021/07/06	25	68.54	0	0.00	68.50	25	3,619	0.69%
2021/07/05	67	68.17	0	0.00	68.50	67	3,651	1.83%
2021/07/02	70	68.53	0	0.00	68.20	70	3,644	1.92%
2021/07/01	0	0.00	10	70.00	68.70	-10	3,652	-0.27%
2021/06/30	12	69.53	150	69.49	69.80	-138	3,669	-3.76%	大賣/鉅額交易
2021/06/29	37	68.51	18	68.47	68.40	19	3,684	0.52%
2021/06/28	116	68.72	1	68.80	68.70	115	3,719	3.09%	大買/鉅額交易
2021/06/25	5.3	69.08	1	68.90	68.60	4.3	3,892	0.11%
2021/06/24	3.2	68.91	0	0.00	68.90	3.2	3,913	0.08%
2021/06/21	6	69.72	2	70.80	68.80	4	3,946	0.10%
2021/06/18	5	70.06	0	0.00	70.50	5	3,920	0.13%
2021/06/17	7	69.76	0	0.00	70.00	7	3,925	0.18%
2021/06/16	6	70.40	0	0.00	70.10	6	3,921	0.15%
2021/06/15	0	0.00	72	70.55	70.60	-72	3,925	-1.83%
2021/06/11	8	72.15	0	0.00	71.20	8	3,909	0.20%
2021/06/09	11	72.09	2	72.15	72.20	9	3,801	0.24%
2021/06/08	0	0.00	70	72.97	72.80	-70	3,766	-1.86%
2021/06/07	71	71.87	21	71.40	71.90	50	3,702	1.35%
2021/06/04	13	71.82	1.1	71.52	71.50	11.9	3,661	0.33%
2021/06/03	40	71.73	5	72.62	72.30	35	3,561	0.98%
2021/06/02	61	70.41	2	70.00	70.50	59	3,363	1.75%
2021/06/01	2	67.80	2	67.70	67.90	0	3,305	0.00%
2021/05/31	1	67.50	2.1	67.31	67.70	-1.1	3,309	-0.03%
2021/05/28	3	68.83	8	68.76	68.90	-5	3,293	-0.15%
2021/05/27	1	68.20	3	67.50	69.30	-2	3,257	-0.06%
2021/05/26	1	68.30	1	67.60	67.90	0	3,227	0.00%
2021/05/25	5	67.50	1	67.60	67.60	4	3,215	0.12%
2021/05/24	1	70.20	3	69.10	69.40	-2	3,149	-0.06%
2021/05/21	15	68.57	13	68.62	70.00	2	3,067	0.07%
2021/05/20	1	67.00	6	67.77	66.30	-5	2,964	-0.17%
2021/05/19	0	0.00	2	66.70	66.30	-2	2,942	-0.07%
2021/05/18	2	64.80	14	65.44	66.70	-12	2,892	-0.41%
2021/05/17	7	66.21	10	66.70	65.80	-3	2,854	-0.11%
2021/05/14	0.1	65.40	14	65.34	65.20	-13.9	2,782	-0.50%
2021/05/13	29	67.20	0	0.00	64.70	29	2,752	1.05%
2021/05/12	17	66.09	9	67.34	66.30	8	2,655	0.30%
2021/05/11	13	63.64	10	63.30	62.80	3	2,507	0.12%
2021/05/05	0	0.00	1	63.00	62.50	-1	2,473	-0.04%
2021/05/04	0	0.00	5	61.60	63.00	-5	2,469	-0.20%
2021/05/03	0	0.00	5	65.00	65.00	-5	2,461	-0.20%
2021/04/28	1	67.20	0	0.00	67.00	1	2,486	0.04%
2021/04/27	0	0.00	1	68.00	67.70	-1	2,511	-0.04%
2021/04/23	0	0.00	0.9	66.98	67.10	-0.9	2,497	-0.03%
2021/04/22	3	68.30	0	0.00	67.30	3	2,517	0.12%
2021/04/14	20	69.30	15	68.46	68.70	5	2,503	0.20%
2021/04/13	20	69.64	16.1	69.68	69.30	3.9	2,498	0.16%
2021/04/12	1	69.10	3	70.07	70.50	-2	2,447	-0.08%
2021/04/08	8	68.16	0	0.00	68.00	8	2,345	0.34%
2021/04/01	0	0.00	4	67.88	68.10	-4	2,337	-0.17%
2021/03/31	0	0.00	1	68.70	68.40	-1	2,354	-0.04%
2021/03/30	10	71.25	8	71.69	69.60	2	2,324	0.09%
2021/03/26	0	0.00	2	68.50	68.30	-2	2,220	-0.09%
2021/03/25	0	0.00	1	68.80	68.10	-1	2,349	-0.04%
2021/03/24	1	69.20	0	0.00	69.20	1	2,399	0.04%
2021/03/22	2	68.00	0	67.90	68.00	2	2,477	0.08%
2021/03/10	0	0.00	1	69.20	68.70	-1	2,677	-0.04%
2021/03/09	0	0.00	1	67.20	68.20	-1	2,652	-0.04%
2021/03/08	5	68.40	0	0.00	68.00	5	2,651	0.19%
2021/03/05	0	0.00	6.6	69.99	69.60	-6.6	2,625	-0.25%
2021/03/04	1	67.80	2	67.20	67.40	-1	2,552	-0.04%
2021/03/03	1	68.00	0	0.00	66.60	1	2,542	0.04%
2021/03/02	0	0.00	1	67.50	66.20	-1	2,520	-0.04%
2021/02/23	1	66.30	0	0.00	65.70	1	2,627	0.04%
2021/02/22	6	67.78	1	67.50	67.80	5	2,606	0.19%
2021/02/18	0	0.00	1	64.20	64.10	-1	2,572	-0.04%
2021/02/17	10	61.30	0	0.00	61.60	10	2,578	0.39%
2021/01/29	0	0.00	2	62.10	60.10	-2	2,800	-0.07%
2021/01/27	1	61.20	0	0.00	61.70	1	2,837	0.04%
2021/01/26	1	62.00	0	0.00	61.80	1	2,843	0.04%
2021/01/25	0	0.00	13	62.32	63.20	-13	2,854	-0.46%
2021/01/22	0.3	59.50	0	0.00	59.50	0.3	2,833	0.01%
2021/01/21	1.3	61.18	0	0.00	60.40	1.3	2,807	0.05%
2021/01/20	3	62.23	2	62.70	61.90	1	2,806	0.04%
2021/01/18	1	65.00	0	0.00	65.10	1	2,788	0.04%
2021/01/15	1	65.00	0	0.00	64.50	1	2,791	0.04%
2021/01/14	1	65.20	3	65.30	65.70	-2	2,763	-0.07%
2021/01/13	3	66.50	3	66.00	65.60	0	2,757	0.00%
2021/01/12	1	67.90	0	0.00	66.50	1	2,734	0.04%
2021/01/11	3	68.07	0	0.00	67.70	3	2,712	0.11%
2021/01/08	3	69.27	0	0.00	69.30	3	2,700	0.11%
2021/01/07	2	69.70	0	0.00	70.00	2	2,697	0.07%
2021/01/06	3	69.30	0.2	69.50	69.20	2.8	2,705	0.10%
2021/01/05	5	68.30	0	0.00	68.60	5	2,685	0.19%
2021/01/04	3	70.07	0	0.00	69.00	3	2,693	0.11%
2020/12/30	0	0.00	4	68.85	68.80	-4	2,662	-0.15%
2020/12/23	0	0.00	5	70.16	69.20	-5	2,695	-0.19%
2020/12/22	4	70.38	5	72.32	69.10	-1	2,812	-0.04%
2020/12/21	4	74.50	0	0.00	73.60	4	2,816	0.14%
2020/12/18	1.2	71.37	7.2	71.14	72.20	-6	2,733	-0.22%
2020/12/17	0.5	70.10	0	0.00	70.40	0.5	2,781	0.02%
2020/12/16	4	69.83	0	0.00	70.30	4	2,804	0.14%
2020/12/15	0	0.00	2	69.80	68.60	-2	2,823	-0.07%
2020/12/14	11	69.72	1	69.50	69.70	10	2,821	0.35%
2020/12/11	0	0.00	1	64.70	66.40	-1	2,751	-0.04%
2020/12/08	0	0.00	2	67.10	66.80	-2	3,115	-0.06%
2020/12/04	1	66.00	2	65.40	65.50	-1	3,541	-0.03%
2020/12/02	2	66.40	0	0.00	66.40	2	4,002	0.05%
2020/12/01	3	67.50	3	67.60	67.50	0	4,057	0.00%
2020/11/30	0	0.00	1	67.10	66.60	-1	4,107	-0.02%
2020/11/25	0	0.00	8	65.90	65.20	-8	4,430	-0.18%
2020/11/24	2	65.35	5	65.42	65.90	-3	4,646	-0.06%
2020/11/19	3	68.00	0	0.00	68.60	3	5,278	0.06%
2020/11/18	5	68.00	0	0.00	68.00	5	5,427	0.09%
2020/11/16	5	69.40	1	70.00	69.40	4	5,590	0.07%
2020/11/13	6	69.82	6	69.77	69.40	0	5,688	0.00%
2020/11/12	2	66.20	0	0.00	66.50	2	5,652	0.04%
2020/11/09	3	66.90	0	0.00	66.00	3	5,801	0.05%
2020/11/06	1	66.70	0	0.00	66.80	1	5,841	0.02%
2020/11/05	0	0.00	1	66.70	66.70	-1	5,945	-0.02%
2020/11/04	0	0.00	5	64.60	64.60	-5	5,980	-0.08%
2020/11/03	2	64.70	0	0.00	64.60	2	6,023	0.03%
2020/11/02	5	63.30	0	0.00	64.00	5	6,111	0.08%
2020/10/29	1	63.50	0	0.00	64.00	1	6,320	0.02%
2020/10/28	1	63.70	21	65.00	64.00	-20	6,466	-0.31%
2020/10/21	0	0.00	3	67.20	67.20	-3	7,348	-0.04%
2020/10/20	3	68.00	0	0.00	67.30	3	7,552	0.04%
2020/10/16	3	68.17	2	68.00	66.80	1	8,161	0.01%
2020/10/15	5	69.18	2	68.20	68.20	3	8,492	0.04%
2020/10/14	6	69.10	0	0.00	69.50	6	9,027	0.07%
2020/10/13	0	0.00	0.1	67.60	67.60	-0.1	9,587	0.00%
2020/10/08	0	0.00	5	68.70	68.60	-5	10,561	-0.05%
2020/10/05	5	69.30	0	0.00	69.50	5	13,363	0.04%
2020/09/28	2	66.90	0	0.00	67.80	2	14,310	0.01%
2020/09/25	6	65.80	3	66.50	65.40	3	14,487	0.02%
2020/09/24	5	68.90	0	0.00	68.70	5	14,653	0.03%
2020/09/23	4	70.98	0	0.00	71.10	4	15,065	0.03%
2020/09/22	8	71.53	3	74.50	71.10	5	15,679	0.03%
2020/09/21	0	0.00	1	73.50	73.40	-1	15,669	-0.01%
2020/09/18	14	73.41	0.1	73.50	73.30	13.9	15,890	0.09%
2020/09/16	0.2	74.40	0	0.00	73.90	0.2	16,156	0.00%
2020/09/15	1.4	75.54	1	75.40	75.40	0.4	16,259	0.00%
2020/09/14	1	74.70	1	75.20	74.90	0	16,342	0.00%
2020/09/11	31	76.03	20.1	75.86	74.90	10.9	16,494	0.07%
2020/09/10	18	79.23	2.2	79.43	78.70	15.8	16,355	0.10%
2020/09/09	22	79.65	7	80.43	79.60	15	16,316	0.09%
2020/09/08	32	82.64	50	81.62	83.50	-18	16,168	-0.11%
2020/09/07	17	78.44	18	79.47	78.00	-1	15,895	-0.01%
2020/09/04	9	77.71	5	78.90	77.70	4	15,958	0.03%
2020/09/03	15	78.78	1	80.00	78.40	14	16,095	0.09%
2020/09/02	5	79.40	16	79.17	78.90	-11	16,323	-0.07%
2020/09/01	15	80.77	10	82.10	80.10	5	16,713	0.03%
2020/08/31	6	80.48	2	81.55	80.30	4	16,969	0.02%
2020/08/28	14	82.06	1	82.00	80.90	13	17,536	0.07%
2020/08/27	17	79.98	36	80.51	82.90	-19	17,363	-0.11%
2020/08/26	0.2	76.60	20	76.13	76.60	-19.8	17,055	-0.12%
2020/08/25	9	74.51	0	0.00	74.90	9	16,943	0.05%
2020/08/24	13	74.79	20	75.34	74.60	-7	16,877	-0.04%
2020/08/21	2	73.30	15	73.05	73.00	-13	16,766	-0.08%
2020/08/20	18	69.97	5	71.76	72.50	13	16,894	0.08%
2020/08/19	4	75.10	4	74.13	74.00	0	16,832	0.00%
2020/08/18	11	73.81	3	74.60	73.90	8	16,815	0.05%
2020/08/17	0	0.00	1	71.70	71.90	-1	16,849	-0.01%
2020/08/14	12	71.62	6	71.33	71.60	6	17,034	0.04%
2020/08/12	8	71.58	3	71.47	71.20	5	16,978	0.03%
2020/08/11	14	71.83	1	71.20	71.30	13	16,935	0.08%
2020/08/10	0	0.00	3	74.53	73.70	-3	16,836	-0.02%
2020/08/07	12	73.33	6	73.73	73.10	6	16,780	0.04%
2020/08/06	8	74.00	0	0.00	73.60	8	16,737	0.05%
2020/08/05	9	77.31	8	77.49	77.60	1	16,642	0.01%
2020/08/04	3	76.73	0	0.00	76.20	3	16,504	0.02%
2020/08/03	9	76.88	5	77.24	77.20	4	16,429	0.02%
2020/07/31	9	74.80	14	75.14	74.60	-5	16,285	-0.03%
2020/07/30	3	74.40	8	74.36	74.40	-5	16,278	-0.03%
2020/07/29	13	73.67	12	73.85	73.50	1	16,244	0.01%
2020/07/28	28	72.55	9	73.51	73.10	19	16,024	0.12%
2020/07/27	6	71.57	40	71.64	72.50	-34	15,749	-0.22%
2020/07/24	5	77.12	3	77.57	75.70	2	15,487	0.01%
2020/07/23	3	79.70	5	81.42	79.30	-2	15,306	-0.01%
2020/07/22	30.6	82.97	23	84.09	81.60	7.6	15,082	0.05%
2020/07/21	7.6	80.10	5	80.72	80.40	2.6	14,698	0.02%
2020/07/20	18	78.11	13	76.95	79.80	5	14,369	0.03%
2020/07/17	12	79.84	15	83.73	78.20	-3	13,837	-0.02%
2020/07/16	35	88.65	17	88.45	86.80	18	13,266	0.14%
2020/07/15	6	88.40	14	88.02	86.60	-8	12,856	-0.06%
2020/07/14	42	86.25	18.7	88.91	87.60	23.3	12,313	0.19%
2020/07/13	48	95.06	45	93.47	90.40	3	11,629	0.03%
2020/07/10	31	92.72	29	91.80	92.10	2	10,778	0.02%
2020/07/09	26	80.37	16	83.80	86.40	10	9,478	0.11%
2020/07/08	8	79.00	3	78.17	78.60	5	9,022	0.06%
2020/07/07	18	76.66	6	78.27	75.60	12	8,707	0.14%
2020/07/06	15	80.12	2	80.35	79.50	13	8,444	0.15%
2020/07/03	11	79.88	7	80.09	79.30	4	8,218	0.05%
2020/07/02	13	79.93	14	79.89	79.20	-1	7,905	-0.01%
2020/07/01	9	79.41	17	79.09	80.90	-8	7,421	-0.11%
2020/06/30	5	74.76	4	74.50	75.00	1	6,760	0.01%
2020/06/29	11	75.74	22	78.10	74.10	-11	6,690	-0.16%
2020/06/24	28	74.73	1	73.30	73.60	27	6,415	0.42%
2020/06/23	0	0.00	9.3	78.37	77.50	-9.3	6,160	-0.15%
2020/06/22	15	75.45	3	74.20	77.00	12	6,017	0.20%
2020/06/19	1	78.80	12	79.83	78.00	-11	5,827	-0.19%
2020/06/18	10	80.15	16	79.44	80.90	-6	5,686	-0.11%
2020/06/17	1	77.80	20	79.50	77.80	-19	5,480	-0.35%
2020/06/16	1	77.50	2	77.50	77.10	-1	5,344	-0.02%
2020/06/15	3	77.77	0	0.00	78.50	3	5,279	0.06%
2020/06/12	4	74.40	0	0.00	75.00	4	5,111	0.08%
2020/06/11	3	79.10	7	76.29	73.60	-4	5,070	-0.08%
2020/06/10	4	79.63	10	79.92	80.10	-6	4,906	-0.12%
2020/06/09	33	75.89	13	75.90	76.60	20	4,727	0.42%
2020/06/08	36.5	80.70	36	81.20	78.00	0.5	4,441	0.01%
2020/06/05	34	77.24	40	77.55	78.00	-6	3,973	-0.15%
2020/06/04	101	75.45	110	75.46	76.40	-9	3,565	-0.25%	大買/大賣/
2020/06/03	0	0.00	8	69.50	69.50	-8	2,872	-0.28%
2020/06/02	9	62.40	15	61.87	63.20	-6	2,848	-0.21%
2020/06/01	3	57.83	5	57.70	57.50	-2	2,612	-0.08%
2020/05/29	2	56.75	0	0.00	57.80	2	2,580	0.08%
2020/05/27	19	58.90	0	0.00	58.00	19	2,500	0.76%
2020/05/26	16	59.28	11	58.97	57.80	5	2,303	0.22%
2020/05/25	21	57.02	26	56.51	57.30	-5	2,206	-0.23%
2020/05/22	16	57.12	5	56.86	56.40	11	2,100	0.52%
2020/05/21	4	56.65	1	54.50	57.80	3	1,941	0.15%
2020/05/20	9	53.46	0	0.00	52.60	9	1,730	0.52%
2020/05/11	0.6	49.10	0	0.00	49.10	0.6	1,611	0.03%
2020/05/07	0	0.00	6	50.70	50.80	-6	1,595	-0.38%
2020/05/06	11	51.21	0	0.00	50.00	11	1,580	0.70%
2020/04/30	0	0.00	6	48.00	48.20	-6	1,459	-0.41%
2020/04/29	8	48.18	5	48.21	48.30	3	1,467	0.20%
2020/04/28	0	0.00	1	47.90	47.90	-1	1,473	-0.07%
2020/04/23	1	45.55	0	0.00	45.20	1	1,450	0.07%
2020/04/21	0	0.00	3	43.82	42.95	-3	1,400	-0.21%
2020/04/20	12	46.15	5	46.20	46.20	7	1,367	0.51%
2020/04/01	0	0.00	2	40.00	40.00	-2	1,246	-0.16%
2020/03/24	2	37.20	0	0.00	36.55	2	1,133	0.18%
2020/03/19	0	0.00	1	33.80	32.00	-1	1,078	-0.09%
2020/03/16	2	42.50	0	0.00	41.45	2	956	0.21%
2020/03/09	0	0.00	5	53.54	51.90	-5	862	-0.58%
2020/03/06	6	54.98	0	0.00	54.40	6	843	0.71%
2020/02/21	0	0.00	2	54.35	54.20	-2	816	-0.24%
2020/02/20	6	55.07	3	54.70	55.30	3	796	0.38%
2020/02/06	0	0.00	1	52.40	53.00	-1	1,015	-0.10%
2020/02/05	1.7	51.87	0	0.00	52.90	1.7	1,047	0.17%
2020/02/04	0	0.00	4	50.50	50.40	-4	1,106	-0.36%
2020/02/03	1	50.00	0	0.00	50.20	1	1,344	0.07%
2020/01/17	0	0.00	2	57.60	56.70	-2	1,400	-0.14%
2020/01/16	5	57.90	0	0.00	57.70	5	1,386	0.36%
2020/01/08	0	0.00	5	58.98	58.80	-5	1,371	-0.36%
2019/12/23	0	0.00	1	59.60	60.10	-1	1,361	-0.07%
2019/12/16	5	59.30	0	0.00	59.60	5	1,390	0.36%
2019/12/05	5	60.50	0	0.00	60.50	5	1,411	0.35%
2019/11/25	2	62.50	0	0.00	61.90	2	1,413	0.14%
2019/11/22	1	62.10	0	0.00	62.00	1	1,410	0.07%
2019/11/18	0	0.00	13	60.38	60.20	-13	1,417	-0.92%
2019/11/12	2	63.85	0	0.00	63.40	2	1,575	0.13%
2019/11/11	0	0.00	1	65.00	63.30	-1	1,589	-0.06%
2019/11/08	0	0.00	4	68.75	67.10	-4	1,559	-0.26%
2019/11/07	11	68.65	12	69.83	68.10	-1	1,528	-0.07%
2019/11/06	1	67.50	0	0.00	67.40	1	1,393	0.07%
2019/11/04	1	68.10	1	68.00	67.80	0	1,380	0.00%
2019/11/01	6	67.12	0.6	67.70	67.70	5.4	1,353	0.40%
2019/10/31	6	67.67	10	67.62	66.70	-4	1,298	-0.31%
2019/10/30	4	64.93	6	66.10	66.10	-2	1,064	-0.19%
2019/09/26	3	60.53	0	0.00	59.70	3	1,316	0.23%
2019/09/25	5	60.90	0	0.00	60.70	5	1,358	0.37%
2019/09/23	5	59.90	0	0.00	60.00	5	1,366	0.37%
2019/09/20	5	58.86	0	0.00	59.70	5	1,367	0.37%
2019/08/28	1	60.10	0	0.00	60.20	1	1,461	0.07%
2019/08/22	0.4	63.00	0	0.00	62.70	0.4	1,423	0.03%
2019/08/19	1	61.80	0	0.00	61.70	1	1,405	0.07%
2019/08/16	2	60.70	0	0.00	62.20	2	1,382	0.14%
2019/07/29	0	0.00	1	81.90	82.10	-1	1,229	-0.08%
2019/07/24	1	82.70	0	0.00	82.70	1	1,267	0.08%
2019/07/18	0	0.00	1	82.60	81.90	-1	1,277	-0.08%
2019/07/17	1	82.60	4	82.70	82.60	-3	1,261	-0.24%
2019/07/08	0	0.00	2	81.45	81.40	-2	1,358	-0.15%
2019/07/05	0	0.00	1	82.50	82.80	-1	1,407	-0.07%
2019/07/04	3	81.37	2	81.10	82.40	1	1,426	0.07%
2019/07/03	0	0.00	3	79.83	80.20	-3	1,391	-0.22%
2019/07/02	5	79.66	29	79.09	80.00	-24	1,416	-1.69%
2019/07/01	0	0.00	10	77.88	78.10	-10	1,433	-0.70%
2019/06/28	0	0.00	5	77.24	77.40	-5	1,452	-0.34%
2019/06/24	2	76.70	0	0.00	76.80	2	1,599	0.13%
2019/06/21	3	77.30	18	77.71	77.60	-15	1,776	-0.84%
2019/06/20	2	76.30	0	0.00	76.80	2	1,846	0.11%
2019/06/18	17	76.71	0	0.00	76.70	17	2,029	0.84%
2019/06/17	0	0.00	2	78.30	77.80	-2	2,131	-0.09%
2019/06/14	0	0.00	10	78.10	77.30	-10	2,231	-0.45%
2019/06/12	3	76.50	64	76.83	77.30	-61	2,334	-2.61%
2019/06/06	11	74.95	0	0.00	74.50	11	2,601	0.42%
2019/06/03	7	75.26	0	0.00	75.40	7	2,957	0.24%
2019/05/30	3	74.60	0	0.00	75.00	3	3,191	0.09%
2019/05/29	4	74.48	0	0.00	74.40	4	3,310	0.12%
2019/05/28	8	73.75	0	0.00	74.00	8	3,324	0.24%
2019/05/27	18	74.56	0	0.00	74.40	18	3,329	0.54%
2019/05/24	7	75.24	0	0.00	75.20	7	3,386	0.21%
2019/05/23	14	75.44	0	0.00	75.40	14	3,392	0.41%
2019/05/22	2	78.25	25	78.63	76.80	-23	3,416	-0.67%
2019/05/20	5	74.90	0	0.00	74.90	5	3,463	0.14%
2019/05/17	18	74.91	0	0.00	74.10	18	3,478	0.52%
2019/05/15	0	0.00	10.4	77.01	77.20	-10.4	3,513	-0.30%
2019/05/14	3	72.53	3	75.30	76.00	0	3,539	0.00%
2019/05/13	23	76.20	5	75.70	74.40	18	3,545	0.51%
2019/05/10	6	77.95	0	0.00	77.60	6	3,568	0.17%
2019/05/09	25	78.66	0	0.00	78.10	25	3,580	0.70%
2019/05/08	1	79.90	15	80.21	80.00	-14	3,592	-0.39%
2019/05/07	0	0.00	11	79.84	79.40	-11	3,642	-0.30%
2019/05/06	25	79.07	6	79.30	78.80	19	3,668	0.52%
2019/05/03	2	80.85	29	80.72	80.50	-27	3,728	-0.72%
2019/05/02	2	78.60	3	78.80	79.40	-1	3,765	-0.03%
2019/04/30	3	77.10	3	78.00	78.50	0	3,870	0.00%
2019/04/29	13	79.05	2	79.50	79.00	11	3,891	0.28%
2019/04/26	6	79.93	0	0.00	80.10	6	3,907	0.15%
2019/04/25	18	79.66	0	0.00	79.40	18	3,913	0.46%
2019/04/23	0	0.00	2	80.40	80.30	-2	3,943	-0.05%
2019/04/22	2	80.10	0	0.00	80.70	2	3,948	0.05%
2019/04/18	0	0.00	37	80.45	79.20	-37	4,004	-0.92%
2019/04/16	8	80.60	0	0.00	80.50	8	4,082	0.20%
2019/04/15	0	0.00	12	82.24	81.50	-12	4,160	-0.29%
2019/04/12	1	83.00	64	82.18	82.00	-63	4,231	-1.49%
2019/04/11	21	81.28	0	0.00	80.50	21	4,288	0.49%
2019/04/10	12	82.98	0	0.00	82.70	12	4,239	0.28%
2019/04/09	13	83.82	0	0.00	83.70	13	4,220	0.31%
2019/04/08	59	84.41	5	84.38	84.20	54	4,205	1.28%
2019/04/03	12	85.95	22	85.62	85.40	-10	4,162	-0.24%
2019/04/02	7	84.24	0	0.00	83.40	7	4,100	0.17%
2019/03/29	8	83.50	0	0.00	83.20	8	4,068	0.20%
2019/03/28	2	85.40	5	84.58	83.60	-3	4,060	-0.07%
2019/03/27	4	85.48	3	85.50	85.00	1	4,029	0.02%
2019/03/26	23	85.99	42	85.15	84.40	-19	3,986	-0.48%
2019/03/25	25	88.73	2	88.90	88.20	23	3,822	0.60%
2019/03/22	8	89.66	10	89.32	90.60	-2	3,756	-0.05%
2019/03/20	10	86.60	12	86.43	87.60	-2	3,573	-0.06%
2019/03/19	4	89.90	6	90.95	86.50	-2	3,484	-0.06%
2019/03/18	2	92.25	2	92.80	91.80	0	3,465	0.00%
2019/03/15	6	92.87	7	92.67	93.00	-1	3,458	-0.03%
2019/03/14	20	92.57	9	92.57	93.60	11	3,398	0.32%
2019/03/13	8	88.23	8	88.94	89.70	0	3,285	0.00%
2019/03/12	2	87.45	4	87.58	86.80	-2	3,232	-0.06%
2019/03/11	4	87.75	3	87.93	87.60	1	3,250	0.03%
2019/03/08	5	87.74	3	88.23	89.00	2	3,233	0.06%
2019/03/07	17	89.27	27	89.56	87.10	-10	3,171	-0.32%
2019/03/06	0	0.00	10	86.34	86.30	-10	3,003	-0.33%
2019/03/05	1	85.30	17	85.10	85.20	-16	2,979	-0.54%
2019/03/04	6	82.28	55	82.62	83.50	-49	2,870	-1.71%
2019/02/27	8	78.13	0	0.00	78.40	8	2,779	0.29%
2019/02/26	1	79.30	0	0.00	78.70	1	2,800	0.04%
2019/02/25	28	79.06	0	0.00	78.70	28	2,848	0.98%
2019/02/22	17	81.12	0	0.00	81.00	17	2,886	0.59%
2019/02/21	6	81.33	4	81.80	82.00	2	2,903	0.07%
2019/02/20	20	81.09	0	0.00	80.80	20	2,931	0.68%
2019/02/15	5	80.50	3	82.20	80.10	2	3,209	0.06%
2019/02/14	0	0.00	3	82.80	83.10	-3	3,176	-0.09%
2019/02/13	15	83.97	19	82.69	82.70	-4	3,170	-0.13%
2019/02/12	1	82.10	0	0.00	81.50	1	3,178	0.03%
2019/02/11	1	82.50	0	0.00	82.00	1	3,173	0.03%
2019/01/30	1	81.80	0	0.00	81.00	1	3,143	0.03%
2019/01/29	0	0.00	25	81.37	81.50	-25	3,155	-0.79%
2019/01/24	30	80.60	2	80.60	80.10	28	3,216	0.87%
2019/01/23	2	78.90	0	0.00	79.50	2	3,185	0.06%
2019/01/22	0	0.00	12	78.76	77.10	-12	3,142	-0.38%
2019/01/16	0	0.00	1.1	75.16	75.00	-1.1	3,105	-0.04%
2019/01/14	8	75.15	3	75.40	75.30	5	3,106	0.16%
2019/01/11	2	74.80	0	0.00	74.70	2	3,110	0.06%
2019/01/10	0	0.00	8	76.01	76.10	-8	3,105	-0.26%
2019/01/09	3	76.07	0	0.00	75.00	3	3,092	0.10%
2019/01/08	4	76.55	15	76.80	76.00	-11	3,124	-0.35%
2019/01/07	0	0.00	16	76.34	76.50	-16	3,082	-0.52%
2019/01/04	2	73.45	17	72.95	73.20	-15	3,039	-0.49%
2019/01/03	2	71.80	203	71.87	71.60	-201	3,045	-6.60%	大賣/鉅額交易
2018/12/27	0	0.00	1	67.70	66.90	-1	3,080	-0.03%
2018/12/24	1	67.80	0	0.00	67.90	1	3,105	0.03%
2018/12/21	0	0.00	2.5	67.75	69.70	-2.5	3,133	-0.08%
2018/12/20	4	67.75	0	0.00	67.60	4	3,114	0.13%
2018/12/19	8	69.08	0	0.00	68.80	8	3,108	0.26%
2018/12/18	12	70.11	0	0.00	69.70	12	3,102	0.39%
2018/12/17	5	71.50	0	0.00	71.50	5	3,107	0.16%
2018/12/13	8	71.45	0	0.00	71.80	8	3,152	0.25%
2018/12/12	0	0.00	4	72.50	72.30	-4	3,172	-0.13%
2018/12/11	5	68.44	4	69.65	71.70	1	3,180	0.03%
2018/12/10	18	71.23	2	71.70	70.80	16	3,139	0.51%
2018/12/07	6	72.17	1	72.10	73.40	5	3,171	0.16%
2018/12/06	36	71.82	3	71.60	71.00	33	3,193	1.03%
2018/12/05	13	74.59	3	75.00	74.40	10	3,229	0.31%
2018/12/04	5	76.44	8	76.66	76.00	-3	3,286	-0.09%
2018/12/03	0	0.00	16	74.98	75.20	-16	3,275	-0.49%
2018/11/30	12	74.75	2	74.80	74.70	10	3,301	0.30%
2018/11/29	15	74.30	2	75.00	73.60	13	3,283	0.40%
2018/11/28	1	74.80	21	75.40	74.70	-20	3,275	-0.61%
2018/11/27	3	71.60	0	0.00	72.50	3	3,243	0.09%
2018/11/26	1	71.70	1	72.10	72.00	0	3,380	0.00%
2018/11/23	6	69.73	0	0.00	70.80	6	3,377	0.18%
2018/11/22	27	71.25	4	71.60	70.40	23	3,383	0.68%
2018/11/21	23	71.73	32	72.49	72.50	-9	3,388	-0.27%
2018/11/20	15	70.74	0	0.00	70.80	15	3,320	0.45%
2018/11/19	10	72.00	19	71.66	71.50	-9	3,335	-0.27%
2018/11/16	0	0.00	1	69.40	70.00	-1	3,313	-0.03%
2018/11/15	5	70.70	6	70.83	69.10	-1	3,337	-0.03%
2018/11/14	0	0.00	2	66.90	67.90	-2	3,284	-0.06%
2018/11/13	1	61.90	0	0.00	62.90	1	3,226	0.03%
2018/11/08	0	0.00	3	62.50	61.60	-3	3,332	-0.09%
2018/11/05	0	0.00	3	61.80	62.00	-3	3,648	-0.08%
2018/11/02	3	61.20	0	0.00	62.40	3	3,754	0.08%
2018/11/01	6	60.45	3	60.80	60.60	3	3,763	0.08%
2018/10/31	0	0.00	2	58.00	57.20	-2	3,801	-0.05%
2018/10/29	0	0.00	13	55.52	55.10	-13	3,906	-0.33%
2018/10/26	4	57.75	3	57.43	55.30	1	4,005	0.02%
2018/10/24	1	56.80	0	0.00	56.20	1	4,172	0.02%
2018/10/18	5	59.78	3	60.00	59.90	2	5,150	0.04%
2018/10/17	13	61.74	2	64.00	61.60	11	5,621	0.20%
2018/10/16	15	61.36	4	60.80	61.00	11	5,681	0.19%
2018/10/15	5	58.76	0	0.00	58.30	5	5,754	0.09%
2018/10/12	8	58.90	2	59.95	59.80	6	5,863	0.10%
2018/10/11	10	58.75	0	0.00	58.20	10	6,062	0.16%
2018/10/09	15	65.31	0	64.60	64.60	15	6,294	0.24%
2018/10/05	0	0.00	2	73.30	70.10	-2	6,659	-0.03%
2018/10/04	0	0.00	1	72.20	72.20	-1	6,840	-0.01%
2018/10/03	1	72.90	0	0.00	72.10	1	7,145	0.01%
2018/09/27	0	0.00	1	73.10	73.20	-1	7,262	-0.01%
2018/09/25	0	0.00	0	74.60	74.70	0	7,293	0.00%
2018/09/19	0	0.00	2	73.99	73.40	-2	7,303	-0.03%
2018/09/18	7	73.99	8	73.75	73.40	-1	7,336	-0.01%
2018/09/14	1	74.60	0	0.00	74.90	1	7,518	0.01%
2018/09/13	5	75.94	2	77.90	75.30	3	7,530	0.04%
2018/09/11	1	72.50	0	0.00	75.00	1	7,505	0.01%
2018/09/10	7	70.64	0	0.00	70.10	7	7,444	0.09%
2018/09/07	38	75.71	3	78.03	74.80	35	7,371	0.47%
2018/09/06	24	79.13	0	0.00	77.80	24	7,336	0.33%
2018/09/05	6	80.53	0	0.00	80.30	6	7,415	0.08%
2018/09/04	0	0.00	4	81.25	81.10	-4	7,462	-0.05%
2018/09/03	22	80.92	0	0.00	80.20	22	7,434	0.30%
2018/08/31	6	82.58	54	83.02	82.00	-48	7,390	-0.65%
2018/08/30	0	0.00	23	79.88	79.70	-23	7,254	-0.32%
2018/08/29	4	79.28	0	0.00	78.70	4	7,236	0.06%
2018/08/28	7	81.10	2	80.90	79.70	5	7,222	0.07%
2018/08/27	0	0.00	1	80.00	79.30	-1	7,189	-0.01%
2018/08/24	7	78.89	4	79.55	79.40	3	7,259	0.04%
2018/08/23	10	80.70	1	80.50	80.00	9	7,250	0.12%
2018/08/22	5	81.66	0	0.00	81.40	5	7,219	0.07%
2018/08/21	0	0.00	6	82.37	82.50	-6	7,143	-0.08%
2018/08/17	8	77.18	0	0.00	76.40	8	6,972	0.11%
2018/08/16	0	0.00	4	78.00	78.30	-4	6,917	-0.06%
2018/08/14	11	76.39	4	74.60	77.70	7	6,881	0.10%
2018/08/13	25	79.83	6	80.30	79.50	19	6,751	0.28%
2018/08/10	9	88.38	2	88.20	88.00	7	6,639	0.11%
2018/08/09	8	90.24	4	90.63	90.30	4	6,609	0.06%
2018/08/08	0	0.00	1	94.50	94.80	-1	6,691	-0.01%
2018/08/07	1	95.00	13	95.85	93.70	-12	6,647	-0.18%
2018/08/06	7	98.61	2	98.10	97.60	5	6,544	0.08%
2018/08/03	17	96.74	18	96.74	97.10	-1	6,478	-0.02%
2018/08/02	6	96.80	6	95.77	95.70	0	6,430	0.00%
2018/08/01	2	96.45	2	97.35	96.70	0	6,341	0.00%
2018/07/31	6	94.28	4	94.55	93.60	2	6,234	0.03%
2018/07/30	31	95.47	36	94.40	93.30	-5	6,161	-0.08%
2018/07/27	25	98.46	23	98.83	98.60	2	6,046	0.03%
2018/07/26	65	98.28	57	98.49	99.00	8	5,854	0.14%
2018/07/25	23	90.99	30	91.44	92.80	-7	5,513	-0.13%
2018/07/24	19	93.24	13	94.05	91.10	6	5,344	0.11%
2018/07/23	15	89.75	16	89.03	88.80	-1	4,909	-0.02%
2018/07/20	6	90.15	1.2	90.01	88.70	4.8	4,937	0.10%
2018/07/19	1	91.40	2	92.00	92.40	-1	4,921	-0.02%
2018/07/18	23	91.88	42	91.65	92.50	-19	5,110	-0.37%
2018/07/17	19	90.75	40	90.07	90.40	-21	4,912	-0.43%
2018/07/16	8	88.78	3	88.17	90.70	5	4,614	0.11%
2018/07/13	0	0.00	1	84.50	82.50	-1	4,439	-0.02%
2018/07/12	40	78.48	17	78.05	80.20	23	4,247	0.54%
2018/07/11	39	76.63	36.6	76.78	78.00	2.4	4,027	0.06%
2018/07/10	2	72.40	0	0.00	73.60	2	3,718	0.05%
2018/07/09	0	0.00	1	72.80	72.60	-1	3,689	-0.03%
2018/07/06	10	67.60	1	67.50	68.20	9	3,616	0.25%
2018/06/29	5	71.80	0	0.00	71.20	5	3,747	0.13%
2018/06/28	2	70.80	5	70.60	70.40	-3	3,754	-0.08%
2018/06/25	0	0.00	7	73.64	73.20	-7	3,771	-0.19%
2018/06/22	1	71.50	3	71.70	71.00	-2	3,630	-0.06%
2018/06/20	3	70.90	9	71.34	69.90	-6	3,664	-0.16%
2018/06/19	0	0.00	5	69.00	69.40	-5	3,768	-0.13%
2018/06/14	2	69.70	2	70.20	69.60	0	3,833	0.00%
2018/06/13	2	72.05	8	73.26	71.00	-6	3,805	-0.16%
2018/06/12	5	71.38	0	0.00	71.10	5	3,671	0.14%
2018/06/06	0	0.00	1	69.70	69.50	-1	3,567	-0.03%
2018/06/05	3	69.70	1	69.50	69.40	2	3,558	0.06%
2018/06/01	2	71.40	6	69.97	69.10	-4	3,511	-0.11%
2018/05/31	0	0.00	25	68.70	68.90	-25	3,411	-0.73%
2018/05/29	2	64.95	0	0.00	65.40	2	3,367	0.06%
2018/05/28	5	64.76	0	0.00	65.20	5	3,356	0.15%
2018/05/25	8	65.74	0	0.00	65.10	8	3,338	0.24%
2018/05/24	2	67.05	0	0.00	66.70	2	3,312	0.06%
2018/05/22	4	67.48	0	0.00	66.50	4	3,246	0.12%
2018/05/21	2	69.15	0	0.00	68.80	2	3,198	0.06%
2018/05/18	1	70.80	2	70.40	68.90	-1	3,176	-0.03%
2018/05/17	14	69.39	0	0.00	69.20	14	3,123	0.45%
2018/05/16	11	73.05	20	73.19	70.70	-9	3,082	-0.29%
2018/05/15	1	69.30	1	70.00	69.50	0	2,856	0.00%
2018/05/14	4	67.85	0	0.00	68.20	4	2,828	0.14%
2018/05/11	2	67.60	0	0.00	67.50	2	2,813	0.07%
2018/05/09	0	0.00	2	69.70	68.80	-2	2,744	-0.07%
2018/05/08	5	70.56	4	70.13	69.50	1	2,710	0.04%
2018/05/07	2	66.80	1	66.70	67.90	1	2,639	0.04%
2018/05/03	1	69.00	1	70.50	68.50	0	2,534	0.00%
2018/05/02	1	69.50	0	0.00	69.50	1	2,500	0.04%
2018/04/30	20	70.92	17	70.96	70.70	3	2,442	0.12%
2018/04/27	3	67.47	2	67.65	67.40	1	2,298	0.04%
2018/04/26	4	66.30	5	70.12	66.10	-1	2,227	-0.04%
2018/04/25	6	71.43	3	72.33	73.40	3	2,069	0.14%
2018/04/24	14	71.99	13.5	71.53	69.60	0.5	1,943	0.03%
2018/04/23	2	69.80	3.3	69.56	69.80	-1.3	1,611	-0.08%
2018/04/19	5	63.70	6	64.25	64.30	-1	1,529	-0.07%
2018/04/16	0	0.00	5	61.00	61.40	-5	1,391	-0.36%
2018/04/13	5	61.60	0	0.00	60.90	5	1,374	0.36%
2018/04/12	0	0.00	5	63.00	62.00	-5	1,353	-0.37%
2018/04/11	0	0.00	2	62.55	63.10	-2	1,324	-0.15%
2018/04/10	4	64.75	6	65.10	63.60	-2	1,269	-0.16%
2018/04/09	10	64.40	5	64.48	63.80	5	1,173	0.43%
2018/04/03	3	62.60	4	62.48	62.70	-1	1,085	-0.09%
2018/04/02	10	62.00	10	61.50	61.20	0	1,026	0.00%
2018/03/30	1	62.10	0	0.00	60.20	1	971	0.10%
2018/03/29	3	61.90	0	0.00	61.20	3	942	0.32%
2018/03/28	7	62.54	7	62.71	61.50	0	882	0.00%
2018/03/26	10	61.15	10	61.60	60.00	0	747	0.00%
2018/03/23	0	0.00	1	57.10	57.70	-1	677	-0.15%
2018/03/22	8	59.61	9.1	59.45	58.70	-1.1	618	-0.18%
2018/03/21	10	56.06	10	56.05	56.90	0	445	0.00%
2018/03/16	6	50.67	0	0.00	50.50	6	324	1.85%
2018/03/13	3	49.60	0	0.00	49.95	3	308	0.97%
2018/03/07	2	49.75	0	0.00	49.00	2	290	0.69%
2018/02/27	0	0.00	1	45.70	45.65	-1	274	-0.36%
2018/02/12	1	43.05	0	0.00	43.05	1	287	0.35%
2018/01/19	1	51.20	0	0.00	50.40	1	355	0.28%
2018/01/17	1	50.40	0	0.00	50.00	1	335	0.30%
2018/01/12	0.7	49.40	0	0.00	49.45	0.7	315	0.22%