晟德 (4123)-日盛券商分點個股進出

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
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股
397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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0	0.00	2	46.40	46.55	-2	1,157	-0.17%
2023/03/31	0.1	46.25	0	0.00	46.15	0.1	1,154	0.01%
2023/03/30	0	0.00	2	46.55	46.35	-2	1,149	-0.17%
2023/03/28	0	0.00	1	45.55	45.55	-1	1,143	-0.09%
2023/03/20	3.1	44.01	26.4	44.40	44.90	-23.4	1,246	-1.88%
2023/03/17	0	0.00	74	44.59	44.40	-74	1,253	-5.90%
2023/03/16	6.1	45.02	0	0.00	44.50	6.1	1,274	0.48%
2023/03/15	0	0.00	0.1	46.25	45.85	-0.1	1,337	0.00%
2023/03/14	0.1	46.40	0	0.00	46.05	0.1	1,350	0.00%
2023/03/13	6	45.94	0	0.00	46.50	6	1,354	0.44%
2023/03/10	54	47.11	0	0.00	46.95	54	1,354	3.99%
2023/03/09	2	47.33	1.2	47.54	47.55	0.8	1,368	0.06%
2023/03/08	3	47.70	0.1	47.50	47.50	2.9	1,372	0.21%
2023/03/03	8	48.12	1	48.10	48.05	7	1,346	0.52%
2023/02/24	1.1	47.32	0	0.00	47.30	1.1	1,361	0.08%
2023/02/23	10	47.60	20	47.50	47.75	-10	1,362	-0.73%
2023/02/22	0.1	47.45	0	0.00	47.15	0.1	1,364	0.00%
2023/02/20	0	0.00	1	47.25	47.25	-1	1,363	-0.07%
2023/02/17	0	0.00	5	47.80	47.60	-5	1,352	-0.37%
2023/02/15	4	47.93	0	0.00	47.60	4	1,413	0.28%
2023/02/14	1.1	48.45	2	48.60	48.20	-0.9	1,412	-0.07%
2023/02/13	0	0.00	20.3	48.20	48.45	-20.3	1,410	-1.44%
2023/02/09	1.1	47.96	4	47.95	47.90	-2.9	1,395	-0.21%
2023/02/08	1	48.65	0.1	48.65	48.55	0.9	1,387	0.06%
2023/02/06	0	0.00	4	48.25	48.10	-4	1,375	-0.29%
2023/02/03	1	48.60	5	48.50	48.40	-4	1,363	-0.29%
2023/02/02	5	47.85	0	0.00	47.85	5	1,345	0.37%
2023/01/31	10	47.13	0	0.00	47.20	10	1,334	0.75%
2023/01/30	0.1	46.20	0	0.00	46.05	0.1	1,329	0.01%
2023/01/12	0.3	45.52	1.6	45.85	45.30	-1.3	1,336	-0.10%
2023/01/06	0.2	46.45	0	0.00	46.10	0.2	1,340	0.01%
2023/01/04	0	0.00	1	46.80	46.90	-1	1,349	-0.07%
2023/01/03	0.1	46.85	1	46.55	46.55	-0.9	1,352	-0.07%
2022/12/28	2.1	48.34	0	0.00	47.65	2.1	1,345	0.15%
2022/12/27	1.1	48.39	2	48.23	48.80	-0.9	1,332	-0.07%
2022/12/26	5	50.00	6.6	49.50	49.80	-1.6	1,264	-0.12%
2022/12/22	0	0.00	10	45.65	46.05	-10	1,116	-0.90%
2022/12/21	0.1	45.85	0	0.00	45.45	0.1	1,129	0.01%
2022/12/20	0.3	46.70	0.6	46.25	46.15	-0.3	1,127	-0.03%
2022/12/19	10	48.93	8	48.50	48.40	2	1,135	0.18%
2022/12/13	31	48.29	0	0.00	48.30	31	1,100	2.82%
2022/12/09	46	47.05	0	0.00	46.85	46	1,050	4.38%
2022/12/08	14	47.00	0	0.00	47.20	14	1,046	1.34%
2022/12/07	11	47.82	12	47.50	47.35	-1	1,031	-0.10%
2022/12/06	3.2	45.41	0	0.00	45.00	3.2	958	0.33%
2022/12/01	0	0.00	0.7	46.05	46.10	-0.7	1,045	-0.07%
2022/11/29	0	0.00	1	43.80	43.90	-1	1,066	-0.09%
2022/11/28	0	0.00	4	43.70	43.70	-4	1,084	-0.37%
2022/11/23	0	0.00	1	44.35	44.35	-1	1,174	-0.09%
2022/11/22	0	43.85	1	43.50	43.50	-1	1,187	-0.08%
2022/11/17	3	43.00	0	0.00	43.30	3	1,201	0.25%
2022/11/16	2	42.85	0	0.00	42.90	2	1,203	0.17%
2022/11/14	2.1	42.67	0	0.00	43.35	2.1	1,217	0.17%
2022/11/11	3.6	43.77	0	0.00	43.50	3.6	1,197	0.30%
2022/11/08	1.1	44.69	0	0.00	44.50	1.1	1,174	0.09%
2022/11/03	1	44.10	0	0.00	44.15	1	1,195	0.08%
2022/11/01	1	43.65	0	0.00	43.60	1	1,195	0.08%
2022/10/28	0.1	43.55	0	0.00	43.20	0.1	1,203	0.01%
2022/10/25	0.3	43.92	0	0.00	43.35	0.3	1,208	0.03%
2022/10/20	0.1	44.85	0	0.00	44.85	0.1	1,229	0.01%
2022/10/19	0.1	45.64	0	0.00	45.35	0.1	1,239	0.01%
2022/10/18	0.4	46.70	0	0.00	46.25	0.4	1,270	0.03%
2022/10/17	1.4	45.03	0	0.00	45.70	1.4	1,270	0.11%
2022/10/14	0	0.00	2.7	46.00	45.75	-2.7	1,269	-0.21%
2022/10/13	0.1	45.45	0	0.00	45.15	0.1	1,271	0.01%
2022/10/12	0.5	46.75	0	0.00	46.75	0.5	1,260	0.04%
2022/10/07	0	0.00	5	47.40	47.25	-5	1,258	-0.40%
2022/10/05	1	46.70	0	0.00	46.55	1	1,259	0.08%
2022/10/03	0	46.15	0	0.00	45.90	0	1,251	0.00%
2022/09/29	0.2	46.00	0	0.00	45.60	0.2	1,239	0.01%
2022/09/28	1.1	44.82	0	0.00	45.35	1.1	1,237	0.09%
2022/09/27	0	0.00	1	45.70	47.10	-1	1,226	-0.08%
2022/09/26	5.2	46.58	0	0.00	46.40	5.2	1,230	0.42%
2022/09/23	10.1	49.00	0	0.00	48.35	10.1	1,226	0.82%
2022/09/22	0	0.00	0.1	48.90	49.40	-0.1	1,249	-0.01%
2022/09/21	1.1	49.66	0	0.00	49.35	1.1	1,278	0.08%
2022/09/20	0.1	50.40	0	0.00	50.10	0.1	1,263	0.00%
2022/09/19	2.4	50.56	0	0.00	50.10	2.4	1,276	0.18%
2022/09/16	1.1	51.12	1	51.20	51.30	0.1	1,293	0.00%
2022/09/15	1	51.80	0	0.00	51.60	1	1,297	0.08%
2022/09/14	0.1	51.90	0	0.00	51.90	0.1	1,299	0.00%
2022/09/13	10	51.91	0	0.00	51.90	10	1,290	0.77%
2022/09/12	0.1	52.10	0	0.00	51.90	0.1	1,305	0.01%
2022/09/08	2.2	51.43	1.4	52.40	52.20	0.8	1,287	0.06%
2022/09/07	3	60.17	1	60.50	60.60	2	1,246	0.16%
2022/09/06	3	61.27	11	61.15	60.80	-8	1,199	-0.67%
2022/09/05	2	62.45	0	0.00	62.20	2	1,181	0.17%
2022/09/02	0	0.00	0.6	62.80	62.80	-0.6	1,166	-0.05%
2022/09/01	1	62.10	1	62.40	62.60	0	1,157	0.00%
2022/08/31	1.2	62.91	2	63.50	62.90	-0.9	1,144	-0.07%
2022/08/30	1	62.90	3	62.80	62.80	-2	1,088	-0.18%
2022/08/29	0	0.00	6	62.07	62.00	-6	1,066	-0.56%
2022/08/26	1.1	61.73	0	0.00	61.70	1.1	1,042	0.10%
2022/08/25	1	62.10	0	0.00	61.70	1	1,038	0.10%
2022/08/24	1.1	61.92	11	62.07	61.90	-9.9	1,032	-0.96%
2022/08/22	0	0.00	10	61.80	61.50	-10	1,017	-0.98%
2022/08/19	0	0.00	4	61.00	61.10	-4	1,003	-0.40%
2022/08/17	9	60.46	0	0.00	60.30	9	986	0.91%
2022/08/16	1	60.60	0	0.00	60.60	1	983	0.10%
2022/08/15	0.2	60.24	5	60.10	60.30	-4.8	975	-0.49%
2022/08/12	0	59.10	0	0.00	59.40	0	957	0.00%
2022/08/08	0	0.00	1	57.60	57.90	-1	940	-0.11%
2022/08/01	1	58.70	0	0.00	58.70	1	977	0.10%
2022/07/29	5	58.60	0	0.00	58.60	5	986	0.51%
2022/07/26	1	59.00	0.3	59.10	59.50	0.7	982	0.07%
2022/07/21	0	0.00	1	57.50	58.10	-1	963	-0.10%
2022/07/20	0	0.00	1	57.60	57.80	-1	973	-0.10%
2022/07/19	1	57.50	0	0.00	57.40	1	1,012	0.10%
2022/07/14	0	0.00	0.2	57.50	57.50	-0.2	1,128	-0.01%
2022/07/13	1	57.50	0	0.00	57.20	1	1,170	0.09%
2022/07/12	52.2	57.50	0	0.00	57.10	52.2	1,343	3.89%
2022/07/11	1	58.40	5	57.64	58.30	-4	1,347	-0.30%
2022/07/08	5	58.02	0	0.00	58.00	5	1,354	0.37%
2022/07/07	0.4	57.50	0	0.00	57.80	0.4	1,354	0.03%
2022/07/06	0	0.00	0.3	58.00	57.20	-0.3	1,360	-0.02%
2022/07/01	1	59.40	1	58.21	58.10	0	1,361	0.00%
2022/06/30	6	60.30	1	61.10	60.20	5	1,344	0.37%
2022/06/29	2.6	60.83	7	61.29	62.00	-4.4	1,318	-0.33%
2022/06/27	2.4	60.93	2	60.65	60.80	0.4	1,298	0.03%
2022/06/24	1	60.00	0	0.00	60.50	1	1,306	0.08%
2022/06/22	1	60.20	11	59.66	58.90	-10	1,294	-0.77%
2022/06/21	1	59.40	1	59.40	59.60	0	1,314	0.00%
2022/06/20	5.4	59.38	0	0.00	58.60	5.4	1,380	0.39%
2022/06/17	0	0.00	1	59.10	59.00	-1	1,356	-0.07%
2022/06/16	1	60.40	3	60.07	59.50	-2	1,367	-0.15%
2022/06/13	0	0.00	1	60.10	60.00	-1	1,352	-0.07%
2022/06/10	1	61.10	1	60.70	60.80	0	1,343	0.00%
2022/06/06	1	60.00	0.3	59.60	59.70	0.8	1,335	0.06%
2022/06/02	0	0.00	1	59.90	59.50	-1	1,357	-0.07%
2022/05/31	1	59.50	1.3	59.38	59.90	-0.3	1,360	-0.02%
2022/05/27	1	59.00	3	58.93	58.80	-2	1,357	-0.15%
2022/05/24	1	58.60	0	0.00	58.30	1	1,381	0.07%
2022/05/20	0	0.00	1	58.80	58.90	-1	1,397	-0.07%
2022/05/19	0	0.00	0.4	59.00	58.80	-0.4	1,427	-0.03%
2022/05/18	1	59.00	0	0.00	59.10	1	1,427	0.07%
2022/05/17	0	0.00	1	58.50	58.60	-1	1,435	-0.07%
2022/05/13	1.3	58.32	0	0.00	58.60	1.3	1,450	0.09%
2022/05/12	0	0.00	2	58.85	58.30	-2	1,433	-0.14%
2022/05/11	0.3	60.60	0	0.00	59.90	0.3	1,421	0.02%
2022/05/06	1	61.00	0	0.00	61.00	1	1,425	0.07%
2022/05/05	0	0.00	0.4	61.80	61.70	-0.4	1,442	-0.03%
2022/05/04	0	0.00	1	62.20	62.10	-1	1,430	-0.07%
2022/05/03	1	62.80	1	62.60	62.50	0	1,428	0.00%
2022/04/29	0	0.00	1	62.70	63.30	-1	1,433	-0.07%
2022/04/28	0.7	62.99	0	0.00	62.70	0.7	1,437	0.05%
2022/04/26	26	63.52	1	63.60	63.40	25	1,409	1.77%
2022/04/25	3	64.87	0.4	64.50	63.60	2.6	1,392	0.18%
2022/04/22	1	65.70	6.7	66.18	65.70	-5.7	1,352	-0.42%
2022/04/21	17	66.07	15	65.51	66.20	2	1,327	0.15%
2022/04/20	1	64.40	1	64.60	64.80	0	1,270	0.00%
2022/04/19	0	0.00	4	64.33	64.40	-4	1,257	-0.32%
2022/04/18	26.4	66.26	23	66.41	65.80	3.4	1,217	0.28%
2022/04/15	0.8	63.05	0	0.00	63.20	0.8	1,043	0.08%
2022/04/14	1	63.00	0	0.00	62.90	1	1,040	0.10%
2022/04/11	0	0.00	0.3	62.70	62.60	-0.3	1,037	-0.03%
2022/04/08	0.3	63.00	1	62.70	63.00	-0.7	1,035	-0.07%
2022/04/06	0	0.00	1	62.90	63.40	-1	1,029	-0.10%
2022/03/29	0	0.00	10.4	63.59	63.50	-10.4	1,053	-0.98%
2022/03/28	0	0.00	5	62.62	62.80	-5	1,038	-0.48%
2022/03/24	10	62.56	0.5	61.80	62.70	9.5	1,018	0.93%
2022/03/23	12	61.36	20	62.08	62.20	-8	997	-0.80%
2022/03/22	0	0.00	3	60.10	60.50	-3	934	-0.32%
2022/03/21	0	0.00	13	60.38	60.40	-13	939	-1.38%
2022/03/18	0	0.00	5	59.50	59.00	-5	942	-0.53%
2022/03/17	0	0.00	4	58.70	58.70	-4	939	-0.43%
2022/03/16	1.1	57.70	3	57.80	57.70	-1.9	939	-0.20%
2022/03/15	0.1	57.70	0	0.00	57.80	0.1	943	0.01%
2022/03/10	0	0.00	5	57.80	58.10	-5	963	-0.52%
2022/03/09	0.3	56.50	0	0.00	57.00	0.3	967	0.03%
2022/03/08	12	56.33	0	0.00	55.70	12	983	1.22%
2022/03/07	9	57.54	2.2	57.48	57.10	6.8	977	0.69%
2022/03/04	1	59.20	0	0.00	59.10	1	968	0.10%
2022/03/02	1	59.00	0	0.00	59.30	1	1,003	0.10%
2022/03/01	1	58.70	1	59.10	59.30	0	1,004	0.00%
2022/02/25	0.3	59.10	3	58.90	58.80	-2.8	1,000	-0.27%
2022/02/24	17	59.18	0	0.00	58.70	17	1,008	1.69%
2022/02/22	10	60.03	0	0.00	60.00	10	1,019	0.98%
2022/02/21	1	61.40	0	0.00	61.30	1	1,012	0.10%
2022/02/17	3	60.63	0	0.00	60.60	3	999	0.30%
2022/02/11	0	0.00	0.2	60.60	60.60	-0.2	1,082	-0.02%
2022/02/09	0	0.00	20	61.20	61.10	-20	1,117	-1.79%
2022/02/08	0	0.00	2.2	60.15	60.80	-2.2	1,139	-0.19%
2022/02/07	10	59.00	1	60.10	59.70	9	1,149	0.78%
2022/01/26	0	0.00	1	57.30	57.60	-1	1,176	-0.08%
2022/01/25	0.1	57.10	0.3	57.00	57.10	-0.2	1,224	-0.02%
2022/01/24	0.3	57.00	0	0.00	57.00	0.3	1,278	0.02%
2022/01/21	2.1	58.26	0	0.00	58.00	2.1	1,432	0.15%
2022/01/20	5.3	58.19	0	0.00	58.10	5.3	1,431	0.37%
2022/01/19	2.2	58.53	0	0.00	58.50	2.2	1,436	0.16%
2022/01/17	1	59.40	0	0.00	59.30	1	1,442	0.07%
2022/01/14	3	58.20	0	0.00	58.40	3	1,445	0.21%
2022/01/13	1.3	58.92	0	0.00	59.10	1.3	1,448	0.09%
2022/01/12	10	58.70	0	0.00	58.70	10	1,462	0.68%
2022/01/11	0	0.00	0.2	59.10	59.10	-0.2	1,459	-0.01%
2022/01/10	0.2	59.50	0	0.00	59.50	0.2	1,476	0.01%
2022/01/06	0	0.00	3.1	59.90	60.00	-3.1	1,499	-0.21%
2022/01/04	4	60.30	0	0.00	60.10	4	1,502	0.27%
2021/12/27	0	0.00	0.4	61.10	60.90	-0.4	1,551	-0.03%
2021/12/24	0.2	61.10	0	0.00	61.00	0.2	1,546	0.01%
2021/12/23	0.2	62.30	1	62.40	62.60	-0.8	1,519	-0.05%
2021/12/17	2	61.10	0	0.00	60.50	2	1,503	0.13%
2021/12/16	0	0.00	2	61.60	61.20	-2	1,507	-0.13%
2021/12/15	0	0.00	3	61.60	61.60	-3	1,508	-0.20%
2021/12/09	0	0.00	8	61.79	61.70	-8	1,579	-0.51%
2021/12/08	13	62.25	7	61.80	61.80	6	1,633	0.37%
2021/12/06	0.1	62.10	0	0.00	62.10	0.1	1,678	0.01%
2021/12/02	3	61.83	2.6	61.70	61.70	0.4	1,766	0.02%
2021/12/01	1.3	61.16	0	0.00	61.10	1.3	1,793	0.07%
2021/11/29	1	61.20	0	0.00	61.10	1	1,903	0.05%
2021/11/26	0	0.00	0.6	62.30	62.30	-0.6	1,916	-0.03%
2021/11/25	0.2	62.00	9	62.20	62.00	-8.8	1,910	-0.46%
2021/11/24	0	0.00	2	61.80	62.20	-2	1,921	-0.10%
2021/11/19	0	0.00	1.4	63.21	62.30	-1.4	1,924	-0.07%
2021/11/18	1	63.70	5.9	63.65	63.50	-4.9	1,917	-0.25%
2021/11/15	2.3	62.39	9	62.06	62.60	-6.8	1,931	-0.35%
2021/11/12	2.3	63.43	10	63.30	62.80	-7.8	1,901	-0.41%
2021/11/11	0.2	64.20	0	0.00	64.20	0.2	1,889	0.01%
2021/11/10	4	64.20	2.2	64.40	64.50	1.8	1,975	0.09%
2021/11/09	10.4	64.11	1	64.40	64.20	9.4	1,971	0.47%
2021/11/08	0	0.00	1	65.10	65.20	-1	1,974	-0.05%
2021/11/05	0	0.00	2	65.30	65.40	-2	1,983	-0.10%
2021/11/04	2	66.60	0.3	66.20	66.30	1.7	1,988	0.09%
2021/11/03	6	66.85	0.3	66.60	66.60	5.7	1,983	0.29%
2021/11/02	6	65.53	5	65.16	65.50	1	1,956	0.05%
2021/11/01	5.2	65.22	5	65.76	65.30	0.2	1,930	0.01%
2021/10/29	5.3	67.24	0	0.00	66.50	5.3	1,919	0.28%
2021/10/26	1	59.30	12	59.19	59.30	-11	1,907	-0.58%
2021/10/25	0	0.00	1.3	58.35	58.60	-1.3	1,949	-0.06%
2021/10/20	5	59.80	0	0.00	59.40	5	1,992	0.25%
2021/10/19	10.6	60.64	5	60.40	60.60	5.6	1,985	0.28%
2021/10/18	3.1	59.00	0	0.00	58.90	3.1	1,974	0.16%
2021/10/15	9	59.40	9	58.70	59.40	0	1,994	0.00%
2021/10/14	7	57.63	3	58.70	59.80	4	2,034	0.20%
2021/10/13	2	55.50	1	55.90	55.70	1	2,034	0.05%
2021/10/12	0.2	56.70	4	56.20	55.80	-3.8	2,032	-0.19%
2021/10/08	0	0.00	1	57.00	57.00	-1	2,063	-0.05%
2021/10/06	2	56.60	0	0.00	56.60	2	2,101	0.10%
2021/10/04	4	58.08	0	0.00	57.20	4	2,120	0.19%
2021/10/01	8	59.84	0	0.00	59.40	8	2,110	0.38%
2021/09/28	0.1	61.70	0	0.00	61.50	0.1	2,122	0.00%
2021/09/27	1	61.40	0	62.50	61.70	1	2,137	0.04%
2021/09/22	1	61.20	0	0.00	61.10	1	2,179	0.05%
2021/09/17	2	62.30	0	0.00	62.20	2	2,179	0.09%
2021/09/16	1	62.80	4	62.50	62.50	-3	2,184	-0.14%
2021/09/15	5	63.90	0	0.00	63.40	5	2,172	0.23%
2021/09/14	3	64.50	3	64.70	64.30	0	2,165	0.00%
2021/09/13	3	64.63	0	0.00	64.80	3	2,168	0.14%
2021/09/10	0	0.00	1	71.60	71.60	-1	2,159	-0.05%
2021/09/09	3	70.90	0	0.00	71.10	3	2,118	0.14%
2021/09/08	12	72.49	1	71.71	71.70	11	2,105	0.52%
2021/09/06	1	73.20	5	72.02	71.10	-4	2,104	-0.19%
2021/09/03	2	72.90	8.1	72.56	73.00	-6.1	2,136	-0.29%
2021/09/02	35	72.72	4.1	72.63	72.50	30.9	2,150	1.44%
2021/08/31	1	71.40	0	0.00	71.00	1	2,162	0.05%
2021/08/27	1	70.10	0	0.00	69.80	1	2,328	0.04%
2021/08/24	0	68.50	0.1	68.20	68.00	-0.1	2,740	-0.01%
2021/08/23	1	68.10	1	67.60	68.00	0	2,785	0.00%
2021/08/20	1	67.70	0	0.00	67.30	1	2,841	0.04%
2021/08/18	10	67.30	5	68.04	69.00	5	2,896	0.17%
2021/08/13	26	70.71	11	70.77	69.40	15	3,210	0.47%
2021/08/12	6	68.15	0	0.00	68.50	6	3,172	0.19%
2021/08/11	1	67.70	9	67.70	68.50	-8	3,241	-0.25%
2021/08/09	36	71.10	0	0.00	70.60	36	3,322	1.08%
2021/08/05	5	71.00	3	71.13	70.50	2	3,412	0.06%
2021/08/04	32	71.29	0	0.00	71.30	32	3,534	0.91%
2021/08/03	5	71.00	0	0.00	70.90	5	3,530	0.14%
2021/08/02	0	0.00	0.2	71.48	71.70	-0.2	3,501	-0.01%
2021/07/30	16	70.52	0.3	70.20	70.20	15.7	3,434	0.46%
2021/07/29	20	69.53	39	69.64	70.20	-19	3,366	-0.56%
2021/07/27	0	0.00	0	69.50	68.60	0	3,358	0.00%
2021/07/26	2	69.10	2	69.20	69.20	0	3,370	0.00%
2021/07/23	0	0.00	1	68.20	68.00	-1	3,370	-0.03%
2021/07/22	0	0.00	1	68.20	68.20	-1	3,386	-0.03%
2021/07/20	9	69.32	9	69.57	69.10	0	3,385	0.00%
2021/07/19	1	68.30	1	69.20	69.40	0	3,345	0.00%
2021/07/14	2	66.40	6	67.77	67.30	-4	3,396	-0.12%
2021/07/13	6	67.07	3	66.73	66.60	3	3,398	0.09%
2021/07/12	2	66.80	0	0.00	66.60	2	3,405	0.06%
2021/07/09	1	67.20	11	67.24	67.20	-10	3,407	-0.29%
2021/07/08	0	0.00	1	68.00	67.80	-1	3,449	-0.03%
2021/07/06	0	0.00	13	68.50	68.50	-13	3,619	-0.36%
2021/07/05	3	68.20	0	0.00	68.50	3	3,651	0.08%
2021/07/01	1	69.80	1	69.60	68.70	0	3,652	0.00%
2021/06/30	1	69.40	3	69.53	69.80	-2	3,669	-0.05%
2021/06/29	0	0.00	2	68.50	68.40	-2	3,684	-0.05%
2021/06/28	0	0.00	2	68.85	68.70	-2	3,719	-0.05%
2021/06/25	2	69.05	22	68.70	68.60	-20	3,892	-0.51%
2021/06/24	0	0.00	10.5	68.90	68.90	-10.5	3,913	-0.27%
2021/06/23	1	68.90	36	68.93	68.70	-35	3,913	-0.89%
2021/06/22	0	0.00	12	69.13	68.70	-12	3,920	-0.31%
2021/06/21	1	69.00	123	70.75	68.80	-122	3,946	-3.09%	大賣/鉅額交易
2021/06/18	116	70.39	9	70.39	70.50	107	3,920	2.73%	大買/鉅額交易
2021/06/17	2	69.70	3.1	69.70	70.00	-1.1	3,925	-0.03%
2021/06/16	1	70.60	0.1	70.60	70.10	0.9	3,921	0.02%
2021/06/15	0	0.00	7	70.54	70.60	-7	3,925	-0.18%
2021/06/11	11	72.75	27	72.34	71.20	-16	3,909	-0.41%
2021/06/10	3	72.80	2	72.30	72.90	1	3,849	0.03%
2021/06/09	1	72.00	2.1	72.60	72.20	-1.1	3,801	-0.03%
2021/06/08	7	72.46	8	72.75	72.80	-1	3,766	-0.03%
2021/06/07	1	71.60	0	0.00	71.90	1	3,702	0.03%
2021/06/04	28.1	72.80	22	72.94	71.50	6.1	3,661	0.17%
2021/06/03	23.1	72.43	18.3	72.17	72.30	4.8	3,561	0.13%
2021/06/02	6	69.73	3	70.23	70.50	3	3,363	0.09%
2021/06/01	1	67.20	0	0.00	67.90	1	3,305	0.03%
2021/05/31	1.2	67.66	0.4	67.50	67.70	0.9	3,309	0.03%
2021/05/28	31	69.56	57	69.24	68.90	-26	3,293	-0.79%
2021/05/27	26	68.98	21	67.45	69.30	5	3,257	0.15%
2021/05/26	0.3	67.60	5	68.10	67.90	-4.7	3,227	-0.15%
2021/05/25	4	67.98	45.1	67.36	67.60	-41.1	3,215	-1.28%
2021/05/24	21	70.18	6	69.20	69.40	15	3,149	0.48%
2021/05/21	3	69.97	19.3	68.11	70.00	-16.3	3,067	-0.53%
2021/05/20	1	66.30	11.1	66.84	66.30	-10.1	2,964	-0.34%
2021/05/19	8	67.50	8	66.70	66.30	0	2,942	0.00%
2021/05/18	2	64.80	23	65.29	66.70	-21	2,892	-0.73%
2021/05/17	2	67.00	3	67.00	65.80	-1	2,854	-0.04%
2021/05/14	1	65.30	2	65.50	65.20	-1	2,782	-0.04%
2021/05/13	48	66.55	11	66.41	64.70	37	2,752	1.34%
2021/05/12	36	65.56	13	65.85	66.30	23	2,655	0.87%
2021/05/11	0	0.00	1	62.90	62.80	-1	2,507	-0.04%
2021/05/10	24	64.77	2	65.35	64.90	22	2,494	0.88%
2021/05/07	2.3	63.41	2	63.35	63.50	0.3	2,488	0.01%
2021/05/06	1	61.50	11.8	61.92	61.80	-10.8	2,484	-0.43%
2021/05/05	0	0.00	0.2	63.30	62.50	-0.2	2,473	-0.01%
2021/05/04	3.2	62.21	5	62.64	63.00	-1.8	2,469	-0.07%
2021/05/03	4	65.90	12	65.90	65.00	-8	2,461	-0.32%
2021/04/29	1	67.10	0	0.00	66.90	1	2,474	0.04%
2021/04/28	3	66.97	2	67.00	67.00	1	2,486	0.04%
2021/04/26	1.3	66.90	0.3	66.90	66.90	1	2,499	0.04%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/22	3	68.20	0	0.00	67.30	3	2,517	0.12%
2021/04/21	1	69.60	2	69.20	69.30	-1	2,482	-0.04%
2021/04/20	2	69.65	1	69.50	69.60	1	2,479	0.04%
2021/04/16	2	69.55	0	0.00	69.40	2	2,488	0.08%
2021/04/15	0	0.00	1	70.00	69.40	-1	2,491	-0.04%
2021/04/14	2	68.80	1	69.70	68.70	1	2,503	0.04%
2021/04/13	1.2	71.22	10	70.10	69.30	-8.8	2,498	-0.35%
2021/04/12	8	70.55	3	70.73	70.50	5	2,447	0.20%
2021/04/09	7	68.69	10	68.84	68.50	-3	2,364	-0.13%
2021/04/08	2	67.60	14	67.99	68.00	-12	2,345	-0.51%
2021/04/07	2	67.70	5	67.50	67.80	-3	2,339	-0.13%
2021/04/06	0.1	67.30	10	67.71	67.20	-9.9	2,337	-0.42%
2021/04/01	10	67.74	31	67.85	68.10	-21	2,337	-0.90%
2021/03/31	0	0.00	38	68.94	68.40	-38	2,354	-1.61%
2021/03/30	15	71.18	19	71.44	69.60	-4	2,324	-0.17%
2021/03/29	17	68.92	13	68.75	68.80	4	2,177	0.18%
2021/03/26	10	68.40	0	0.00	68.30	10	2,220	0.45%
2021/03/25	3	68.27	2	68.60	68.10	1	2,349	0.04%
2021/03/24	3	69.30	10	69.32	69.20	-7	2,399	-0.29%
2021/03/23	2	68.60	4	68.75	68.00	-2	2,398	-0.08%
2021/03/22	8	68.21	10	68.40	68.00	-2	2,477	-0.08%
2021/03/19	0.6	68.60	5	68.62	68.90	-4.4	2,505	-0.18%
2021/03/18	0.8	68.60	0.1	69.20	68.80	0.7	2,661	0.03%
2021/03/17	0	0.00	9	68.32	68.00	-9	2,662	-0.34%
2021/03/16	3.7	68.03	1	67.80	67.90	2.7	2,643	0.10%
2021/03/15	0	0.00	1	67.90	67.60	-1	2,651	-0.04%
2021/03/12	0	0.00	1.1	68.27	67.80	-1.1	2,683	-0.04%
2021/03/11	0	0.00	22	68.15	68.30	-22	2,683	-0.82%
2021/03/09	1	68.00	6	67.08	68.20	-5	2,652	-0.19%
2021/03/08	0	0.00	4	68.95	68.00	-4	2,651	-0.15%
2021/03/05	28	68.02	13	69.29	69.60	15	2,625	0.57%
2021/03/04	1	66.80	5	67.20	67.40	-4	2,552	-0.16%
2021/03/03	4	67.20	2	67.70	66.60	2	2,542	0.08%
2021/03/02	3	67.70	4	67.05	66.20	-1	2,520	-0.04%
2021/02/26	0	0.00	2	65.70	67.30	-2	2,531	-0.08%
2021/02/25	1	67.00	2	66.70	66.40	-1	2,645	-0.04%
2021/02/24	3	66.10	2	66.00	66.00	1	2,635	0.04%
2021/02/23	2	65.50	0	0.00	65.70	2	2,627	0.08%
2021/02/22	1	67.60	19	67.53	67.80	-18	2,606	-0.69%
2021/02/19	6.1	64.42	5	65.48	65.50	1.1	2,577	0.04%
2021/02/18	2	63.85	9	63.43	64.10	-7	2,572	-0.27%
2021/02/17	1	61.00	10	61.00	61.60	-9	2,578	-0.35%
2021/02/05	1	61.60	0	0.00	61.60	1	2,731	0.04%
2021/02/04	1	62.40	13	62.37	62.50	-12	2,734	-0.44%
2021/02/03	0	0.00	2	62.10	61.90	-2	2,748	-0.07%
2021/02/01	10	60.10	1	61.00	60.30	9	2,792	0.32%
2021/01/29	1	60.10	4	61.50	60.10	-3	2,800	-0.11%
2021/01/28	10	61.70	10	61.91	61.50	0	2,836	0.00%
2021/01/26	3	62.13	0	0.00	61.80	3	2,843	0.11%
2021/01/25	15	62.95	4	62.33	63.20	11	2,854	0.39%
2021/01/22	5.2	59.15	0	0.00	59.50	5.2	2,833	0.18%
2021/01/21	4	61.95	13	60.98	60.40	-9	2,807	-0.32%
2021/01/20	0.2	62.00	20	62.62	61.90	-19.8	2,806	-0.71%
2021/01/19	0	0.00	0.1	64.90	64.70	-0.1	2,780	-0.01%
2021/01/15	1	65.00	3	64.70	64.50	-2	2,791	-0.07%
2021/01/14	1	66.00	3.1	65.44	65.70	-2.1	2,763	-0.08%
2021/01/13	1	66.00	30	66.04	65.60	-29	2,757	-1.05%
2021/01/12	19	67.77	8	66.93	66.50	11	2,734	0.40%
2021/01/11	0	0.00	5	68.40	67.70	-5	2,712	-0.18%
2021/01/08	2	69.70	0	0.00	69.30	2	2,700	0.07%
2021/01/07	31	70.10	2	70.45	70.00	29	2,697	1.08%
2021/01/06	0	0.00	1	69.50	69.20	-1	2,705	-0.04%
2021/01/05	13	68.75	0	0.00	68.60	13	2,685	0.48%
2021/01/04	2	69.20	0	0.00	69.00	2	2,693	0.07%
2020/12/31	0	0.00	1	69.20	69.30	-1	2,673	-0.04%
2020/12/30	0.1	68.90	0	0.00	68.80	0.1	2,662	0.00%
2020/12/29	2	68.55	0	0.00	68.50	2	2,675	0.07%
2020/12/28	3	69.07	7	68.90	68.80	-4	2,706	-0.15%
2020/12/25	1	69.10	0	0.00	69.10	1	2,697	0.04%
2020/12/24	0	0.00	0.3	70.00	69.70	-0.3	2,662	-0.01%
2020/12/23	3	70.30	3	69.20	69.20	0	2,695	0.00%
2020/12/22	1	72.30	6	72.58	69.10	-5	2,812	-0.18%
2020/12/21	11	73.91	19.4	72.72	73.60	-8.4	2,816	-0.30%
2020/12/18	1	71.60	2	71.40	72.20	-1	2,733	-0.04%
2020/12/17	1	70.00	4	70.85	70.40	-3	2,781	-0.11%
2020/12/16	34	70.28	18.1	70.64	70.30	15.9	2,804	0.57%
2020/12/15	4	69.50	0	0.00	68.60	4	2,823	0.14%
2020/12/14	26	69.63	10.9	68.94	69.70	15.1	2,821	0.54%
2020/12/11	3	65.60	0	0.00	66.40	3	2,751	0.11%
2020/12/10	2	65.70	0	0.00	65.30	2	2,785	0.07%
2020/12/09	4	66.33	0	0.00	65.70	4	2,850	0.14%
2020/12/08	2.3	67.06	1	67.00	66.80	1.3	3,115	0.04%
2020/12/07	1	65.10	6.2	65.16	65.00	-5.2	3,206	-0.16%
2020/12/04	3.2	65.77	0	0.00	65.50	3.2	3,541	0.09%
2020/12/02	2	66.55	1	66.40	66.40	1	4,002	0.02%
2020/12/01	1	67.50	6	67.42	67.50	-5	4,057	-0.12%
2020/11/30	3	66.30	2	66.20	66.60	1	4,107	0.02%
2020/11/27	1	65.50	0	0.00	65.60	1	4,143	0.02%
2020/11/26	1	65.30	25	65.26	65.20	-24	4,291	-0.56%
2020/11/25	1	65.00	0	0.00	65.20	1	4,430	0.02%
2020/11/24	6	65.45	2	66.45	65.90	4	4,646	0.09%
2020/11/23	1	68.60	17.9	68.62	68.30	-16.9	5,065	-0.33%
2020/11/19	2	68.40	7	68.37	68.60	-5	5,278	-0.09%
2020/11/18	6.3	68.79	1	68.00	68.00	5.3	5,427	0.10%
2020/11/17	0	0.00	2	68.80	68.60	-2	5,460	-0.04%
2020/11/16	2	69.75	5	69.60	69.40	-3	5,590	-0.05%
2020/11/13	26	69.75	7.5	69.99	69.40	18.5	5,688	0.32%
2020/11/12	0	0.00	11	66.59	66.50	-11	5,652	-0.19%
2020/11/10	8	66.70	1	67.80	66.20	7	5,770	0.12%
2020/11/06	0	0.00	1	66.80	66.80	-1	5,841	-0.02%
2020/11/05	7	67.59	9	66.38	66.70	-2	5,945	-0.03%
2020/11/04	2	64.50	2	64.70	64.60	0	5,980	0.00%
2020/11/03	3	64.70	0	0.00	64.60	3	6,023	0.05%
2020/11/02	0	0.00	9	63.86	64.00	-9	6,111	-0.15%
2020/10/30	0	0.00	5	64.36	63.00	-5	6,242	-0.08%
2020/10/29	2	63.45	2	63.80	64.00	0	6,320	0.00%
2020/10/28	0	0.00	3	64.70	64.00	-3	6,466	-0.05%
2020/10/27	0.1	65.70	0.2	65.40	65.20	-0.1	6,532	0.00%
2020/10/26	0.1	67.99	0	0.00	65.70	0.1	6,598	0.00%
2020/10/23	5	66.50	5	66.40	66.50	0	6,813	0.00%
2020/10/22	0	0.00	1	66.32	66.40	-1	7,089	-0.01%
2020/10/20	1	67.10	0	67.40	67.30	1	7,552	0.01%
2020/10/19	0	0.00	0.3	67.50	67.50	-0.3	7,781	0.00%
2020/10/16	2	67.85	0	0.00	66.80	2	8,161	0.02%
2020/10/15	0.7	68.30	0	0.00	68.20	0.7	8,492	0.01%
2020/10/14	6	69.16	1	69.20	69.50	5	9,027	0.05%
2020/10/13	0	0.00	0.7	67.60	67.60	-0.7	9,587	-0.01%
2020/10/12	0	0.00	7	67.69	66.70	-7	10,028	-0.07%
2020/10/07	0	0.00	4	69.20	68.80	-4	11,234	-0.04%
2020/10/06	2	69.70	0	0.00	69.40	2	12,083	0.02%
2020/10/05	4	69.25	1	68.60	69.50	3	13,363	0.02%
2020/09/30	0	0.00	1	67.50	68.20	-1	13,773	-0.01%
2020/09/28	7	66.53	6	67.80	67.80	1	14,310	0.01%
2020/09/25	3	65.53	13	65.58	65.40	-10	14,487	-0.07%
2020/09/24	11	69.17	7	70.10	68.70	4	14,653	0.03%
2020/09/23	6	71.08	12	71.02	71.10	-6	15,065	-0.04%
2020/09/22	6	72.57	5.1	71.66	71.10	0.9	15,679	0.01%
2020/09/21	5	73.70	1	74.40	73.40	4	15,669	0.03%
2020/09/18	11	73.15	23	73.17	73.30	-12	15,890	-0.08%
2020/09/17	0	0.00	12	74.13	74.00	-12	16,052	-0.07%
2020/09/16	14	73.95	11.2	74.21	73.90	2.8	16,156	0.02%
2020/09/15	5	75.60	20	75.49	75.40	-15	16,259	-0.09%
2020/09/14	6	74.33	6	74.28	74.90	0	16,342	0.00%
2020/09/11	33.5	75.20	32.1	75.14	74.90	1.4	16,494	0.01%
2020/09/10	5	79.06	6	79.55	78.70	-1	16,355	-0.01%
2020/09/09	28	80.36	3	80.07	79.60	25	16,316	0.15%
2020/09/08	24	80.58	16	81.42	83.50	8	16,168	0.05%
2020/09/07	9	79.40	11	78.82	78.00	-2	15,895	-0.01%
2020/09/04	2	78.35	1	79.00	77.70	1	15,958	0.01%
2020/09/03	11	79.25	10	79.40	78.40	1	16,095	0.01%
2020/09/02	5	79.78	1	79.80	78.90	4	16,323	0.02%
2020/09/01	9	81.27	6	80.72	80.10	3	16,713	0.02%
2020/08/31	40	81.41	34	81.02	80.30	6	16,969	0.04%
2020/08/28	25	82.15	34	81.99	80.90	-9	17,536	-0.05%
2020/08/27	50	80.25	36	81.20	82.90	14	17,363	0.08%
2020/08/26	15	75.93	35	75.49	76.60	-20	17,055	-0.12%
2020/08/25	10	74.93	8	75.60	74.90	2	16,943	0.01%
2020/08/24	1	75.50	4	75.33	74.60	-3	16,877	-0.02%
2020/08/21	0	0.00	1	73.00	73.00	-1	16,766	-0.01%
2020/08/20	2	73.95	20	72.14	72.50	-18	16,894	-0.11%
2020/08/19	2	74.85	5	74.64	74.00	-3	16,832	-0.02%
2020/08/18	22	73.55	10	73.80	73.90	12	16,815	0.07%
2020/08/14	30	71.26	2	72.05	71.60	28	17,034	0.16%
2020/08/12	1	71.00	61	71.87	71.20	-60	16,978	-0.35%
2020/08/11	3	72.17	7	71.13	71.30	-4	16,935	-0.02%
2020/08/10	2	73.70	3	74.77	73.70	-1	16,836	-0.01%
2020/08/07	6	73.77	9	73.28	73.10	-3	16,780	-0.02%
2020/08/06	5	74.02	2	73.60	73.60	3	16,737	0.02%
2020/08/05	14	77.50	53	77.42	77.60	-39	16,642	-0.23%
2020/08/04	37	77.39	37	76.76	76.20	0	16,504	0.00%
2020/08/03	11	77.08	16	77.19	77.20	-5	16,429	-0.03%
2020/07/31	13	74.68	2	74.90	74.60	11	16,285	0.07%
2020/07/30	3	74.50	6	74.58	74.40	-3	16,278	-0.02%
2020/07/29	18	73.62	15	73.82	73.50	3	16,244	0.02%
2020/07/28	32	73.11	46	72.55	73.10	-14	16,024	-0.09%
2020/07/27	26	73.00	28	73.13	72.50	-2	15,749	-0.01%
2020/07/24	6	76.05	129	76.32	75.70	-123	15,487	-0.79%	大賣/鉅額交易
2020/07/23	20	80.05	35	80.64	79.30	-15	15,306	-0.10%
2020/07/22	60	82.18	40.4	81.90	81.60	19.6	15,082	0.13%
2020/07/21	40	80.37	55.1	80.65	80.40	-15.1	14,698	-0.10%
2020/07/20	22	76.36	39	76.68	79.80	-17	14,369	-0.12%
2020/07/17	55	80.57	40	84.14	78.20	15	13,837	0.11%
2020/07/16	57	88.43	49	89.01	86.80	8	13,266	0.06%
2020/07/15	95	88.07	98	88.23	86.60	-3	12,856	-0.02%
2020/07/14	144	88.42	183	86.61	87.60	-39	12,313	-0.32%	大買/大賣/
2020/07/13	169	94.50	542	95.30	90.40	-373	11,629	-3.21%	大買/大賣/鉅額交易
2020/07/10	306	92.21	332	92.25	92.10	-26	10,778	-0.24%	大買/大賣/
2020/07/09	107	84.57	364.3	85.79	86.40	-257.3	9,478	-2.71%	大買/大賣/鉅額交易
2020/07/08	57	77.89	14	78.31	78.60	43	9,022	0.48%
2020/07/07	11	76.92	15	76.47	75.60	-4	8,707	-0.05%
2020/07/06	45.5	79.92	28	80.57	79.50	17.5	8,444	0.21%
2020/07/03	67	79.56	14	79.94	79.30	53	8,218	0.64%
2020/07/02	53	79.41	77	80.39	79.20	-24	7,905	-0.30%
2020/07/01	108	79.47	828.7	80.01	80.90	-720.7	7,421	-9.71%	大買/大賣/鉅額交易
2020/06/30	32	74.85	26.1	74.75	75.00	5.9	6,760	0.09%
2020/06/29	25	75.98	12	76.65	74.10	13	6,690	0.19%
2020/06/24	23	74.74	69	76.97	73.60	-46	6,415	-0.72%
2020/06/23	4	77.60	32	77.46	77.50	-28	6,160	-0.45%
2020/06/22	16	74.96	74	77.39	77.00	-58	6,017	-0.96%
2020/06/19	32.3	79.06	67	79.10	78.00	-34.7	5,827	-0.60%
2020/06/18	34	79.66	431	80.30	80.90	-397	5,686	-6.98%	大賣/鉅額交易
2020/06/17	3	78.00	55.5	79.07	77.80	-52.5	5,480	-0.96%
2020/06/16	9	77.21	58	80.00	77.10	-49	5,344	-0.92%
2020/06/15	6	78.30	10	78.91	78.50	-4	5,279	-0.08%
2020/06/12	22	73.43	23	70.78	75.00	-1	5,111	-0.02%
2020/06/11	64	77.17	77	77.96	73.60	-13	5,070	-0.26%
2020/06/10	19	80.23	45	81.10	80.10	-26	4,906	-0.53%
2020/06/09	101	76.62	30	75.34	76.60	71	4,727	1.50%	大買/
2020/06/08	105	81.77	556	81.98	78.00	-451	4,441	-10.15%	大買/大賣/鉅額交易
2020/06/05	145	77.26	13	77.20	78.00	132	3,973	3.32%	大買/鉅額交易
2020/06/04	25	75.80	19	76.26	76.40	6	3,565	0.17%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	4	59.90	21	61.53	63.20	-17	2,848	-0.60%
2020/06/01	6	57.85	3	58.30	57.50	3	2,612	0.11%
2020/05/29	3	56.90	1	57.80	57.80	2	2,580	0.08%
2020/05/27	16	59.01	13	59.68	58.00	3	2,500	0.12%
2020/05/26	1	57.70	3	58.47	57.80	-2	2,303	-0.09%
2020/05/25	6	56.58	0	0.00	57.30	6	2,206	0.27%
2020/05/22	31	57.80	2	57.20	56.40	29	2,100	1.38%
2020/05/21	4	56.50	18	55.27	57.80	-14	1,941	-0.72%
2020/05/20	0	0.00	1	53.10	52.60	-1	1,730	-0.06%
2020/05/19	7	51.04	0	0.00	51.30	7	1,706	0.41%
2020/05/15	11	48.84	1	48.30	49.65	10	1,666	0.60%
2020/05/14	1	51.00	1	50.60	49.50	0	1,645	0.00%
2020/05/13	0	0.00	2	49.00	50.00	-2	1,620	-0.12%
2020/05/12	5	49.20	0	0.00	49.25	5	1,612	0.31%
2020/05/08	3	50.27	0	0.00	49.90	3	1,598	0.19%
2020/05/07	7	50.70	11	50.67	50.80	-4	1,595	-0.25%
2020/05/06	3	51.50	3	51.83	50.00	0	1,580	0.00%
2020/05/05	6	49.18	16	49.23	50.90	-10	1,499	-0.67%
2020/04/30	11	48.52	2	48.18	48.20	9	1,459	0.62%
2020/04/29	0	0.00	5	48.35	48.30	-5	1,467	-0.34%
2020/04/28	1	47.85	1.4	48.14	47.90	-0.4	1,473	-0.03%
2020/04/27	10	46.04	7	46.03	46.40	3	1,461	0.21%
2020/04/24	0	0.00	2	45.65	45.65	-2	1,449	-0.14%
2020/04/23	5	45.91	5	45.40	45.20	0	1,450	0.00%
2020/04/22	3	44.23	1	44.30	44.25	2	1,426	0.14%
2020/04/21	8	44.04	8	43.63	42.95	0	1,400	0.00%
2020/04/20	5	46.25	1	46.15	46.20	4	1,367	0.29%
2020/04/17	0	0.00	22	42.51	42.05	-22	1,305	-1.69%
2020/04/15	2	42.30	0	0.00	42.30	2	1,287	0.16%
2020/04/14	2	42.35	1	42.25	42.10	1	1,284	0.08%
2020/04/13	4	41.50	4	41.85	41.70	0	1,279	0.00%
2020/04/10	0	0.00	2	41.35	41.05	-2	1,293	-0.15%
2020/04/09	2	40.70	6	41.18	40.70	-4	1,289	-0.31%
2020/04/08	3	40.20	7	40.56	40.70	-4	1,280	-0.31%
2020/04/06	1	40.15	0	0.00	40.00	1	1,261	0.08%
2020/04/01	0	0.00	2	40.00	40.00	-2	1,246	-0.16%
2020/03/31	6	40.45	0	0.00	39.75	6	1,234	0.49%
2020/03/30	0	0.00	2	38.70	38.70	-2	1,191	-0.17%
2020/03/27	22	38.50	2.4	38.56	37.70	19.6	1,182	1.66%
2020/03/25	2	37.35	5	37.43	37.35	-3	1,152	-0.26%
2020/03/24	1	37.20	0	0.00	36.55	1	1,133	0.09%
2020/03/23	31	34.85	6	35.33	35.30	25	1,120	2.23%
2020/03/20	1	35.10	5	35.14	35.20	-4	1,096	-0.36%
2020/03/19	1	33.00	0	0.00	32.00	1	1,078	0.09%
2020/03/18	3	36.73	7	37.61	35.55	-4	1,052	-0.38%
2020/03/17	4	37.91	0	0.00	37.35	4	1,018	0.39%
2020/03/16	1	41.45	2	41.45	41.45	-1	956	-0.10%
2020/03/13	13	43.07	4	43.40	43.60	9	935	0.96%
2020/03/11	5	50.50	0	0.00	50.50	5	872	0.57%
2020/03/10	0	0.00	1	50.60	51.60	-1	869	-0.12%
2020/03/09	2	51.90	0	0.00	51.90	2	862	0.23%
2020/03/06	1	54.60	3	54.90	54.40	-2	843	-0.24%
2020/03/04	0	0.00	4	51.20	51.20	-4	777	-0.51%
2020/03/03	1	52.90	0	0.00	51.60	1	788	0.13%
2020/02/25	10	53.25	1	51.60	53.30	9	826	1.09%
2020/02/24	0	0.00	2	53.75	53.10	-2	822	-0.24%
2020/02/21	5	54.10	2	54.10	54.20	3	816	0.37%
2020/02/20	18	55.19	17	54.91	55.30	1	796	0.13%
2020/02/19	5	51.68	0	0.00	51.50	5	739	0.68%
2020/02/17	1	50.40	0	0.00	50.20	1	747	0.13%
2020/02/13	1	50.80	0	0.00	51.00	1	774	0.13%
2020/02/12	1	50.40	0	0.00	50.70	1	811	0.12%
2020/02/10	2	49.90	0	0.00	49.90	2	985	0.20%
2020/02/07	0	0.00	12	51.95	51.50	-12	996	-1.20%
2020/02/06	2	53.20	20	53.06	53.00	-18	1,015	-1.77%
2020/02/05	22	52.71	5	52.62	52.90	17	1,047	1.62%
2020/02/04	6	50.60	0	0.00	50.40	6	1,106	0.54%
2020/01/31	7	54.00	0	0.00	52.50	7	1,432	0.49%
2020/01/30	0	0.00	2	55.00	54.00	-2	1,434	-0.14%
2020/01/17	3	57.27	0	0.00	56.70	3	1,400	0.21%
2020/01/16	2	57.90	0	0.00	57.70	2	1,386	0.14%
2020/01/14	9	57.72	0	0.00	57.70	9	1,386	0.65%
2020/01/13	1	58.20	0	0.00	58.20	1	1,378	0.07%
2020/01/08	4	58.85	5	59.06	58.80	-1	1,371	-0.07%
2020/01/06	4	61.45	2	61.55	61.00	2	1,362	0.15%
2020/01/03	1	59.70	0	0.00	59.80	1	1,337	0.07%
2019/12/31	1	59.90	0	0.00	60.00	1	1,335	0.07%
2019/12/27	5.7	59.81	0	0.00	60.10	5.7	1,336	0.43%
2019/12/26	5	59.80	1	60.00	59.80	4	1,338	0.30%
2019/12/25	0	0.00	3	60.40	60.00	-3	1,348	-0.22%
2019/12/23	1	59.70	0	0.00	60.10	1	1,361	0.07%
2019/12/18	1	59.40	2	59.40	59.00	-1	1,380	-0.07%
2019/12/13	1	58.50	0	0.00	58.70	1	1,397	0.07%
2019/12/12	0	0.00	1	60.20	59.50	-1	1,406	-0.07%
2019/12/11	0.4	60.10	0	0.00	60.10	0.4	1,402	0.03%
2019/12/05	3.6	60.50	0	0.00	60.50	3.6	1,411	0.25%
2019/12/04	1	60.30	0	0.00	60.60	1	1,412	0.07%
2019/11/28	0.4	61.90	5	61.76	61.90	-4.6	1,426	-0.32%
2019/11/22	0	0.00	5	62.00	62.00	-5	1,410	-0.35%
2019/11/21	1	60.20	0	0.00	60.50	1	1,401	0.07%
2019/11/20	4	60.20	5	60.20	60.10	-1	1,406	-0.07%
2019/11/19	1	60.80	0	0.00	60.60	1	1,412	0.07%
2019/11/15	1	61.00	10	60.80	61.10	-9	1,422	-0.63%
2019/11/13	0	0.00	1	62.50	61.80	-1	1,560	-0.06%
2019/11/08	3	67.17	12.1	67.60	67.10	-9.1	1,559	-0.59%
2019/11/07	7	69.69	7	69.67	68.10	0	1,528	0.00%
2019/11/05	5	67.10	15	66.84	66.80	-10	1,387	-0.72%
2019/11/04	3	68.33	1	68.10	67.80	2	1,380	0.14%
2019/11/01	29	67.51	33	67.67	67.70	-4	1,353	-0.30%
2019/10/31	53	67.67	28.4	67.18	66.70	24.6	1,298	1.89%
2019/10/30	25	63.57	27	64.92	66.10	-2	1,064	-0.19%
2019/10/29	2	60.05	0	0.00	60.10	2	955	0.21%
2019/10/23	0	0.00	2	59.15	58.80	-2	1,040	-0.19%
2019/10/22	0	0.00	6.1	59.58	59.30	-6.1	1,052	-0.58%
2019/10/18	0	0.00	1	59.10	59.00	-1	1,067	-0.09%
2019/10/16	1	58.00	0	0.00	57.90	1	1,105	0.09%
2019/10/15	2	57.95	1	58.50	58.10	1	1,151	0.09%
2019/10/14	1	58.20	0	0.00	58.20	1	1,156	0.09%
2019/10/07	0	0.00	1	58.80	58.70	-1	1,177	-0.08%
2019/10/04	0	0.00	94	58.46	58.40	-94	1,190	-7.90%
2019/09/27	0	0.00	7.8	59.25	59.60	-7.8	1,297	-0.60%
2019/09/26	0.9	59.80	14.1	59.78	59.70	-13.2	1,316	-1.00%
2019/09/25	0	0.00	1.9	60.81	60.70	-1.9	1,358	-0.14%
2019/09/24	0	0.00	1	61.20	61.50	-1	1,366	-0.07%
2019/09/23	0	0.00	1	59.90	60.00	-1	1,366	-0.07%
2019/09/18	1	58.80	0	0.00	58.80	1	1,372	0.07%
2019/09/17	1	59.00	1	60.00	59.00	0	1,374	0.00%
2019/09/16	2	60.10	5	60.08	60.10	-3	1,370	-0.22%
2019/09/12	0	0.00	2	60.80	60.40	-2	1,379	-0.15%
2019/09/11	2	61.10	2	60.70	60.40	0	1,389	0.00%
2019/09/10	0	0.00	0.1	61.40	61.10	-0.1	1,398	0.00%
2019/09/02	3	61.30	3	61.90	61.90	0	1,460	0.00%
2019/08/27	0	0.00	0.6	61.00	60.20	-0.6	1,456	-0.04%
2019/08/26	1	60.80	3	61.10	60.30	-2	1,443	-0.14%
2019/08/23	1	62.40	66	62.40	62.30	-65	1,431	-4.54%
2019/08/21	1	62.20	0	0.00	62.30	1	1,419	0.07%
2019/08/20	2	62.00	0	0.00	62.10	2	1,416	0.14%
2019/08/19	2	62.10	0	0.00	61.70	2	1,405	0.14%
2019/08/16	112	60.73	122	61.56	62.20	-10	1,382	-0.72%	大買/大賣/
2019/08/15	5	76.98	5	77.24	77.30	0	1,278	0.00%
2019/08/14	0	0.00	9	78.22	78.40	-9	1,249	-0.72%
2019/08/13	0	0.00	1	76.90	76.90	-1	1,242	-0.08%
2019/08/12	3	77.60	0	0.00	77.20	3	1,251	0.24%
2019/08/08	1	77.90	2	78.10	78.20	-1	1,263	-0.08%
2019/08/07	2	78.00	2	77.90	77.50	0	1,277	0.00%
2019/08/06	3	74.20	2	76.20	75.80	1	1,275	0.08%
2019/08/02	2	78.15	3	77.23	77.90	-1	1,280	-0.08%
2019/07/31	2	78.95	1	79.70	79.90	1	1,270	0.08%
2019/07/30	7	78.99	21	80.25	78.90	-14	1,275	-1.10%
2019/07/29	3	83.10	4	82.45	82.10	-1	1,229	-0.08%
2019/07/26	7	83.36	2.2	83.44	83.30	4.8	1,244	0.39%
2019/07/24	5	82.34	1	82.70	82.70	4	1,267	0.32%
2019/07/23	5	81.90	0	0.00	81.70	5	1,272	0.39%
2019/07/22	1	82.00	0	0.00	82.30	1	1,277	0.08%
2019/07/17	2	82.65	7	82.60	82.60	-5	1,261	-0.40%
2019/07/15	0	0.00	3	80.10	80.50	-3	1,272	-0.24%
2019/07/12	3	80.30	0	0.00	80.30	3	1,295	0.23%
2019/07/09	0	0.00	1	82.30	82.00	-1	1,335	-0.07%
2019/07/08	1	81.50	4	81.45	81.40	-3	1,358	-0.22%
2019/07/05	3	82.40	4	82.58	82.80	-1	1,407	-0.07%
2019/07/04	305	81.57	12	81.56	82.40	293	1,426	20.55%	大買/鉅額交易
2019/07/03	5	80.04	0	0.00	80.20	5	1,391	0.36%
2019/07/02	11	79.36	0	0.00	80.00	11	1,416	0.78%
2019/07/01	2	77.90	1	77.90	78.10	1	1,433	0.07%
2019/06/28	0	0.00	1	77.00	77.40	-1	1,452	-0.07%
2019/06/21	0	0.00	2	77.40	77.60	-2	1,776	-0.11%
2019/06/19	1	76.10	0	0.00	76.00	1	1,989	0.05%
2019/06/14	0	0.00	1	77.80	77.30	-1	2,231	-0.04%
2019/06/12	7	76.47	8	77.05	77.30	-1	2,334	-0.04%
2019/06/11	0	0.00	1	75.10	75.50	-1	2,461	-0.04%
2019/06/10	1	75.30	12	75.18	74.80	-11	2,545	-0.43%
2019/06/05	3	75.60	0	0.00	75.30	3	2,646	0.11%
2019/05/29	0	0.00	2	74.60	74.40	-2	3,310	-0.06%
2019/05/28	1	74.50	0	0.00	74.00	1	3,324	0.03%
2019/05/27	1	74.70	2	75.00	74.40	-1	3,329	-0.03%
2019/05/24	2	76.10	0	0.00	75.20	2	3,386	0.06%
2019/05/23	10	75.45	0	0.00	75.40	10	3,392	0.29%
2019/05/22	5	78.20	20	78.00	76.80	-15	3,416	-0.44%
2019/05/20	3	75.00	4	75.05	74.90	-1	3,463	-0.03%
2019/05/17	1	76.00	0	0.00	74.10	1	3,478	0.03%
2019/05/16	1	75.40	0	0.00	75.90	1	3,515	0.03%
2019/05/15	8	76.79	17	77.42	77.20	-9	3,513	-0.26%
2019/05/13	3	75.17	8	75.41	74.40	-5	3,545	-0.14%
2019/05/10	2	79.10	2	78.50	77.60	0	3,568	0.00%
2019/05/09	1	78.50	0	0.00	78.10	1	3,580	0.03%
2019/05/08	2	79.75	0	0.00	80.00	2	3,592	0.06%
2019/05/07	5	80.00	0	0.00	79.40	5	3,642	0.14%
2019/05/06	1	80.10	0	0.00	78.80	1	3,668	0.03%
2019/05/03	1	80.60	0	0.00	80.50	1	3,728	0.03%
2019/05/02	1	78.70	0	0.00	79.40	1	3,765	0.03%
2019/04/30	3	77.77	0.1	78.50	78.50	2.9	3,870	0.07%
2019/04/29	16	79.98	0	0.00	79.00	16	3,891	0.41%
2019/04/26	8	79.80	2	79.85	80.10	6	3,907	0.15%
2019/04/25	2	79.50	7	79.70	79.40	-5	3,913	-0.13%
2019/04/24	11	80.67	3	79.70	79.50	8	3,939	0.20%
2019/04/23	10	80.74	0	0.00	80.30	10	3,943	0.25%
2019/04/22	1	78.70	13	81.21	80.70	-12	3,948	-0.30%
2019/04/19	2	79.10	0	0.00	78.80	2	3,949	0.05%
2019/04/18	10	80.40	7	80.39	79.20	3	4,004	0.07%
2019/04/17	1	80.50	2	80.75	80.20	-1	4,029	-0.02%
2019/04/16	6	80.42	1	80.70	80.50	5	4,082	0.12%
2019/04/15	3	82.10	0	0.00	81.50	3	4,160	0.07%
2019/04/12	3	82.13	9	82.11	82.00	-6	4,231	-0.14%
2019/04/11	10	81.79	0	0.00	80.50	10	4,288	0.23%
2019/04/10	4	82.90	1	84.40	82.70	3	4,239	0.07%
2019/04/09	3	84.17	3	84.50	83.70	0	4,220	0.00%
2019/04/08	3	84.53	0	0.00	84.20	3	4,205	0.07%
2019/04/03	8	85.79	7	85.87	85.40	1	4,162	0.02%
2019/04/02	3	83.97	0	0.00	83.40	3	4,100	0.07%
2019/04/01	0	0.00	6	84.03	83.70	-6	4,091	-0.15%
2019/03/29	7	83.64	2	83.60	83.20	5	4,068	0.12%
2019/03/28	4	84.38	11	85.46	83.60	-7	4,060	-0.17%
2019/03/27	15	85.57	2	85.40	85.00	13	4,029	0.32%
2019/03/26	22	85.65	3	85.83	84.40	19	3,986	0.48%
2019/03/25	11	89.08	4	89.35	88.20	7	3,822	0.18%
2019/03/22	0	0.00	55.1	90.51	90.60	-55.1	3,756	-1.47%
2019/03/21	1	87.80	0	0.00	87.40	1	3,612	0.03%
2019/03/20	5	86.00	6	87.98	87.60	-1	3,573	-0.03%
2019/03/19	10	89.22	9	89.69	86.50	1	3,484	0.03%
2019/03/18	8	92.20	0	0.00	91.80	8	3,465	0.23%
2019/03/15	3	92.13	4	92.73	93.00	-1	3,458	-0.03%
2019/03/14	38	92.71	41	92.65	93.60	-3	3,398	-0.09%
2019/03/13	49	88.19	55	88.44	89.70	-6	3,285	-0.18%
2019/03/12	8	86.79	13	87.04	86.80	-5	3,232	-0.15%
2019/03/11	7	87.53	2	87.90	87.60	5	3,250	0.15%
2019/03/08	39	88.54	34	88.41	89.00	5	3,233	0.15%
2019/03/07	73	88.54	67	88.46	87.10	6	3,171	0.19%
2019/03/06	4	86.65	10	86.93	86.30	-6	3,003	-0.20%
2019/03/05	2	84.65	2	85.25	85.20	0	2,979	0.00%
2019/03/04	35	82.71	10	82.77	83.50	25	2,870	0.87%
2019/02/26	0	0.00	1	79.60	78.70	-1	2,800	-0.04%
2019/02/25	7	78.61	2	79.70	78.70	5	2,848	0.18%
2019/02/22	1	81.00	1	82.00	81.00	0	2,886	0.00%
2019/02/21	0	0.00	3	81.73	82.00	-3	2,903	-0.10%
2019/02/20	4	81.18	1	80.90	80.80	3	2,931	0.10%
2019/02/19	6	81.95	15	81.45	81.30	-9	2,966	-0.30%
2019/02/18	3	81.20	3	81.33	81.00	0	3,124	0.00%
2019/02/15	4	80.35	3	81.70	80.10	1	3,209	0.03%
2019/02/14	0	0.00	1	82.70	83.10	-1	3,176	-0.03%
2019/02/13	1	82.70	0	0.00	82.70	1	3,170	0.03%
2019/02/12	1	82.00	1	81.70	81.50	0	3,178	0.00%
2019/02/11	0	0.00	3.4	82.09	82.00	-3.4	3,173	-0.11%
2019/01/30	5	81.08	5	81.46	81.00	0	3,143	0.00%
2019/01/29	6	81.28	3	81.40	81.50	3	3,155	0.10%
2019/01/28	2	82.00	12	81.83	81.40	-10	3,161	-0.32%
2019/01/25	9	79.78	13	79.83	79.70	-4	3,169	-0.13%
2019/01/24	48	80.30	58	80.08	80.10	-10	3,216	-0.31%
2019/01/23	20	79.30	11.7	78.97	79.50	8.3	3,185	0.26%
2019/01/22	18	78.31	18	78.77	77.10	0	3,142	0.00%
2019/01/21	8	77.24	29	76.92	77.80	-21	3,050	-0.69%
2019/01/18	2	75.40	0	0.00	75.60	2	3,049	0.07%
2019/01/17	5	75.00	7	75.06	75.00	-2	3,064	-0.07%
2019/01/16	11	75.12	2	75.35	75.00	9	3,105	0.29%
2019/01/15	7	74.97	7	75.49	75.00	0	3,095	0.00%
2019/01/14	0	0.00	1	75.50	75.30	-1	3,106	-0.03%
2019/01/11	14	74.92	29	75.34	74.70	-15	3,110	-0.48%
2019/01/10	2	75.80	25	76.94	76.10	-23	3,105	-0.74%
2019/01/09	2	76.20	3	76.27	75.00	-1	3,092	-0.03%
2019/01/08	13	76.39	7	76.54	76.00	6	3,124	0.19%
2019/01/07	11	75.99	26	75.64	76.50	-15	3,082	-0.49%
2019/01/04	23	73.00	16	72.81	73.20	7	3,039	0.23%
2019/01/03	10	71.93	6	72.05	71.60	4	3,045	0.13%
2018/12/28	4	67.45	4	67.83	68.00	0	3,049	0.00%
2018/12/26	2.2	66.50	0	0.00	66.50	2.2	3,080	0.07%
2018/12/22	1	68.70	0	0.00	68.70	1	3,110	0.03%
2018/12/21	0	0.00	2	67.80	69.70	-2	3,133	-0.06%
2018/12/20	2	67.65	5	68.30	67.60	-3	3,114	-0.10%
2018/12/19	4	68.93	10	69.00	68.80	-6	3,108	-0.19%
2018/12/18	2	71.00	10	69.40	69.70	-8	3,102	-0.26%
2018/12/14	6	71.83	5	71.94	71.40	1	3,144	0.03%
2018/12/13	0	0.00	3	71.80	71.80	-3	3,152	-0.10%
2018/12/12	17	72.53	4.1	72.40	72.30	12.9	3,172	0.41%
2018/12/11	25	69.00	17	70.50	71.70	8	3,180	0.25%
2018/12/10	2	71.30	0	0.00	70.80	2	3,139	0.06%
2018/12/07	6	72.28	2	73.10	73.40	4	3,171	0.13%
2018/12/06	12	72.23	3	72.80	71.00	9	3,193	0.28%
2018/12/05	8	74.76	1	74.90	74.40	7	3,229	0.22%
2018/12/04	3	76.13	7	76.79	76.00	-4	3,286	-0.12%
2018/12/03	8	75.23	11	75.52	75.20	-3	3,275	-0.09%
2018/11/30	5	74.64	8	74.55	74.70	-3	3,301	-0.09%
2018/11/29	18	73.88	14	75.46	73.60	4	3,283	0.12%
2018/11/28	10	75.00	17	75.24	74.70	-7	3,275	-0.21%
2018/11/27	0	0.00	6	72.27	72.50	-6	3,243	-0.18%
2018/11/26	0	0.00	7	71.62	72.00	-7	3,380	-0.21%
2018/11/23	0	0.00	1	69.70	70.80	-1	3,377	-0.03%
2018/11/22	16	71.09	33	72.36	70.40	-17	3,383	-0.50%
2018/11/21	12	72.33	19	72.23	72.50	-7	3,388	-0.21%
2018/11/20	3	70.67	4	70.20	70.80	-1	3,320	-0.03%
2018/11/19	8	71.58	7	71.93	71.50	1	3,335	0.03%
2018/11/16	18	69.83	30	69.51	70.00	-12	3,313	-0.36%
2018/11/15	33	69.63	49	68.98	69.10	-16	3,337	-0.48%
2018/11/14	50	66.46	34	66.56	67.90	16	3,284	0.49%
2018/11/13	8	62.40	1	62.00	62.90	7	3,226	0.22%
2018/11/12	10	62.98	7	63.14	63.00	3	3,272	0.09%
2018/11/09	21	62.67	17	62.53	63.50	4	3,300	0.12%
2018/11/08	20	62.30	6	62.72	61.60	14	3,332	0.42%
2018/11/07	8	61.39	1	61.50	61.80	7	3,463	0.20%
2018/11/06	5	60.90	7	61.94	60.90	-2	3,613	-0.06%
2018/11/05	20	62.17	6	62.00	62.00	14	3,648	0.38%
2018/11/02	23	61.51	23.5	60.22	62.40	-0.5	3,754	-0.01%
2018/11/01	41	60.26	6	58.80	60.60	35	3,763	0.93%
2018/10/31	11	57.65	12	57.74	57.20	-1	3,801	-0.03%
2018/10/30	5	54.60	0	56.30	56.30	5	3,847	0.13%
2018/10/29	6	55.13	3	55.57	55.10	3	3,906	0.08%
2018/10/26	7	55.54	10	58.30	55.30	-3	4,005	-0.08%
2018/10/25	3	54.60	2	54.80	55.20	1	4,119	0.02%
2018/10/24	28	57.23	52	57.17	56.20	-24	4,172	-0.58%
2018/10/23	8	58.59	6	59.32	58.50	2	4,299	0.05%
2018/10/22	12	60.45	16	59.31	60.40	-4	4,499	-0.09%
2018/10/19	10	57.85	3.1	58.69	58.70	6.9	4,866	0.14%
2018/10/18	14	59.56	3	59.87	59.90	11	5,150	0.21%
2018/10/17	11.4	61.64	10	63.90	61.60	1.4	5,621	0.02%
2018/10/16	2	60.75	10	58.76	61.00	-8	5,681	-0.14%
2018/10/15	8	58.35	6	59.05	58.30	2	5,754	0.03%
2018/10/12	10	58.83	16	58.38	59.80	-6	5,863	-0.10%
2018/10/11	4	58.60	37	58.87	58.20	-33	6,062	-0.54%
2018/10/09	3	67.93	20	64.10	64.60	-17	6,294	-0.27%
2018/10/08	5	69.60	1	69.80	68.80	4	6,475	0.06%
2018/10/05	16	72.66	29	72.10	70.10	-13	6,659	-0.20%
2018/10/04	11	72.02	0	0.00	72.20	11	6,840	0.16%
2018/10/03	1	73.50	42.5	72.84	72.10	-41.5	7,145	-0.58%
2018/10/02	71	73.46	3	74.00	72.80	68	7,177	0.95%
2018/10/01	1	73.70	17	73.51	74.20	-16	7,255	-0.22%
2018/09/26	2	73.80	0	0.00	73.70	2	7,263	0.03%
2018/09/25	0	0.00	2	74.80	74.70	-2	7,293	-0.03%
2018/09/21	0	0.00	1	74.70	74.70	-1	7,337	-0.01%
2018/09/20	1	74.30	0	0.00	73.40	1	7,326	0.01%
2018/09/18	8	73.50	9	74.33	73.40	-1	7,336	-0.01%
2018/09/17	0	0.00	1	75.70	75.10	-1	7,368	-0.01%
2018/09/14	10.1	74.61	20	74.28	74.90	-9.9	7,518	-0.13%
2018/09/13	14	76.90	4	75.00	75.30	10	7,530	0.13%
2018/09/12	12.4	74.49	18	74.93	74.60	-5.7	7,499	-0.08%
2018/09/11	25	74.90	7	73.10	75.00	18	7,505	0.24%
2018/09/10	10	71.20	5	72.80	70.10	5	7,444	0.07%
2018/09/07	7	76.90	5	77.94	74.80	2	7,371	0.03%
2018/09/06	6	79.23	0	0.00	77.80	6	7,336	0.08%
2018/09/05	7	80.47	9	81.18	80.30	-2	7,415	-0.03%
2018/09/04	17	81.20	12	81.35	81.10	5	7,462	0.07%
2018/09/03	8	80.33	14	82.03	80.20	-6	7,434	-0.08%
2018/08/31	15	83.07	29	82.74	82.00	-14	7,390	-0.19%
2018/08/30	5	79.46	0	0.00	79.70	5	7,254	0.07%
2018/08/29	4	78.90	1	78.80	78.70	3	7,236	0.04%
2018/08/28	7	81.36	6	80.85	79.70	1	7,222	0.01%
2018/08/27	0	0.00	1	79.90	79.30	-1	7,189	-0.01%
2018/08/24	5	78.96	9	79.97	79.40	-4	7,259	-0.06%
2018/08/23	1	80.30	2	81.25	80.00	-1	7,250	-0.01%
2018/08/22	27	81.64	81	82.10	81.40	-54	7,219	-0.75%
2018/08/21	98	80.47	54	80.08	82.50	44	7,143	0.62%
2018/08/20	14	76.66	29	76.26	77.30	-15	7,002	-0.21%
2018/08/17	15	77.55	12	79.52	76.40	3	6,972	0.04%
2018/08/16	22	77.73	10	78.06	78.30	12	6,917	0.17%
2018/08/15	45	78.49	59	78.75	78.60	-14	6,918	-0.20%
2018/08/14	136	77.54	94	77.49	77.70	42	6,881	0.61%	大買/
2018/08/13	26	79.76	53	80.11	79.50	-27	6,751	-0.40%
2018/08/10	14	88.39	11	89.71	88.00	3	6,639	0.05%
2018/08/09	155	90.22	143	90.44	90.30	12	6,609	0.18%	大買/大賣/
2018/08/08	5	94.12	3.1	94.64	94.80	1.9	6,691	0.03%
2018/08/07	64	94.94	56	93.99	93.70	8	6,647	0.12%
2018/08/06	27	98.67	23	98.13	97.60	4	6,544	0.06%
2018/08/03	29	96.23	29	95.94	97.10	0	6,478	0.00%
2018/08/02	74.2	96.76	69	96.13	95.70	5.2	6,430	0.08%
2018/08/01	102	97.24	127	96.77	96.70	-25	6,341	-0.39%	大買/大賣/
2018/07/31	37	94.03	39	94.47	93.60	-2	6,234	-0.03%
2018/07/30	120	94.67	110	93.81	93.30	10	6,161	0.16%	大買/大賣/
2018/07/27	182	98.91	147	99.18	98.60	35	6,046	0.58%	大買/大賣/
2018/07/26	195	97.97	208.3	98.33	99.00	-13.3	5,854	-0.23%	大買/大賣/
2018/07/25	171	91.39	138	91.86	92.80	33	5,513	0.60%	大買/大賣/
2018/07/24	206	92.44	190.6	92.31	91.10	15.4	5,344	0.29%	大買/大賣/
2018/07/23	21	88.80	22	88.92	88.80	-1	4,909	-0.02%
2018/07/20	15	89.98	32.2	90.78	88.70	-17.2	4,937	-0.35%
2018/07/19	34	92.82	31	92.72	92.40	3	4,921	0.06%
2018/07/18	31	90.29	254	91.03	92.50	-223	5,110	-4.36%	大賣/鉅額交易
2018/07/17	234	91.57	633	92.03	90.40	-399	4,912	-8.12%	大買/大賣/鉅額交易
2018/07/16	33	89.66	37	88.56	90.70	-4	4,614	-0.09%
2018/07/13	36	82.78	44	81.86	82.50	-8	4,439	-0.18%
2018/07/12	34	79.34	103	77.74	80.20	-69	4,247	-1.62%	大賣/
2018/07/11	163	76.76	133	75.76	78.00	30	4,027	0.74%	大買/大賣/
2018/07/10	38	72.97	35	72.01	73.60	3	3,718	0.08%
2018/07/09	110	72.58	3	72.23	72.60	107	3,689	2.90%	大買/鉅額交易
2018/07/06	2	67.70	41	67.80	68.20	-39	3,616	-1.08%
2018/07/05	1	68.40	0	0.00	68.20	1	3,645	0.03%
2018/07/04	6	71.80	11	70.77	70.80	-5	3,702	-0.14%
2018/07/03	0	0.00	6	71.35	70.80	-6	3,772	-0.16%
2018/07/02	0	0.00	300	73.21	72.40	-300	3,785	-7.92%	大賣/鉅額交易
2018/06/29	10	72.00	2	71.70	71.20	8	3,747	0.21%
2018/06/28	3	70.47	7	70.79	70.40	-4	3,754	-0.11%
2018/06/27	1	72.80	6	72.28	71.50	-5	3,751	-0.13%
2018/06/26	23	72.17	12	72.58	72.50	11	3,753	0.29%
2018/06/25	15	74.49	17	73.82	73.20	-2	3,771	-0.05%
2018/06/22	7	71.79	2.4	71.54	71.00	4.6	3,630	0.13%
2018/06/21	2	70.85	2	70.90	70.60	0	3,638	0.00%
2018/06/20	15	71.61	10	71.19	69.90	5	3,664	0.14%
2018/06/19	0	0.00	48	68.92	69.40	-48	3,768	-1.27%
2018/06/15	2	68.70	25	70.00	68.70	-23	3,848	-0.60%
2018/06/14	1	70.60	39	70.57	69.60	-38	3,833	-0.99%
2018/06/13	53	73.92	53	72.90	71.00	0	3,805	0.00%
2018/06/12	17	70.46	5	70.98	71.10	12	3,671	0.33%
2018/06/11	6	67.35	0	0.00	67.20	6	3,598	0.17%
2018/06/07	0	0.00	4	69.20	68.60	-4	3,587	-0.11%
2018/06/06	6	69.48	0	0.00	69.50	6	3,567	0.17%
2018/06/05	0	0.00	0.2	69.20	69.40	-0.2	3,558	-0.01%
2018/06/01	22	70.78	18	71.41	69.10	4	3,511	0.11%
2018/05/31	8	68.36	1	68.90	68.90	7	3,411	0.21%
2018/05/30	0	0.00	7	65.13	65.40	-7	3,378	-0.21%
2018/05/28	3	64.70	19	65.26	65.20	-16	3,356	-0.48%
2018/05/25	1	65.40	46	65.97	65.10	-45	3,338	-1.35%
2018/05/23	23	67.34	0	0.00	67.70	23	3,296	0.70%
2018/05/22	4	69.20	27	67.73	66.50	-23	3,246	-0.71%
2018/05/21	0	0.00	1	69.00	68.80	-1	3,198	-0.03%
2018/05/18	0	0.00	16	70.50	68.90	-16	3,176	-0.50%
2018/05/17	0.1	69.20	5	69.76	69.20	-4.9	3,123	-0.16%
2018/05/16	26	73.23	328	73.29	70.70	-302	3,082	-9.80%	大賣/鉅額交易
2018/05/15	3	69.40	76	70.06	69.50	-73	2,856	-2.56%
2018/05/14	1	68.20	9	67.86	68.20	-8	2,828	-0.28%
2018/05/11	0	0.00	28	68.20	67.50	-28	2,813	-1.00%
2018/05/10	10	70.25	167	70.36	69.30	-157	2,782	-5.64%	大賣/鉅額交易
2018/05/09	35	68.66	32	68.92	68.80	3	2,744	0.11%
2018/05/08	18	70.06	224	70.73	69.50	-206	2,710	-7.60%	大賣/鉅額交易
2018/05/07	22	67.43	5	68.00	67.90	17	2,639	0.64%
2018/05/04	20	66.00	9	67.00	66.00	11	2,606	0.42%
2018/05/03	21	70.13	0	0.00	68.50	21	2,534	0.83%
2018/05/02	3	69.50	22	69.95	69.50	-19	2,500	-0.76%
2018/04/30	51	71.45	2	71.05	70.70	49	2,442	2.01%
2018/04/27	33	67.56	7	67.74	67.40	26	2,298	1.13%
2018/04/26	12	70.12	148	70.98	66.10	-136	2,227	-6.11%	大賣/鉅額交易
2018/04/25	52	71.26	59.4	70.78	73.40	-7.4	2,069	-0.36%
2018/04/24	170	72.43	50	70.78	69.60	120	1,943	6.18%	大買/鉅額交易
2018/04/23	1	69.00	14.8	69.43	69.80	-13.8	1,611	-0.85%
2018/04/20	0	0.00	66	64.02	63.50	-66	1,550	-4.26%
2018/04/19	50	64.49	41	63.32	64.30	9	1,529	0.59%
2018/04/18	0	0.00	4	60.70	60.80	-4	1,432	-0.28%
2018/04/17	0.3	59.60	7	60.20	59.80	-6.7	1,410	-0.47%
2018/04/16	0	0.00	2	61.50	61.40	-2	1,391	-0.14%
2018/04/13	5.3	61.75	0	0.00	60.90	5.3	1,374	0.38%
2018/04/12	9.2	62.23	5	63.30	62.00	4.2	1,353	0.31%
2018/04/11	40	62.68	21	63.73	63.10	19	1,324	1.43%
2018/04/10	17	64.95	26	64.53	63.60	-9	1,269	-0.71%
2018/04/09	15	64.12	7	64.20	63.80	8	1,173	0.68%
2018/04/03	0	0.00	86	62.13	62.70	-86	1,085	-7.92%
2018/04/02	5	61.60	56	61.97	61.20	-51	1,026	-4.97%
2018/03/31	12	61.33	25	61.42	61.50	-13	1,001	-1.30%
2018/03/30	9	61.14	10	62.17	60.20	-1	971	-0.10%
2018/03/29	14	62.47	5	62.10	61.20	9	942	0.95%
2018/03/28	37	62.49	45	62.54	61.50	-8	882	-0.91%
2018/03/27	18	60.68	28	60.86	60.70	-10	795	-1.26%
2018/03/26	7	60.83	40	60.60	60.00	-33	747	-4.41%
2018/03/23	12	57.73	17	57.81	57.70	-5	677	-0.74%
2018/03/22	188	60.09	13	60.95	58.70	175	618	28.28%	大買/鉅額交易
2018/03/21	90	56.43	2.4	56.36	56.90	87.6	445	19.66%
2018/03/20	0	0.00	2	50.80	51.80	-2	336	-0.59%
2018/03/19	16	51.33	0	0.00	51.00	16	330	4.83%
2018/03/16	7	50.81	0	0.00	50.50	7	324	2.16%
2018/03/15	5	50.50	0	0.00	50.50	5	318	1.57%
2018/03/14	8	50.85	2	50.10	50.90	6	313	1.92%
2018/03/13	7	50.30	0	0.00	49.95	7	308	2.27%
2018/03/12	0	0.00	10	49.63	49.70	-10	302	-3.31%
2018/03/09	3	48.60	5.3	49.06	49.45	-2.3	298	-0.78%
2018/03/07	42	49.57	40	49.36	49.00	2	290	0.69%
2018/03/06	6	47.91	18	47.85	47.95	-12	280	-4.28%
2018/03/05	53	47.48	0	0.00	47.10	53	277	19.07%
2018/03/02	14	46.81	0	0.00	46.10	14	274	5.09%
2018/03/01	1	46.00	0	0.00	46.45	1	274	0.36%
2018/02/09	1	42.45	0	0.00	42.25	1	289	0.35%
2018/02/08	0	0.00	2	44.15	44.30	-2	282	-0.71%
2018/02/05	0	0.00	24	47.04	47.20	-24	288	-8.33%
2018/02/01	0	0.00	0.2	48.85	48.80	-0.2	326	-0.06%
2018/01/31	0	0.00	1	48.90	48.75	-1	332	-0.30%
2018/01/30	0	0.00	5	49.35	49.30	-5	350	-1.43%
2018/01/25	0	0.00	1	49.95	50.00	-1	356	-0.28%
2018/01/24	0	0.00	1	50.00	50.30	-1	356	-0.28%
2018/01/19	0	0.00	6	50.98	50.40	-6	355	-1.69%
2018/01/17	0	0.00	13	50.15	50.00	-13	335	-3.87%
2018/01/16	10	50.97	13	50.81	50.90	-3	337	-0.89%
2018/01/15	76	51.02	0	0.00	50.50	76	330	22.97%
2018/01/11	0	0.00	2	49.70	49.60	-2	317	-0.63%
2018/01/10	4	50.20	0	0.00	49.80	4	321	1.25%
2018/01/08	0	0.00	1	49.60	49.80	-1	325	-0.31%